贵绳股份(600992)股票行情
贵绳股份(600992)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 12.65 | 12.61 | -0.06 | -0.47% | 12.42 | 12.70 | 34247 | 4299.83 | 1.40% |
| 2025-12-16 | 12.85 | 12.67 | -0.29 | -2.24% | 12.64 | 12.99 | 32162 | 4093.96 | 1.31% |
| 2025-12-15 | 12.91 | 12.96 | 0.01 | 0.08% | 12.78 | 13.09 | 31112 | 4038.13 | 1.27% |
| 2025-12-12 | 13.04 | 12.95 | 0.04 | 0.31% | 12.93 | 13.21 | 37416 | 4886.02 | 1.53% |
| 2025-12-11 | 13.28 | 12.91 | -0.37 | -2.79% | 12.88 | 13.34 | 55321 | 7220.51 | 2.26% |
| 2025-12-10 | 13.22 | 13.28 | -0.01 | -0.08% | 13.20 | 13.38 | 30217 | 4013.70 | 1.23% |
| 2025-12-09 | 13.52 | 13.29 | -0.29 | -2.14% | 13.29 | 13.65 | 38705 | 5198.93 | 1.58% |
| 2025-12-08 | 13.74 | 13.58 | -0.13 | -0.95% | 13.56 | 13.82 | 38274 | 5226.81 | 1.56% |
| 2025-12-05 | 13.46 | 13.71 | 0.27 | 2.01% | 13.30 | 13.75 | 49566 | 6738.45 | 2.02% |
| 2025-12-04 | 13.61 | 13.44 | -0.08 | -0.59% | 13.41 | 13.66 | 31936 | 4316.92 | 1.30% |
| 2025-12-03 | 13.71 | 13.52 | -0.17 | -1.24% | 13.47 | 13.71 | 34794 | 4713.70 | 1.42% |
| 2025-12-02 | 13.90 | 13.69 | -0.26 | -1.86% | 13.67 | 13.95 | 42780 | 5881.70 | 1.75% |
| 2025-12-01 | 14.02 | 13.95 | -0.05 | -0.36% | 13.89 | 14.08 | 34660 | 4840.27 | 1.41% |
| 2025-11-28 | 13.95 | 14.00 | 0.15 | 1.08% | 13.78 | 14.04 | 30719 | 4271.32 | 1.25% |
| 2025-11-27 | 13.85 | 13.85 | -0.05 | -0.36% | 13.77 | 14.04 | 41454 | 5770.14 | 1.69% |
| 2025-11-26 | 14.00 | 13.90 | -0.16 | -1.14% | 13.86 | 14.11 | 48775 | 6807.08 | 1.99% |
| 2025-11-25 | 14.02 | 14.06 | -0.04 | -0.28% | 14.02 | 14.17 | 48241 | 6793.59 | 1.97% |
| 2025-11-24 | 13.84 | 14.10 | 0.30 | 2.17% | 13.80 | 14.15 | 51855 | 7267.13 | 2.12% |
| 2025-11-21 | 14.20 | 13.80 | -0.48 | -3.36% | 13.80 | 14.38 | 70290 | 9849.42 | 2.87% |
| 2025-11-20 | 14.33 | 14.28 | -0.11 | -0.76% | 14.13 | 14.46 | 50126 | 7160.43 | 2.05% |
| 2025-11-19 | 14.51 | 14.39 | -0.12 | -0.83% | 14.21 | 14.64 | 71526 | 10309.98 | 2.92% |
| 2025-11-18 | 14.62 | 14.51 | -0.21 | -1.43% | 14.38 | 14.70 | 45487 | 6593.11 | 1.86% |
| 2025-11-17 | 14.85 | 14.72 | 0.09 | 0.62% | 14.57 | 14.85 | 48223 | 7084.82 | 1.97% |
| 2025-11-14 | 14.44 | 14.63 | 0.18 | 1.25% | 14.37 | 14.70 | 59777 | 8719.27 | 2.44% |
| 2025-11-13 | 14.35 | 14.45 | 0.00 | 0.00% | 14.31 | 14.49 | 51528 | 7434.67 | 2.10% |
| 2025-11-12 | 14.40 | 14.45 | -0.01 | -0.07% | 14.35 | 14.83 | 74038 | 10754.06 | 3.02% |
