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
2026-08-21	9.58	9.62	-0.05	-0.52%	9.49	9.68	35958	3449	1.47%
2026-08-20	9.77	9.67	0.07	0.73%	9.44	9.77	53033	5108	2.16%
2026-08-19	10.35	9.60	-0.48	-4.76%	9.58	10.50	116354	11412	4.75%
2026-08-18	9.98	10.08	0.03	0.30%	9.89	10.13	54232	5432	2.21%
2026-08-17	9.92	10.05	0.14	1.41%	9.80	10.08	48108	4790	1.96%
2026-08-14	9.90	9.91	0.01	0.10%	9.80	10.10	59746	5908	2.44%
2026-08-13	10.21	9.90	-0.19	-1.88%	9.90	10.29	76857	7737	3.14%
2026-08-12	9.90	10.09	0.11	1.10%	9.90	10.23	101778	10251	4.15%
2026-08-11	9.78	9.98	-0.46	-4.41%	9.65	10.10	130387	12923	5.32%
2026-08-10	10.20	10.44	0.29	2.86%	10.01	10.48	83108	8589	3.39%
2026-08-07	10.16	10.15	-0.01	-0.10%	9.88	10.22	78216	7832	3.19%
2026-08-06	9.82	10.16	0.26	2.63%	9.81	10.20	99628	10013	4.06%
2026-08-05	9.84	9.90	0.05	0.51%	9.74	9.90	92114	9053	3.76%
2026-08-04	9.74	9.85	0.09	0.92%	9.68	9.86	89562	8756	3.65%
2026-08-03	9.30	9.76	0.42	4.50%	9.30	9.80	112012	10777	4.57%
2026-07-31	9.09	9.34	0.40	4.47%	9.08	9.35	116505	10817	4.75%
2026-07-30	9.27	8.94	-0.40	-4.28%	8.92	9.42	124416	11360	5.08%
2026-07-29	9.25	9.34	0.17	1.85%	9.20	9.68	128738	12084	5.25%
2026-07-28	9.15	9.17	-0.06	-0.65%	9.10	9.45	84972	7847	3.47%
2026-07-27	8.89	9.23	0.17	1.88%	8.86	9.30	101254	9253	4.13%
2026-07-24	9.30	9.06	-0.48	-5.03%	9.03	9.47	141780	13055	5.78%
2026-07-23	9.35	9.54	0.01	0.10%	9.20	9.56	152218	14323	6.21%
2026-07-22	9.69	9.53	-0.40	-4.03%	9.28	9.84	196735	18886	8.03%
2026-07-21	10.90	9.93	-1.10	-9.97%	9.93	10.90	260875	26184	10.64%
2026-07-20	11.72	11.03	-0.69	-5.89%	10.88	11.73	322881	36214	13.17%
2026-07-17	10.65	11.72	1.07	10.05%	10.65	11.72	266874	30634	10.89%
2026-07-16	10.96	10.65	-0.70	-6.17%	10.65	11.56	275467	29940	11.24%
2026-07-15	10.28	11.35	0.80	7.58%	10.10	11.61	382382	42677	15.60%
2026-07-14	11.39	10.55	-1.17	-9.98%	10.55	11.39	331223	35967	13.51%
2026-07-13	11.72	11.72	1.07	10.05%	11.72	11.72	54418	6377	2.22%
2026-07-10	9.78	10.65	0.97	10.02%	9.78	10.65	172261	17755	7.03%
2026-07-09	9.39	9.68	0.88	10.00%	9.39	9.68	48033	4639	1.96%
2026-07-08	8.69	8.80	0.11	1.27%	8.49	8.97	63373	5552	2.59%
2026-07-07	8.91	8.69	-0.19	-2.14%	8.65	8.92	54965	4807	2.24%
2026-07-06	9.31	8.88	-0.52	-5.53%	8.85	9.58	84504	7695	3.45%
2026-07-03	8.82	9.40	0.60	6.82%	8.81	9.63	121036	11216	4.94%
