贵阳银行(601997)股票行情
贵阳银行(601997)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 |
|---|
| 2026-03-25 | 5.67 | 5.77 | 0.10 | 1.76% | 5.64 | 5.79 | 422884 | 24215.58 | 1.16% |
| 2026-03-24 | 5.57 | 5.67 | 0.15 | 2.72% | 5.55 | 5.67 | 406759 | 22836.80 | 1.11% |
| 2026-03-23 | 5.75 | 5.52 | -0.26 | -4.50% | 5.49 | 5.76 | 763788 | 42850.59 | 2.09% |
| 2026-03-20 | 5.82 | 5.78 | -0.04 | -0.69% | 5.78 | 5.86 | 304192 | 17704.90 | 0.83% |
| 2026-03-19 | 5.86 | 5.82 | -0.06 | -1.02% | 5.81 | 5.91 | 331805 | 19425.36 | 0.91% |
| 2026-03-18 | 5.92 | 5.88 | -0.04 | -0.68% | 5.85 | 5.93 | 291050 | 17114.03 | 0.80% |
| 2026-03-17 | 5.90 | 5.92 | 0.02 | 0.34% | 5.89 | 5.95 | 333305 | 19775.77 | 0.91% |
| 2026-03-16 | 5.89 | 5.90 | 0.00 | 0.00% | 5.86 | 5.93 | 329693 | 19433.73 | 0.90% |
| 2026-03-13 | 5.87 | 5.90 | 0.02 | 0.34% | 5.84 | 5.95 | 473964 | 27968.46 | 1.30% |
| 2026-03-12 | 5.81 | 5.88 | 0.07 | 1.20% | 5.80 | 5.90 | 526499 | 30871.14 | 1.44% |
| 2026-03-11 | 5.76 | 5.81 | 0.04 | 0.69% | 5.74 | 5.82 | 346795 | 20076.60 | 0.95% |
| 2026-03-10 | 5.74 | 5.77 | 0.04 | 0.70% | 5.72 | 5.77 | 301653 | 17331.56 | 0.83% |
| 2026-03-09 | 5.73 | 5.73 | -0.02 | -0.35% | 5.70 | 5.75 | 321328 | 18405.51 | 0.88% |
| 2026-03-06 | 5.71 | 5.75 | 0.03 | 0.52% | 5.70 | 5.75 | 260493 | 14929.08 | 0.71% |
| 2026-03-05 | 5.70 | 5.72 | 0.03 | 0.53% | 5.70 | 5.74 | 275215 | 15746.30 | 0.75% |
| 2026-03-04 | 5.78 | 5.69 | -0.10 | -1.73% | 5.67 | 5.79 | 555585 | 31747.85 | 1.52% |
| 2026-03-03 | 5.81 | 5.79 | -0.02 | -0.34% | 5.78 | 5.86 | 488855 | 28452.34 | 1.34% |
| 2026-03-02 | 5.77 | 5.81 | 0.00 | 0.00% | 5.76 | 5.84 | 412882 | 23976.74 | 1.13% |
| 2026-02-27 | 5.78 | 5.81 | 0.03 | 0.52% | 5.77 | 5.82 | 255412 | 14824.68 | 0.70% |
| 2026-02-26 | 5.84 | 5.78 | -0.05 | -0.86% | 5.77 | 5.85 | 346416 | 20090.51 | 0.95% |
| 2026-02-25 | 5.83 | 5.83 | 0.01 | 0.17% | 5.81 | 5.88 | 347006 | 20285.50 | 0.95% |
| 2026-02-24 | 5.84 | 5.82 | 0.00 | 0.00% | 5.82 | 5.86 | 248878 | 14522.65 | 0.68% |
| 2026-02-13 | 5.86 | 5.82 | -0.02 | -0.34% | 5.81 | 5.89 | 270693 | 15842.91 | 0.74% |
| 2026-02-12 | 5.92 | 5.84 | -0.09 | -1.52% | 5.83 | 5.92 | 299676 | 17569.22 | 0.82% |
| 2026-02-11 | 5.89 | 5.93 | 0.03 | 0.51% | 5.87 | 5.93 | 288838 | 17052.07 | 0.79% |
| 2026-02-10 | 5.88 | 5.90 | 0.01 | 0.17% | 5.87 | 5.92 | 253253 | 14932.09 | 0.69% |
| 2026-02-09 | 5.85 | 5.89 | 0.05 | 0.86% | 5.84 | 5.91 | 367022 | 21595.79 | 1.00% |
