贵绳股份 (600992) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.60	11.40	-0.63	-5.24%	11.26	11.70	160160	18295	6.53%
2026-04-29	11.98	12.03	0.04	0.33%	11.90	12.11	53773	6470	2.19%
2026-04-28	12.10	11.99	-0.22	-1.80%	11.87	12.25	71972	8657	2.94%
2026-04-27	12.35	12.21	0.01	0.08%	11.51	12.35	141851	16815	5.79%
2026-04-24	11.90	12.20	0.32	2.69%	11.84	12.23	68259	8239	2.79%
2026-04-23	11.95	11.88	-0.12	-1.00%	11.85	12.04	37604	4487	1.53%
2026-04-22	12.01	12.00	-0.03	-0.25%	11.94	12.05	28330	3401	1.16%
2026-04-21	12.10	12.03	-0.06	-0.50%	11.94	12.16	32705	3931	1.33%
2026-04-20	12.00	12.09	0.04	0.33%	11.95	12.11	35706	4301	1.46%
2026-04-17	12.10	12.05	-0.05	-0.41%	11.91	12.13	32074	3847	1.31%
2026-04-16	11.93	12.10	0.17	1.42%	11.88	12.16	41354	4977	1.69%
2026-04-15	12.21	11.93	-0.29	-2.37%	11.90	12.28	57091	6877	2.33%
2026-04-14	12.13	12.22	0.15	1.24%	12.04	12.23	49808	6038	2.03%
2026-04-13	12.16	12.07	-0.15	-1.23%	11.85	12.22	44150	5335	1.80%
2026-04-10	12.10	12.22	0.14	1.16%	12.10	12.32	34348	4204	1.40%
2026-04-09	12.21	12.08	-0.18	-1.47%	12.06	12.26	32806	3981	1.34%
2026-04-08	12.19	12.26	0.37	3.11%	12.06	12.29	41778	5093	1.70%
2026-04-07	11.65	11.89	0.24	2.06%	11.62	11.98	39954	4729	1.63%
2026-04-03	11.99	11.65	-0.35	-2.92%	11.65	12.10	40885	4813	1.67%
2026-04-02	12.25	12.00	-0.29	-2.36%	11.95	12.35	52358	6340	2.14%
2026-04-01	12.52	12.29	-0.01	-0.08%	12.23	12.60	47237	5836	1.93%
2026-03-31	12.35	12.30	-0.04	-0.32%	12.24	12.60	36090	4490	1.47%
2026-03-30	12.00	12.34	0.17	1.40%	12.00	12.34	42527	5200	1.74%
2026-03-27	11.97	12.17	0.19	1.59%	11.91	12.20	32931	3984	1.34%
2026-03-26	12.09	11.98	-0.15	-1.24%	11.88	12.26	37574	4519	1.53%
2026-03-25	12.05	12.13	0.08	0.66%	12.00	12.18	39856	4823	1.63%
2026-03-24	11.90	12.05	0.42	3.61%	11.60	12.06	63608	7531	2.60%
2026-03-23	12.56	11.63	-1.08	-8.50%	11.50	12.72	124954	14987	5.10%
2026-03-20	13.06	12.71	-0.36	-2.75%	12.70	13.22	47026	6052	1.92%
2026-03-19	13.27	13.07	-0.30	-2.24%	12.99	13.35	39778	5236	1.62%
2026-03-18	13.34	13.37	0.04	0.30%	13.20	13.42	35345	4707	1.44%
2026-03-17	13.49	13.33	-0.17	-1.26%	13.33	13.68	45796	6189	1.87%
2026-03-16	13.32	13.50	0.18	1.35%	13.32	13.74	75709	10264	3.09%
2026-03-13	13.38	13.32	-0.10	-0.75%	13.31	13.60	43618	5862	1.78%
2026-03-12	13.55	13.42	-0.18	-1.32%	13.37	13.62	44260	5958	1.81%
2026-03-11	13.89	13.60	-0.30	-2.16%	13.54	13.91	36049	4930	1.47%
2026-03-10	13.70	13.90	0.22	1.61%	13.70	13.94	31434	4360	1.28%
2026-03-09	13.85	13.68	-0.33	-2.36%	13.60	13.96	50615	6948	2.07%
2026-03-06	13.46	14.01	0.48	3.55%	13.46	14.04	57927	8017	2.36%
2026-03-05	13.59	13.53	0.04	0.30%	13.47	13.71	42818	5812	1.75%
2026-03-04	13.70	13.49	-0.22	-1.60%	13.41	13.73	66013	8954	2.69%
2026-03-03	14.16	13.71	-0.47	-3.31%	13.70	14.29	68771	9583	2.81%
2026-03-02	14.40	14.18	-0.33	-2.27%	14.16	14.59	68437	9786	2.79%
2026-02-27	14.42	14.51	0.06	0.42%	14.35	14.61	39931	5773	1.63%
2026-02-26	14.52	14.45	-0.10	-0.69%	14.43	14.59	44478	6441	1.81%
2026-02-25	14.60	14.55	-0.06	-0.41%	14.53	14.71	47656	6963	1.94%
2026-02-24	14.48	14.61	0.16	1.11%	14.46	14.65	53096	7733	2.17%
2026-02-13	14.55	14.45	-0.07	-0.48%	14.43	14.64	54245	7887	2.21%
2026-02-12	14.40	14.52	-0.20	-1.36%	14.38	14.73	80066	11664	3.27%
2026-02-11	14.64	14.72	0.06	0.41%	14.54	14.97	84850	12526	3.46%
2026-02-10	14.73	14.66	-0.09	-0.61%	14.51	14.74	54493	7969	2.22%
2026-02-09	14.68	14.75	0.04	0.27%	14.48	14.80	86939	12757	3.55%
2026-02-06	14.40	14.71	0.22	1.52%	14.38	15.07	110257	16258	4.50%
2026-02-05	14.33	14.49	-0.04	-0.28%	14.33	14.70	99488	14458	4.06%
2026-02-04	14.04	14.53	0.53	3.79%	14.04	14.74	165072	23976	6.74%
2026-02-03	13.77	14.00	0.30	2.19%	13.75	14.10	68794	9596	2.81%
2026-02-02	13.77	13.70	-0.14	-1.01%	13.62	14.04	72258	10025	2.95%
2026-01-30	13.90	13.84	-0.15	-1.07%	13.73	14.01	46701	6463	1.91%
2026-01-29	13.96	13.99	-0.01	-0.07%	13.89	14.09	80009	11195	3.26%
2026-01-28	14.09	14.00	0.33	2.41%	13.82	14.11	112901	15743	4.61%
2026-01-27	13.73	13.67	-0.12	-0.87%	13.33	13.78	50857	6904	2.08%
2026-01-26	14.05	13.79	-0.31	-2.20%	13.63	14.05	63265	8722	2.58%