2026-07-02	8.76	8.80	0.04	0.46%	8.73	9.06	53564	4767	2.19%
2026-07-01	8.62	8.76	0.14	1.62%	8.58	8.93	63230	5543	2.58%
2026-06-30	8.77	8.62	-0.06	-0.69%	8.49	8.78	47568	4097	1.94%
2026-06-29	8.60	8.68	-0.09	-1.03%	8.36	8.78	65628	5633	2.68%
2026-06-26	8.90	8.77	-0.21	-2.34%	8.70	8.93	47368	4161	1.93%
2026-06-25	9.12	8.98	-0.14	-1.54%	8.88	9.20	53749	4821	2.19%
2026-06-24	9.51	9.12	-0.46	-4.80%	9.01	9.57	66619	6116	2.72%
2026-06-23	9.51	9.58	0.05	0.52%	9.46	9.74	49433	4762	2.02%
2026-06-22	9.69	9.53	-0.16	-1.65%	9.20	9.69	75365	7062	3.07%
2026-06-18	9.80	9.69	-0.11	-1.12%	9.62	9.89	52667	5128	2.15%
2026-06-17	10.03	9.80	-0.25	-2.49%	9.75	10.07	61136	6030	2.49%
2026-06-16	10.17	10.05	-0.10	-0.99%	9.84	10.19	62569	6255	2.55%
2026-06-15	10.12	10.15	0.12	1.20%	10.08	10.64	69214	7065	2.82%
2026-06-12	10.16	10.03	0.02	0.20%	9.94	10.30	69860	7077	2.85%
2026-06-11	10.00	10.01	-0.16	-1.57%	9.82	10.22	74426	7432	3.04%
2026-06-10	10.53	10.17	-0.65	-6.01%	10.06	10.70	104810	10803	4.28%
2026-06-09	11.63	10.82	-0.69	-5.99%	10.67	11.66	133523	14678	5.45%
2026-06-08	11.86	11.51	-0.77	-6.27%	11.45	12.10	105525	12444	4.31%
2026-06-05	12.10	12.28	0.07	0.57%	11.85	12.42	91444	11094	3.73%
2026-06-04	11.88	12.21	0.10	0.83%	11.68	12.36	104255	12567	4.25%
2026-06-03	12.31	12.11	-0.39	-3.12%	11.99	12.65	121534	14927	4.96%
2026-06-02	13.05	12.50	-0.68	-5.16%	12.45	13.12	146769	18544	5.99%
2026-06-01	13.02	13.18	-0.02	-0.15%	12.90	13.20	142956	18640	5.83%
2026-05-29	12.94	13.20	0.20	1.54%	12.70	13.50	230686	30186	9.41%
2026-05-28	12.65	13.00	0.43	3.42%	12.49	13.08	211886	27220	8.65%
2026-05-27	12.56	12.57	-0.20	-1.57%	12.38	12.80	126441	15863	5.16%
2026-05-26	12.25	12.77	0.37	2.98%	11.84	12.84	230772	28790	9.42%
2026-05-25	12.27	12.40	0.14	1.14%	12.17	12.69	146161	18124	5.96%
2026-05-22	12.11	12.26	0.17	1.41%	11.90	12.45	121914	14872	4.97%
2026-05-21	12.69	12.09	-0.46	-3.67%	12.06	12.69	140923	17431	5.75%
2026-05-20	12.90	12.55	-0.23	-1.80%	12.42	13.09	168913	21268	6.89%
2026-05-19	12.94	12.78	-0.22	-1.69%	12.74	13.24	313393	40438	12.79%
2026-05-18	11.82	13.00	1.18	9.98%	11.80	13.00	227202	29061	9.27%
2026-05-15	12.15	11.82	-0.25	-2.07%	11.72	12.18	75158	8962	3.07%
2026-05-14	12.41	12.07	-0.41	-3.29%	12.07	12.47	88272	10793	3.60%
2026-05-13	12.44	12.48	0.15	1.22%	12.31	12.59	110452	13785	4.51%