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 |
|---|
| 2025-06-16 | 5.98 | 6.09 | 0.09 | 1.50% | 5.96 | 6.09 | 459744 | 27711.38 | 1.26% |
| 2025-06-13 | 6.07 | 6.00 | -0.07 | -1.15% | 5.98 | 6.09 | 579451 | 34917.25 | 1.58% |
| 2025-06-12 | 5.99 | 6.07 | 0.09 | 1.51% | 5.96 | 6.08 | 468117 | 28196.13 | 1.28% |
| 2025-06-11 | 6.00 | 5.98 | -0.02 | -0.33% | 5.97 | 6.04 | 384684 | 23065.96 | 1.05% |
| 2025-06-10 | 5.93 | 6.00 | 0.07 | 1.18% | 5.92 | 6.07 | 737455 | 44305.58 | 2.02% |
| 2025-06-09 | 5.92 | 5.93 | 0.02 | 0.34% | 5.87 | 5.95 | 443820 | 26252.09 | 1.21% |
| 2025-06-06 | 5.91 | 5.91 | 0.06 | 1.03% | 5.88 | 6.00 | 683512 | 40571.90 | 1.87% |
| 2025-06-05 | 6.25 | 6.14 | -0.12 | -1.92% | 6.12 | 6.29 | 777499 | 48062.31 | 2.13% |
| 2025-06-04 | 6.24 | 6.26 | 0.03 | 0.48% | 6.18 | 6.28 | 600338 | 37424.00 | 1.64% |
| 2025-06-03 | 6.10 | 6.23 | 0.13 | 2.13% | 6.08 | 6.27 | 869955 | 53858.54 | 2.38% |
| 2025-05-30 | 6.03 | 6.10 | 0.09 | 1.50% | 6.03 | 6.11 | 625367 | 38022.02 | 1.71% |
| 2025-05-29 | 6.03 | 6.01 | -0.03 | -0.50% | 5.99 | 6.05 | 416969 | 25095.38 | 1.14% |
| 2025-05-28 | 6.01 | 6.04 | 0.04 | 0.67% | 5.95 | 6.05 | 413672 | 24841.19 | 1.13% |
| 2025-05-27 | 5.97 | 6.00 | 0.03 | 0.50% | 5.96 | 6.03 | 378007 | 22671.53 | 1.03% |
| 2025-05-26 | 6.00 | 5.97 | -0.04 | -0.67% | 5.95 | 6.04 | 380848 | 22801.00 | 1.04% |
| 2025-05-23 | 6.07 | 6.01 | -0.05 | -0.83% | 6.00 | 6.12 | 616628 | 37383.23 | 1.69% |
| 2025-05-22 | 6.02 | 6.06 | 0.04 | 0.66% | 5.99 | 6.08 | 441423 | 26707.78 | 1.21% |
| 2025-05-21 | 5.98 | 6.02 | 0.06 | 1.01% | 5.97 | 6.03 | 305920 | 18366.39 | 0.84% |
| 2025-05-20 | 5.98 | 5.96 | -0.01 | -0.17% | 5.95 | 6.03 | 323800 | 19366.93 | 0.89% |
| 2025-05-19 | 5.97 | 5.97 | 0.01 | 0.17% | 5.95 | 6.02 | 350337 | 20982.70 | 0.96% |
| 2025-05-16 | 6.01 | 5.96 | -0.05 | -0.83% | 5.93 | 6.04 | 370294 | 22095.82 | 1.01% |
| 2025-05-15 | 6.04 | 6.01 | -0.03 | -0.50% | 6.00 | 6.10 | 465032 | 28119.07 | 1.27% |
| 2025-05-14 | 5.98 | 6.04 | 0.06 | 1.00% | 5.96 | 6.05 | 599921 | 36049.02 | 1.64% |
| 2025-05-13 | 5.96 | 5.98 | 0.05 | 0.84% | 5.91 | 5.99 | 479961 | 28610.80 | 1.31% |
| 2025-05-12 | 5.93 | 5.93 | -0.01 | -0.17% | 5.90 | 5.97 | 333488 | 19799.20 | 0.91% |
| 2025-05-09 | 5.88 | 5.94 | 0.07 | 1.19% | 5.88 | 5.95 | 489388 | 29004.16 | 1.34% |
| 2025-05-08 | 5.80 | 5.87 | 0.07 | 1.21% | 5.78 | 5.90 | 477914 | 27962.40 | 1.31% |