| 2026-02-06 | 5.85 | 5.84 | -0.01 | -0.17% | 5.80 | 5.88 | 368291 | 21551.30 | 1.01% |
| 2026-02-05 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 5.87 | 525601 | 30602.19 | 1.44% |
| 2026-02-04 | 5.69 | 5.76 | 0.07 | 1.23% | 5.68 | 5.76 | 354127 | 20297.85 | 0.97% |
| 2026-02-03 | 5.74 | 5.69 | -0.04 | -0.70% | 5.67 | 5.76 | 426072 | 24289.71 | 1.17% |
| 2026-02-02 | 5.81 | 5.73 | -0.08 | -1.38% | 5.73 | 5.86 | 500620 | 29047.53 | 1.37% |
| 2026-01-30 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.90 | 416490 | 24332.88 | 1.14% |
| 2026-01-29 | 5.80 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 475301 | 27800.17 | 1.30% |
| 2026-01-28 | 5.76 | 5.80 | 0.03 | 0.52% | 5.76 | 5.83 | 342883 | 19899.33 | 0.94% |
| 2026-01-27 | 5.82 | 5.77 | -0.05 | -0.86% | 5.75 | 5.82 | 312147 | 18040.68 | 0.85% |
| 2026-01-26 | 5.81 | 5.82 | -0.01 | -0.17% | 5.79 | 5.84 | 285235 | 16577.24 | 0.78% |
| 2026-01-23 | 5.80 | 5.83 | 0.03 | 0.52% | 5.80 | 5.84 | 224290 | 13055.37 | 0.61% |
| 2026-01-22 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.84 | 258597 | 15027.77 | 0.71% |
| 2026-01-21 | 5.79 | 5.78 | -0.03 | -0.52% | 5.76 | 5.81 | 224414 | 12983.64 | 0.61% |
| 2026-01-20 | 5.76 | 5.81 | 0.05 | 0.87% | 5.75 | 5.81 | 243754 | 14101.63 | 0.67% |
| 2026-01-19 | 5.75 | 5.76 | -0.01 | -0.17% | 5.73 | 5.78 | 179356 | 10326.97 | 0.49% |
| 2026-01-16 | 5.82 | 5.77 | -0.05 | -0.86% | 5.74 | 5.83 | 356742 | 20602.14 | 0.98% |
| 2026-01-15 | 5.84 | 5.82 | -0.02 | -0.34% | 5.80 | 5.85 | 271133 | 15780.34 | 0.74% |
| 2026-01-14 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.90 | 390168 | 22905.79 | 1.07% |
| 2026-01-13 | 5.88 | 5.90 | 0.02 | 0.34% | 5.87 | 5.92 | 323138 | 19058.05 | 0.88% |
| 2026-01-12 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 5.89 | 275083 | 16133.97 | 0.75% |
| 2026-01-09 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.87 | 246322 | 14405.20 | 0.67% |
| 2026-01-08 | 5.89 | 5.85 | -0.04 | -0.68% | 5.84 | 5.90 | 291081 | 17074.77 | 0.80% |
| 2026-01-07 | 5.92 | 5.89 | -0.03 | -0.51% | 5.89 | 5.94 | 230461 | 13621.54 | 0.63% |
| 2026-01-06 | 5.90 | 5.92 | 0.01 | 0.17% | 5.88 | 5.93 | 299190 | 17675.72 | 0.82% |
| 2026-01-05 | 5.88 | 5.91 | 0.04 | 0.68% | 5.86 | 5.91 | 255747 | 15064.44 | 0.70% |
| 2025-12-31 | 5.86 | 5.87 | 0.00 | 0.00% | 5.84 | 5.90 | 164889 | 9689.25 | 0.45% |
| 2025-12-30 | 5.87 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 246907 | 14466.53 | 0.68% |
