贵绳股份（600992）历史行情

以下为贵绳股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	10.080	9.870	10.150	9.850	-0.250	-2.470%	3.91万	0.00亿	0.000%
2026-10-13	9.950	10.120	10.150	9.660	0.120	1.200%	5.73万	0.00亿	0.000%
2026-10-12	10.130	10.000	10.220	9.900	-0.150	-1.478%	5.50万	0.00亿	0.000%
2026-10-09	10.310	10.150	10.330	9.780	-0.240	-2.310%	10.64万	0.00亿	0.000%
2026-10-08	10.180	10.390	10.500	10.150	0.190	1.863%	8.47万	0.00亿	0.000%
2026-10-07	10.220	10.200	10.370	10.130	-0.020	-0.196%	619.36万	0.63亿	2.527%
2026-10-06	10.220	10.200	10.370	10.130	-0.020	-0.196%	619.36万	0.63亿	2.527%
2026-10-05	10.220	10.200	10.370	10.130	-0.020	-0.196%	619.36万	0.63亿	2.527%
2026-10-02	10.220	10.200	10.370	10.130	-0.020	-0.196%	619.36万	0.63亿	2.527%
2026-10-01	10.220	10.200	10.370	10.130	-0.020	-0.196%	619.36万	0.63亿	2.527%
2026-09-30	10.220	10.200	10.370	10.130	-0.020	-0.196%	6.19万	0.00亿	0.000%
2026-09-29	10.220	10.220	10.320	10.090	0.010	0.098%	6.50万	0.00亿	0.000%
2026-09-28	10.320	10.210	10.370	10.100	-0.060	-0.584%	8.41万	0.00亿	0.000%
2026-09-27	10.190	10.270	10.580	10.190	0.080	0.785%	1,202.43万	1.25亿	4.906%
2026-09-24	10.190	10.270	10.580	10.190	0.080	0.785%	12.02万	0.00亿	0.000%
2026-09-23	10.280	10.190	10.510	10.130	-0.090	-0.875%	11.05万	0.00亿	0.000%
2026-09-22	10.450	10.280	10.710	10.210	-0.290	-2.744%	21.37万	0.00亿	0.000%
2026-09-21	9.760	10.570	10.570	9.630	0.960	9.990%	15.40万	0.00亿	0.000%
2026-09-18	9.580	9.610	9.720	9.580	0.020	0.209%	2.97万	0.00亿	0.000%
2026-09-17	9.460	9.590	9.640	9.250	0.060	0.630%	4.06万	0.00亿	0.000%
2026-09-16	9.550	9.530	9.650	9.420	0.030	0.316%	2.91万	0.00亿	0.000%
2026-09-15	9.810	9.500	9.830	9.500	-0.330	-3.357%	4.36万	0.00亿	0.000%
2026-09-14	9.910	9.830	9.990	9.780	-0.180	-1.798%	3.66万	0.00亿	0.000%
2026-09-11	10.100	10.010	10.280	9.830	-0.170	-1.670%	4.85万	0.00亿	0.000%
2026-09-10	10.280	10.180	10.350	10.090	-0.110	-1.069%	3.84万	0.00亿	0.000%
2026-09-09	10.250	10.290	10.370	10.150	0.100	0.981%	4.15万	0.00亿	0.000%
2026-09-08	10.030	10.190	10.220	10.020	0.160	1.595%	3.71万	0.00亿	0.000%
2026-09-07	9.900	10.030	10.100	9.900	0.050	0.501%	3.15万	0.00亿	0.000%
2026-09-04	9.980	9.980	10.120	9.910	0.050	0.504%	3.62万	0.00亿	0.000%
2026-09-03	10.170	9.930	10.200	9.860	-0.210	-2.071%	4.10万	0.00亿	0.000%
2026-09-02	10.160	10.140	10.160	10.010	0.030	0.297%	3.50万	0.00亿	0.000%
2026-09-01	10.000	10.110	10.140	9.960	0.070	0.697%	4.63万	0.00亿	0.000%
2026-08-31	9.930	10.040	10.070	9.800	0.160	1.619%	5.03万	0.00亿	0.000%
2026-08-28	9.750	9.880	9.920	9.710	0.130	1.333%	4.64万	0.00亿	0.000%
2026-08-27	9.710	9.750	9.830	9.640	-0.030	-0.307%	4.14万	0.00亿	0.000%
2026-08-26	9.800	9.780	9.920	9.730	-0.060	-0.610%	4.92万	0.00亿	0.000%
2026-08-25	9.540	9.840	9.890	9.460	0.300	3.145%	5.34万	0.00亿	0.000%
