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
2026-03-20	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%
2026-01-23	13.80	14.10	0.28	2.03%	13.79	14.10	78747	10980	3.21%
2026-01-22	13.52	13.82	0.30	2.22%	13.47	13.87	61377	8443	2.50%
2026-01-21	13.40	13.52	0.06	0.45%	13.34	13.54	32955	4441	1.34%
2026-01-20	13.50	13.46	-0.10	-0.74%	13.35	13.59	43166	5801	1.76%
2026-01-19	13.24	13.56	0.28	2.11%	13.23	13.66	48228	6509	1.97%
2026-01-16	13.54	13.28	-0.26	-1.92%	13.21	13.64	55347	7371	2.26%
2026-01-15	13.55	13.54	-0.13	-0.95%	13.46	13.75	41575	5637	1.70%
2026-01-14	13.71	13.67	-0.07	-0.51%	13.51	13.92	70367	9665	2.87%
2026-01-13	14.10	13.74	-0.41	-2.90%	13.70	14.18	78073	10855	3.19%
2026-01-12	14.00	14.15	0.17	1.22%	13.82	14.24	95853	13499	3.91%
2026-01-09	13.72	13.98	0.34	2.49%	13.72	14.80	123265	17411	5.03%
2026-01-08	13.23	13.64	0.37	2.79%	13.20	13.70	73557	9937	3.00%
2026-01-07	13.54	13.27	-0.26	-1.92%	13.23	13.54	53377	7122	2.18%
2026-01-06	13.45	13.53	0.06	0.45%	13.42	13.59	53125	7175	2.17%
2026-01-05	13.57	13.47	-0.10	-0.74%	13.37	13.59	54721	7372	2.23%
2025-12-31	13.45	13.57	0.17	1.27%	13.24	13.68	69359	9350	2.83%
2025-12-30	13.22	13.40	0.09	0.68%	13.17	13.84	82802	11187	3.38%
2025-12-29	13.33	13.31	0.10	0.76%	13.22	13.55	59977	8006	2.45%
2025-12-26	13.09	13.21	0.11	0.84%	13.00	13.40	55989	7389	2.28%
2025-12-25	12.98	13.10	0.09	0.69%	12.98	13.13	28986	3788	1.18%
2025-12-24	12.88	13.01	0.18	1.40%	12.77	13.02	30407	3934	1.24%
2025-12-23	12.95	12.83	-0.12	-0.93%	12.81	12.99	23346	3007	0.95%
2025-12-22	12.97	12.95	-0.02	-0.15%	12.92	13.02	25523	3309	1.04%
2025-12-19	12.86	12.97	0.16	1.25%	12.83	13.02	34067	4410	1.39%
2025-12-18	12.60	12.81	0.20	1.59%	12.50	12.98	41189	5281	1.68%
2025-12-17	12.65	12.61	-0.06	-0.47%	12.42	12.70	34247	4299	1.40%
2025-12-16	12.85	12.67	-0.29	-2.24%	12.64	12.99	32162	4093	1.31%
2025-12-15	12.91	12.96	0.01	0.08%	12.78	13.09	31112	4038	1.27%
2025-12-12	13.04	12.95	0.04	0.31%	12.93	13.21	37416	4886	1.53%