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
2026-06-23	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%
2026-05-12	12.48	12.33	-0.16	-1.28%	12.26	12.62	106070	13160	4.33%
2026-05-11	12.51	12.49	-0.02	-0.16%	12.31	12.58	197734	24613	8.07%
2026-05-08	11.46	12.51	1.14	10.03%	11.41	12.51	135059	16327	5.51%
2026-05-07	11.36	11.37	0.01	0.09%	11.26	11.53	73245	8332	2.99%
2026-05-06	11.41	11.36	-0.04	-0.35%	11.30	11.57	95998	10965	3.92%
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%