| 2025-05-07 | 5.79 | 5.80 | 0.04 | 0.69% | 5.78 | 5.82 | 368147 | 21338.95 | 1.01% |
| 2025-05-06 | 5.79 | 5.76 | -0.01 | -0.17% | 5.74 | 5.80 | 438340 | 25271.10 | 1.20% |
| 2025-04-30 | 5.87 | 5.77 | -0.09 | -1.54% | 5.77 | 5.88 | 542660 | 31509.88 | 1.48% |
| 2025-04-29 | 5.90 | 5.86 | -0.14 | -2.33% | 5.83 | 5.93 | 632683 | 37152.79 | 1.73% |
| 2025-04-28 | 5.97 | 6.00 | 0.04 | 0.67% | 5.95 | 6.03 | 401201 | 24059.80 | 1.10% |
| 2025-04-25 | 5.87 | 5.96 | 0.10 | 1.71% | 5.86 | 5.97 | 425653 | 25194.06 | 1.16% |
| 2025-04-24 | 5.83 | 5.86 | 0.04 | 0.69% | 5.83 | 5.91 | 282647 | 16593.90 | 0.77% |
| 2025-04-23 | 5.87 | 5.82 | -0.05 | -0.85% | 5.82 | 5.89 | 254119 | 14850.30 | 0.70% |
| 2025-04-22 | 5.82 | 5.87 | 0.06 | 1.03% | 5.81 | 5.88 | 213049 | 12470.21 | 0.58% |
| 2025-04-21 | 5.85 | 5.81 | -0.05 | -0.85% | 5.80 | 5.93 | 382788 | 22452.34 | 1.05% |
| 2025-04-18 | 5.80 | 5.86 | 0.06 | 1.03% | 5.79 | 5.86 | 320227 | 18684.60 | 0.88% |
| 2025-04-17 | 5.78 | 5.80 | 0.01 | 0.17% | 5.76 | 5.81 | 267802 | 15505.52 | 0.73% |
| 2025-04-16 | 5.74 | 5.79 | 0.04 | 0.70% | 5.73 | 5.79 | 419668 | 24193.49 | 1.15% |
| 2025-04-15 | 5.69 | 5.75 | 0.05 | 0.88% | 5.69 | 5.76 | 280018 | 16048.50 | 0.77% |
| 2025-04-14 | 5.69 | 5.70 | 0.03 | 0.53% | 5.68 | 5.71 | 231664 | 13197.23 | 0.63% |
| 2025-04-11 | 5.68 | 5.67 | -0.03 | -0.53% | 5.65 | 5.69 | 249161 | 14124.13 | 0.68% |
| 2025-04-10 | 5.72 | 5.70 | 0.03 | 0.53% | 5.67 | 5.73 | 359436 | 20513.57 | 0.98% |
| 2025-04-09 | 5.67 | 5.67 | -0.04 | -0.70% | 5.56 | 5.69 | 403731 | 22752.36 | 1.10% |
| 2025-04-08 | 5.57 | 5.71 | 0.12 | 2.15% | 5.56 | 5.73 | 515785 | 29299.94 | 1.41% |
| 2025-04-07 | 5.88 | 5.59 | -0.40 | -6.68% | 5.48 | 5.88 | 861172 | 48951.15 | 2.36% |
| 2025-04-03 | 5.95 | 5.99 | 0.03 | 0.50% | 5.94 | 5.99 | 322448 | 19252.52 | 0.88% |
| 2025-04-02 | 5.88 | 5.96 | 0.08 | 1.36% | 5.88 | 5.98 | 530231 | 31535.52 | 1.45% |
| 2025-04-01 | 5.88 | 5.88 | -0.01 | -0.17% | 5.86 | 5.94 | 358526 | 21120.07 | 0.98% |
| 2025-03-31 | 5.88 | 5.89 | 0.02 | 0.34% | 5.87 | 5.97 | 461945 | 27306.18 | 1.26% |
| 2025-03-28 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.92 | 238863 | 14042.64 | 0.65% |
| 2025-03-27 | 5.90 | 5.91 | 0.00 | 0.00% | 5.89 | 5.93 | 209252 | 12369.52 | 0.57% |
| 2025-03-26 | 5.94 | 5.91 | -0.02 | -0.34% | 5.89 | 5.94 | 258447 | 15281.23 | 0.71% |
