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
2025-04-03	14.10	14.19	-0.07	-0.49%	14.00	14.32	34068	4827	1.39%
2025-04-02	14.35	14.26	-0.09	-0.63%	14.23	14.42	32577	4666	1.33%
2025-04-01	14.27	14.35	0.08	0.56%	14.27	14.48	38406	5522	1.57%
2025-03-31	14.64	14.27	-0.43	-2.93%	14.10	14.64	62546	8926	2.55%
2025-03-28	14.90	14.70	-0.22	-1.47%	14.70	15.06	50376	7474	2.06%
2025-03-27	15.45	14.92	-0.57	-3.68%	14.84	15.52	84568	12671	3.45%
2025-03-26	15.30	15.49	0.27	1.77%	15.22	15.97	90297	14073	3.68%
2025-03-25	15.62	15.22	-0.32	-2.06%	14.98	15.62	111657	16956	4.56%
2025-03-24	16.49	15.54	-0.89	-5.42%	15.16	16.90	196337	31020	8.01%
2025-03-21	16.90	16.43	-0.19	-1.14%	16.42	17.34	279361	47456	11.40%
2025-03-20	16.14	16.62	0.57	3.55%	16.09	17.00	172173	28602	7.02%
2025-03-19	16.63	16.05	-0.58	-3.49%	16.00	16.63	106079	17209	4.33%
2025-03-18	16.65	16.63	0.46	2.84%	16.33	17.25	194785	32673	7.95%
2025-03-17	16.10	16.17	0.29	1.83%	15.83	16.28	137396	22090	5.61%
2025-03-14	15.50	15.88	0.66	4.34%	15.27	15.96	111051	17336	4.53%
2025-03-13	15.77	15.22	-0.63	-3.97%	15.15	15.83	95920	14760	3.91%
2025-03-12	15.40	15.85	0.63	4.14%	15.40	16.74	177251	28694	7.23%
2025-03-11	14.86	15.22	0.17	1.13%	14.75	15.22	50993	7685	2.08%
2025-03-10	15.37	15.05	-0.40	-2.59%	14.98	15.37	70705	10689	2.88%
2025-03-07	15.17	15.45	0.28	1.85%	15.07	15.75	123413	19020	5.04%
2025-03-06	15.10	15.17	0.12	0.80%	14.95	15.65	87893	13376	3.59%
2025-03-05	15.15	15.05	-0.16	-1.05%	14.93	15.22	46332	6973	1.89%
2025-03-04	14.98	15.21	0.24	1.60%	14.87	15.22	53411	8052	2.18%
2025-03-03	15.01	14.97	-0.31	-2.03%	14.82	15.30	72393	10916	2.95%
2025-02-28	15.48	15.28	-0.01	-0.07%	15.26	16.00	122925	19214	5.02%
2025-02-27	15.42	15.29	-0.28	-1.80%	15.12	15.72	74526	11462	3.04%
2025-02-26	15.38	15.57	0.27	1.76%	15.27	15.67	103024	16010	4.20%
2025-02-25	15.05	15.30	0.08	0.53%	14.95	15.70	126605	19507	5.17%
2025-02-24	15.36	15.22	-0.30	-1.93%	14.99	15.49	116365	17704	4.75%
2025-02-21	15.35	15.52	0.17	1.11%	15.21	15.78	203673	31623	8.31%
2025-02-20	13.90	15.35	1.40	10.04%	13.88	15.35	172051	25629	7.02%
2025-02-19	13.78	13.95	0.19	1.38%	13.78	14.02	34883	4859	1.42%
2025-02-18	14.18	13.76	-0.41	-2.89%	13.74	14.18	36915	5154	1.51%
2025-02-17	14.04	14.17	0.15	1.07%	13.90	14.30	48629	6851	1.98%
2025-02-14	14.17	14.02	-0.13	-0.92%	13.98	14.18	44227	6220	1.80%
2025-02-13	14.48	14.15	-0.35	-2.41%	14.15	14.48	58953	8425	2.41%
2025-02-12	14.22	14.50	0.32	2.26%	14.13	14.86	105476	15375	4.30%
2025-02-11	14.31	14.18	-0.19	-1.32%	14.10	14.37	48255	6854	1.97%
2025-02-10	13.90	14.37	0.52	3.75%	13.72	14.48	92682	13160	3.78%
2025-02-07	13.66	13.85	0.20	1.47%	13.63	13.96	47581	6577	1.94%
2025-02-06	13.49	13.65	0.15	1.11%	13.42	13.67	35473	4812	1.45%
2025-02-05	13.40	13.50	0.13	0.97%	13.35	13.50	30266	4065	1.23%
2025-01-27	13.64	13.37	-0.27	-1.98%	13.37	13.87	27650	3753	1.13%
2025-01-24	13.58	13.64	0.09	0.66%	13.45	13.76	29750	4037	1.21%
2025-01-23	13.60	13.55	0.01	0.07%	13.54	13.89	31969	4393	1.30%
2025-01-22	13.70	13.54	-0.16	-1.17%	13.49	13.74	24013	3263	0.98%
2025-01-21	13.94	13.70	-0.15	-1.08%	13.61	13.94	28452	3906	1.16%
2025-01-20	13.83	13.85	0.11	0.80%	13.59	13.97	38329	5307	1.56%
2025-01-17	13.71	13.74	-0.17	-1.22%	13.60	14.04	42780	5899	1.75%
2025-01-16	13.87	13.91	0.43	3.19%	13.68	14.44	82392	11523	3.36%
2025-01-15	13.50	13.48	-0.05	-0.37%	13.39	13.62	33318	4496	1.36%
2025-01-14	13.13	13.53	0.45	3.44%	13.13	13.62	56304	7528	2.30%
2025-01-13	13.08	13.08	-0.12	-0.91%	12.57	13.10	44575	5748	1.82%
2025-01-10	13.60	13.20	-0.40	-2.94%	13.20	13.67	35125	4720	1.43%
2025-01-09	13.50	13.60	0.05	0.37%	13.38	13.65	30034	4077	1.23%
2025-01-08	13.70	13.55	-0.19	-1.38%	13.19	13.75	49664	6689	2.03%
2025-01-07	13.49	13.74	0.25	1.85%	13.39	13.74	37109	5032	1.51%
2025-01-06	13.75	13.49	-0.29	-2.10%	13.15	13.75	39551	5310	1.61%
2025-01-03	14.55	13.78	-0.79	-5.42%	13.73	14.67	53949	7604	2.20%
2025-01-02	14.79	14.57	-0.23	-1.55%	14.51	14.83	45626	6691	1.86%
2024-12-31	15.20	14.80	-0.51	-3.33%	14.79	15.40	48807	7337	1.99%
2024-12-30	15.50	15.31	-0.38	-2.42%	15.27	15.80	50984	7923	2.08%
2024-12-27	15.60	15.69	0.11	0.71%	15.48	15.78	34785	5440	1.42%
2024-12-26	15.49	15.58	0.09	0.58%	15.39	15.74	26373	4124	1.08%