| 2025-12-29 | 5.90 | 5.86 | -0.04 | -0.68% | 5.85 | 5.91 | 380245 | 22315.57 | 1.04% |
| 2025-12-26 | 5.95 | 5.90 | -0.07 | -1.17% | 5.89 | 5.97 | 533834 | 31596.84 | 1.46% |
| 2025-12-25 | 5.97 | 5.97 | -0.01 | -0.17% | 5.94 | 5.98 | 200559 | 11956.70 | 0.55% |
| 2025-12-24 | 5.94 | 5.98 | 0.03 | 0.50% | 5.92 | 5.98 | 148293 | 8824.84 | 0.41% |
| 2025-12-23 | 5.95 | 5.95 | 0.00 | 0.00% | 5.94 | 5.99 | 190378 | 11362.90 | 0.52% |
| 2025-12-22 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.01 | 207307 | 12378.41 | 0.57% |
| 2025-12-19 | 5.98 | 6.01 | 0.02 | 0.33% | 5.95 | 6.02 | 251866 | 15100.60 | 0.69% |
| 2025-12-18 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.00 | 264663 | 15768.83 | 0.72% |
| 2025-12-17 | 5.92 | 5.92 | -0.01 | -0.17% | 5.89 | 5.96 | 220384 | 13049.03 | 0.60% |
| 2025-12-16 | 5.96 | 5.93 | -0.02 | -0.34% | 5.91 | 5.97 | 193320 | 11475.05 | 0.53% |
| 2025-12-15 | 5.92 | 5.95 | 0.04 | 0.68% | 5.91 | 5.98 | 177490 | 10571.26 | 0.49% |
| 2025-12-12 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 242889 | 14384.37 | 0.66% |
| 2025-12-11 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.95 | 179820 | 10659.37 | 0.49% |
| 2025-12-10 | 5.95 | 5.93 | -0.02 | -0.34% | 5.89 | 5.97 | 261612 | 15499.12 | 0.72% |
| 2025-12-09 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.02 | 235535 | 14077.52 | 0.64% |
| 2025-12-08 | 6.00 | 6.01 | 0.01 | 0.17% | 5.98 | 6.04 | 250967 | 15086.52 | 0.69% |
| 2025-12-05 | 6.04 | 6.00 | -0.04 | -0.66% | 5.97 | 6.06 | 357569 | 21452.77 | 0.98% |
| 2025-12-04 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.07 | 244912 | 14796.66 | 0.67% |
| 2025-12-03 | 6.06 | 6.07 | -0.01 | -0.16% | 6.06 | 6.14 | 353281 | 21564.95 | 0.97% |
| 2025-12-02 | 6.06 | 6.08 | 0.00 | 0.00% | 6.03 | 6.09 | 214758 | 13017.46 | 0.59% |
| 2025-12-01 | 6.01 | 6.08 | 0.08 | 1.33% | 5.99 | 6.08 | 366460 | 22165.23 | 1.00% |
| 2025-11-28 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.07 | 305800 | 18368.43 | 0.84% |
| 2025-11-27 | 6.04 | 6.05 | 0.01 | 0.17% | 6.01 | 6.09 | 236999 | 14364.62 | 0.65% |
| 2025-11-26 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.10 | 237915 | 14423.52 | 0.65% |
| 2025-11-25 | 6.01 | 6.07 | 0.07 | 1.17% | 5.98 | 6.10 | 335804 | 20321.44 | 0.92% |
| 2025-11-24 | 6.02 | 6.00 | 0.02 | 0.33% | 5.95 | 6.04 | 313873 | 18845.66 | 0.86% |
上证大盘股票行情在线 K线走势图
贵阳银行(601997)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