| 2025-11-11 | 14.40 | 14.46 | 0.06 | 0.42% | 14.30 | 14.53 | 64004 | 9230.82 | 2.61% |
| 2025-11-10 | 14.60 | 14.40 | -0.20 | -1.37% | 14.26 | 14.67 | 85888 | 12342.44 | 3.50% |
| 2025-11-07 | 14.91 | 14.60 | -0.41 | -2.73% | 14.51 | 15.20 | 141952 | 21026.87 | 5.79% |
| 2025-11-06 | 15.33 | 15.01 | -0.43 | -2.78% | 14.81 | 15.41 | 138994 | 20812.20 | 5.67% |
| 2025-11-05 | 14.80 | 15.44 | 0.60 | 4.04% | 14.74 | 15.49 | 160073 | 24305.93 | 6.53% |
| 2025-11-04 | 15.13 | 14.84 | -0.20 | -1.33% | 14.84 | 15.86 | 228048 | 34781.02 | 9.30% |
| 2025-11-03 | 14.33 | 15.04 | 0.73 | 5.10% | 14.33 | 15.22 | 184905 | 27633.98 | 7.54% |
| 2025-10-31 | 13.88 | 14.31 | 0.42 | 3.02% | 13.85 | 14.38 | 86919 | 12364.22 | 3.55% |
| 2025-10-30 | 13.95 | 13.89 | -0.06 | -0.43% | 13.85 | 14.05 | 41688 | 5816.59 | 1.70% |
| 2025-10-29 | 14.12 | 13.95 | -0.24 | -1.69% | 13.92 | 14.16 | 38905 | 5443.14 | 1.59% |
| 2025-10-28 | 14.08 | 14.19 | 0.09 | 0.64% | 14.03 | 14.30 | 39217 | 5559.61 | 1.60% |
| 2025-10-27 | 14.03 | 14.10 | 0.02 | 0.14% | 13.96 | 14.14 | 34920 | 4902.38 | 1.42% |
| 2025-10-24 | 14.25 | 14.08 | -0.08 | -0.56% | 13.99 | 14.25 | 41179 | 5797.06 | 1.68% |
| 2025-10-23 | 13.95 | 14.16 | 0.13 | 0.93% | 13.93 | 14.18 | 40214 | 5661.22 | 1.64% |
| 2025-10-22 | 13.99 | 14.03 | -0.02 | -0.14% | 13.91 | 14.26 | 49045 | 6912.42 | 2.00% |
| 2025-10-21 | 13.75 | 14.05 | 0.27 | 1.96% | 13.71 | 14.15 | 52494 | 7348.37 | 2.14% |
| 2025-10-20 | 13.65 | 13.78 | 0.13 | 0.95% | 13.62 | 13.81 | 27188 | 3727.17 | 1.11% |
| 2025-10-17 | 13.90 | 13.65 | -0.26 | -1.87% | 13.63 | 13.92 | 35265 | 4837.74 | 1.44% |
| 2025-10-16 | 13.85 | 13.91 | 0.04 | 0.29% | 13.74 | 14.10 | 38176 | 5309.75 | 1.56% |
| 2025-10-15 | 13.86 | 13.87 | 0.05 | 0.36% | 13.77 | 13.90 | 23626 | 3269.25 | 0.96% |
| 2025-10-14 | 13.88 | 13.82 | -0.06 | -0.43% | 13.80 | 13.98 | 30220 | 4196.90 | 1.23% |
| 2025-10-13 | 13.70 | 13.88 | -0.13 | -0.93% | 13.50 | 13.89 | 36208 | 4978.20 | 1.48% |
| 2025-10-10 | 13.88 | 14.01 | 0.13 | 0.94% | 13.80 | 14.01 | 31556 | 4390.35 | 1.29% |
| 2025-10-09 | 14.05 | 13.88 | -0.11 | -0.79% | 13.80 | 14.05 | 39601 | 5490.17 | 1.62% |
| 2025-09-30 | 14.07 | 13.99 | -0.03 | -0.21% | 13.94 | 14.11 | 40712 | 5703.40 | 1.66% |
| 2025-09-29 | 14.14 | 14.02 | -0.11 | -0.78% | 14.00 | 14.18 | 39921 | 5603.82 | 1.63% |
| 2025-09-26 | 14.01 | 14.13 | 0.01 | 0.07% | 13.91 | 14.28 | 55056 | 7744.21 | 2.25% |
| 2025-09-25 | 14.31 | 14.12 | -0.24 | -1.67% | 14.09 | 14.40 | 66284 | 9406.70 | 2.70% |
