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
2025-08-01	15.70	15.35	-0.41	-2.60%	15.35	15.92	83048	12890	3.39%
2025-07-31	15.62	15.76	-0.04	-0.25%	15.52	15.99	114202	17924	4.66%
2025-07-30	15.52	15.80	-0.04	-0.25%	15.52	16.22	151580	24030	6.18%
2025-07-29	15.20	15.84	0.65	4.28%	15.08	16.51	196855	31516	8.03%
2025-07-28	15.24	15.19	-0.08	-0.52%	15.16	15.36	57162	8709	2.33%
2025-07-25	15.12	15.27	0.08	0.53%	15.08	15.75	98922	15263	4.04%
2025-07-24	15.01	15.19	0.04	0.26%	15.01	15.20	60075	9082	2.45%
2025-07-23	15.46	15.15	-0.36	-2.32%	15.12	15.61	96831	14857	3.95%
2025-07-22	15.05	15.51	0.42	2.78%	15.03	15.85	129434	20006	5.28%
2025-07-21	14.70	15.09	0.39	2.65%	14.65	15.30	105924	15928	4.32%
2025-07-18	14.50	14.70	0.19	1.31%	14.44	14.87	61236	8937	2.50%
2025-07-17	14.45	14.51	0.05	0.35%	14.41	14.61	40968	5942	1.67%
2025-07-16	14.41	14.46	0.07	0.49%	14.37	14.55	31586	4570	1.29%
2025-07-15	14.60	14.39	-0.41	-2.77%	14.34	14.67	66667	9620	2.72%
2025-07-14	14.88	14.80	-0.10	-0.67%	14.78	14.97	41867	6217	1.71%
2025-07-11	14.80	14.90	0.08	0.54%	14.71	14.94	54465	8082	2.22%
2025-07-10	15.07	14.82	-0.23	-1.53%	14.68	15.07	68619	10158	2.80%
2025-07-09	15.10	15.05	-0.09	-0.59%	14.96	15.20	68518	10321	2.80%
2025-07-08	15.01	15.14	0.15	1.00%	14.92	15.23	70769	10687	2.89%
2025-07-07	15.03	14.99	-0.04	-0.27%	14.90	15.08	60754	9106	2.48%
2025-07-04	15.35	15.03	-0.24	-1.57%	15.01	15.36	100212	15135	4.09%
2025-07-03	15.69	15.27	-0.53	-3.35%	15.13	15.97	182294	28053	7.44%
2025-07-02	16.33	15.80	0.00	0.00%	15.69	17.30	290577	47874	11.86%
2025-07-01	15.30	15.80	0.48	3.13%	15.19	15.94	178010	27800	7.26%
2025-06-30	15.21	15.32	0.19	1.26%	15.11	15.35	99619	15217	4.06%
2025-06-27	15.15	15.13	-0.30	-1.94%	15.06	15.43	138779	21065	5.66%
2025-06-26	15.30	15.43	-0.06	-0.39%	15.22	16.25	219027	34462	8.94%
2025-06-25	14.85	15.49	0.57	3.82%	14.77	15.54	199050	30367	8.12%
2025-06-24	14.95	14.92	-0.41	-2.67%	14.75	15.03	161808	24099	6.60%
2025-06-23	15.04	15.33	-0.28	-1.79%	14.85	15.49	188574	28708	7.69%
2025-06-20	14.77	15.61	0.76	5.12%	14.54	16.30	257247	38830	10.50%
2025-06-19	14.79	14.85	-0.03	-0.20%	14.59	15.45	324472	48786	13.24%
2025-06-18	13.48	14.88	1.35	9.98%	13.38	14.88	221436	31948	9.03%
2025-06-17	13.66	13.53	-0.21	-1.53%	13.40	13.74	57740	7799	2.36%
2025-06-16	13.96	13.74	-0.29	-2.07%	13.71	14.05	81232	11224	3.31%
2025-06-13	13.30	14.03	0.70	5.25%	13.14	14.66	164301	22877	6.70%
2025-06-12	13.50	13.33	-0.21	-1.55%	13.18	13.54	48469	6457	1.98%
2025-06-11	13.60	13.54	0.00	0.00%	13.53	13.69	34072	4630	1.39%
2025-06-10	13.94	13.54	-0.37	-2.66%	13.40	13.94	49970	6813	2.04%
2025-06-09	13.87	13.91	0.05	0.36%	13.83	13.95	31341	4355	1.28%
2025-06-06	13.63	13.86	0.20	1.46%	13.62	13.86	31246	4295	1.27%
2025-06-05	13.77	13.66	-0.11	-0.80%	13.62	13.81	30122	4121	1.23%
2025-06-04	13.62	13.77	0.15	1.10%	13.62	13.85	32796	4511	1.34%
2025-06-03	13.61	13.62	-0.09	-0.66%	13.53	13.68	21995	2993	0.90%
2025-05-30	13.79	13.71	-0.10	-0.72%	13.67	13.90	36679	5037	1.50%
2025-05-29	13.62	13.81	0.17	1.25%	13.56	13.84	31871	4377	1.30%
2025-05-28	13.85	13.64	-0.20	-1.45%	13.58	13.93	40134	5520	1.64%
2025-05-27	13.98	13.84	-0.06	-0.43%	13.75	14.19	50173	6981	2.05%
2025-05-26	13.68	13.90	0.22	1.61%	13.60	13.91	40530	5588	1.65%
2025-05-23	13.82	13.68	-0.22	-1.58%	13.68	14.20	61781	8632	2.52%
2025-05-22	14.16	13.90	-0.26	-1.84%	13.89	14.23	45526	6380	1.86%
2025-05-21	14.29	14.16	-0.14	-0.98%	14.13	14.59	61655	8812	2.52%
2025-05-20	14.52	14.30	-0.16	-1.11%	14.18	14.64	65317	9326	2.67%
2025-05-19	14.30	14.46	0.49	3.51%	14.18	14.91	125578	18221	5.12%
2025-05-16	13.88	13.97	0.09	0.65%	13.83	14.02	25694	3587	1.05%
2025-05-15	13.98	13.88	-0.10	-0.72%	13.85	14.04	28029	3902	1.14%
2025-05-14	13.86	13.98	0.06	0.43%	13.80	14.06	40195	5591	1.64%
2025-05-13	14.18	13.92	-0.21	-1.49%	13.87	14.25	44870	6307	1.83%
2025-05-12	14.01	14.13	0.13	0.93%	13.90	14.23	48972	6903	2.00%
2025-05-09	14.04	14.00	-0.04	-0.28%	13.81	14.11	46154	6427	1.88%
2025-05-08	13.89	14.04	0.03	0.21%	13.87	14.11	47841	6706	1.95%
2025-05-07	13.77	14.01	0.35	2.56%	13.63	14.24	100948	14122	4.12%
2025-05-06	13.59	13.66	0.33	2.48%	13.40	13.73	38809	5273	1.58%
2025-04-30	13.17	13.33	0.05	0.38%	13.17	13.41	28689	3827	1.17%
2025-04-29	12.96	13.28	0.31	2.39%	12.86	13.38	44698	5914	1.82%
2025-04-28	13.30	12.97	-0.28	-2.11%	12.95	13.30	38648	5047	1.58%
2025-04-25	13.26	13.25	-0.07	-0.53%	13.13	13.42	33431	4437	1.36%
2025-04-24	13.50	13.32	-0.25	-1.84%	13.20	13.55	32271	4311	1.32%