| 2025-03-25 | 5.91 | 5.93 | 0.01 | 0.17% | 5.89 | 5.95 | 238655 | 14153.16 | 0.65% |
| 2025-03-24 | 5.88 | 5.92 | 0.04 | 0.68% | 5.87 | 5.92 | 251426 | 14816.89 | 0.69% |
| 2025-03-21 | 5.91 | 5.88 | -0.03 | -0.51% | 5.84 | 5.94 | 344557 | 20318.63 | 0.94% |
| 2025-03-20 | 5.92 | 5.91 | -0.02 | -0.34% | 5.90 | 5.96 | 265738 | 15734.40 | 0.73% |
| 2025-03-19 | 5.91 | 5.93 | 0.03 | 0.51% | 5.87 | 5.93 | 268679 | 15868.04 | 0.73% |
| 2025-03-18 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.93 | 209218 | 12351.16 | 0.57% |
| 2025-03-17 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 5.94 | 328418 | 19435.77 | 0.90% |
| 2025-03-14 | 5.78 | 5.89 | 0.08 | 1.38% | 5.78 | 5.91 | 507752 | 29796.64 | 1.39% |
| 2025-03-13 | 5.79 | 5.81 | 0.02 | 0.35% | 5.78 | 5.82 | 270462 | 15683.92 | 0.74% |
| 2025-03-12 | 5.76 | 5.79 | 0.02 | 0.35% | 5.75 | 5.80 | 204191 | 11802.22 | 0.56% |
| 2025-03-11 | 5.73 | 5.77 | 0.01 | 0.17% | 5.73 | 5.78 | 188178 | 10824.40 | 0.51% |
| 2025-03-10 | 5.78 | 5.76 | -0.01 | -0.17% | 5.73 | 5.78 | 227060 | 13046.58 | 0.62% |
| 2025-03-07 | 5.80 | 5.77 | -0.04 | -0.69% | 5.76 | 5.81 | 218716 | 12643.21 | 0.60% |
| 2025-03-06 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.82 | 310224 | 17980.89 | 0.85% |
| 2025-03-05 | 5.77 | 5.82 | 0.06 | 1.04% | 5.75 | 5.83 | 396197 | 22977.14 | 1.08% |
| 2025-03-04 | 5.73 | 5.76 | 0.02 | 0.35% | 5.73 | 5.79 | 229608 | 13232.51 | 0.63% |
| 2025-03-03 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.77 | 240146 | 13801.73 | 0.66% |
| 2025-02-28 | 5.78 | 5.74 | -0.05 | -0.86% | 5.73 | 5.81 | 317527 | 18309.81 | 0.87% |
| 2025-02-27 | 5.78 | 5.79 | 0.00 | 0.00% | 5.76 | 5.80 | 241510 | 13958.60 | 0.66% |
| 2025-02-26 | 5.73 | 5.79 | 0.06 | 1.05% | 5.73 | 5.80 | 268349 | 15499.25 | 0.73% |
| 2025-02-25 | 5.78 | 5.73 | -0.06 | -1.04% | 5.72 | 5.79 | 300000 | 17255.63 | 0.82% |
| 2025-02-24 | 5.79 | 5.79 | -0.01 | -0.17% | 5.77 | 5.82 | 265349 | 15385.10 | 0.73% |
| 2025-02-21 | 5.83 | 5.80 | -0.03 | -0.51% | 5.77 | 5.84 | 359258 | 20826.27 | 0.98% |
| 2025-02-20 | 5.84 | 5.83 | -0.01 | -0.17% | 5.82 | 5.85 | 232305 | 13547.33 | 0.64% |
| 2025-02-19 | 5.86 | 5.84 | -0.03 | -0.51% | 5.83 | 5.89 | 360623 | 21122.98 | 0.99% |
| 2025-02-18 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.93 | 614480 | 36146.01 | 1.68% |
上证大盘股票行情在线 K线走势图