| 2025-09-24 | 14.23 | 14.36 | -0.32 | -2.18% | 14.01 | 14.45 | 87649 | 12516.71 | 3.58% |
| 2025-09-23 | 15.01 | 14.68 | 0.47 | 3.31% | 14.68 | 15.55 | 160190 | 24124.02 | 6.54% |
| 2025-09-22 | 14.12 | 14.21 | 0.08 | 0.57% | 14.00 | 14.32 | 37553 | 5330.20 | 1.53% |
| 2025-09-19 | 13.91 | 14.13 | 0.21 | 1.51% | 13.91 | 14.29 | 49582 | 7020.30 | 2.02% |
| 2025-09-18 | 14.18 | 13.92 | -0.32 | -2.25% | 13.91 | 14.28 | 50823 | 7172.89 | 2.07% |
| 2025-09-17 | 14.28 | 14.24 | -0.04 | -0.28% | 14.21 | 14.38 | 32864 | 4687.21 | 1.34% |
| 2025-09-16 | 14.38 | 14.28 | -0.11 | -0.76% | 14.22 | 14.39 | 28086 | 4008.93 | 1.15% |
| 2025-09-15 | 14.49 | 14.39 | -0.20 | -1.37% | 14.30 | 14.53 | 39801 | 5730.17 | 1.62% |
| 2025-09-12 | 14.25 | 14.59 | 0.33 | 2.31% | 14.18 | 14.61 | 60092 | 8638.37 | 2.45% |
| 2025-09-11 | 14.21 | 14.26 | 0.04 | 0.28% | 14.02 | 14.27 | 39986 | 5655.02 | 1.63% |
| 2025-09-10 | 14.22 | 14.22 | 0.00 | 0.00% | 14.15 | 14.27 | 25799 | 3667.58 | 1.05% |
| 2025-09-09 | 14.33 | 14.22 | -0.17 | -1.18% | 14.15 | 14.39 | 37967 | 5412.92 | 1.55% |
| 2025-09-08 | 14.43 | 14.39 | -0.03 | -0.21% | 14.28 | 14.45 | 32256 | 4630.44 | 1.32% |
| 2025-09-05 | 14.29 | 14.42 | 0.19 | 1.34% | 14.13 | 14.46 | 40655 | 5805.23 | 1.66% |
| 2025-09-04 | 14.37 | 14.23 | -0.28 | -1.93% | 14.15 | 14.49 | 51412 | 7358.43 | 2.10% |
| 2025-09-03 | 14.86 | 14.51 | -0.45 | -3.01% | 14.44 | 15.03 | 57591 | 8443.45 | 2.35% |
| 2025-09-02 | 14.70 | 14.96 | 0.30 | 2.05% | 14.27 | 15.22 | 107511 | 15949.42 | 4.39% |
| 2025-09-01 | 14.73 | 14.66 | -0.08 | -0.54% | 14.54 | 14.73 | 47906 | 7009.39 | 1.95% |
| 2025-08-29 | 14.86 | 14.74 | -0.16 | -1.07% | 14.70 | 14.86 | 44288 | 6537.50 | 1.81% |
| 2025-08-28 | 14.97 | 14.90 | -0.12 | -0.80% | 14.62 | 15.13 | 70452 | 10486.45 | 2.87% |
| 2025-08-27 | 15.42 | 15.02 | -0.45 | -2.91% | 15.02 | 15.50 | 91788 | 13944.44 | 3.75% |
| 2025-08-26 | 15.25 | 15.47 | 0.17 | 1.11% | 15.21 | 15.53 | 80046 | 12368.01 | 3.27% |
| 2025-08-25 | 15.35 | 15.30 | -0.02 | -0.13% | 15.20 | 15.39 | 55931 | 8549.40 | 2.28% |
| 2025-08-22 | 15.27 | 15.32 | 0.06 | 0.39% | 15.13 | 15.35 | 55800 | 8508.73 | 2.28% |
| 2025-08-21 | 15.27 | 15.26 | -0.01 | -0.07% | 15.21 | 15.32 | 43458 | 6632.99 | 1.77% |
| 2025-08-20 | 15.15 | 15.27 | 0.08 | 0.53% | 15.07 | 15.28 | 43875 | 6674.71 | 1.79% |
上证大盘股票行情在线 K线走势图
贵绳股份(600992)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