2026-08-24	9.600	9.540	9.720	9.460	-0.080	-0.832%	3.97万	0.00亿	0.000%
2026-08-21	9.580	9.620	9.680	9.490	-0.050	-0.517%	3.60万	0.00亿	0.000%
2026-08-20	9.770	9.670	9.770	9.440	0.070	0.729%	5.30万	0.00亿	0.000%
2026-08-19	10.350	9.600	10.500	9.580	-0.480	-4.762%	11.64万	0.00亿	0.000%
2026-08-18	9.980	10.080	10.130	9.890	0.030	0.299%	5.42万	0.00亿	0.000%
2026-08-17	9.920	10.050	10.080	9.800	0.140	1.413%	4.81万	0.00亿	0.000%
2026-08-14	9.900	9.910	10.100	9.800	0.010	0.101%	5.97万	0.00亿	0.000%
2026-08-13	10.210	9.900	10.290	9.900	-0.190	-1.883%	7.69万	0.00亿	0.000%
2026-08-12	9.900	10.090	10.230	9.900	0.110	1.102%	10.18万	0.00亿	0.000%
2026-08-11	9.780	9.980	10.100	9.650	-0.460	-4.406%	13.04万	0.00亿	0.000%
2026-08-10	10.200	10.440	10.480	10.010	0.290	2.857%	8.31万	0.00亿	0.000%
2026-08-07	10.160	10.150	10.220	9.880	-0.010	-0.098%	7.82万	0.00亿	0.000%
2026-08-06	9.820	10.160	10.200	9.810	0.260	2.626%	9.96万	0.00亿	0.000%
2026-08-05	9.840	9.900	9.900	9.740	0.050	0.508%	9.21万	0.00亿	0.000%
2026-08-04	9.740	9.850	9.860	9.680	0.090	0.922%	8.96万	0.00亿	0.000%
2026-08-03	9.300	9.760	9.800	9.300	0.420	4.497%	11.20万	0.00亿	0.000%
2026-07-31	9.090	9.340	9.350	9.080	0.400	4.474%	11.65万	0.00亿	0.000%
2026-07-30	9.270	8.940	9.420	8.920	-0.400	-4.283%	12.44万	0.00亿	0.000%
2026-07-29	9.250	9.340	9.680	9.200	0.170	1.854%	12.87万	0.00亿	0.000%
2026-07-28	9.150	9.170	9.450	9.100	-0.060	-0.650%	8.50万	0.00亿	0.000%
2026-07-27	8.890	9.230	9.300	8.860	0.170	1.876%	10.13万	0.00亿	0.000%
2026-07-24	9.300	9.060	9.470	9.030	-0.480	-5.031%	14.18万	0.00亿	0.000%
2026-07-23	9.350	9.540	9.560	9.200	0.010	0.105%	15.22万	0.00亿	0.000%
2026-07-22	9.690	9.530	9.840	9.280	-0.400	-4.028%	19.67万	0.00亿	0.000%
2026-07-21	10.900	9.930	10.900	9.930	-1.100	-9.973%	26.09万	0.00亿	0.000%
2026-07-20	11.720	11.030	11.730	10.880	-0.690	-5.887%	32.29万	0.00亿	0.000%
2026-07-17	10.650	11.720	11.720	10.650	1.070	10.047%	26.69万	0.00亿	0.000%
2026-07-16	10.960	10.650	11.560	10.650	-0.700	-6.167%	27.55万	0.00亿	0.000%
2026-07-15	10.280	11.350	11.610	10.100	0.800	7.583%	38.24万	0.00亿	0.000%
2026-07-14	11.390	10.550	11.390	10.550	-1.170	-9.983%	33.12万	0.00亿	0.000%
2026-07-13	11.720	11.720	11.720	11.720	1.070	10.047%	5.44万	0.00亿	0.000%
2026-07-10	9.780	10.650	10.650	9.780	0.970	10.021%	17.23万	0.00亿	0.000%
2026-07-09	9.390	9.680	9.680	9.390	0.880	10.000%	4.80万	0.00亿	0.000%
2026-07-08	8.690	8.800	8.970	8.490	0.110	1.266%	6.34万	0.00亿	0.000%
2026-07-07	8.910	8.690	8.920	8.650	-0.190	-2.140%	5.50万	0.00亿	0.000%
2026-07-06	9.310	8.880	9.580	8.850	-0.520	-5.532%	8.45万	0.00亿	0.000%
2026-07-03	8.820	9.400	9.630	8.810	0.600	6.818%	12.10万	0.00亿	0.000%
2026-07-02	8.760	8.800	9.060	8.730	0.040	0.457%	5.36万	0.00亿	0.000%
2026-07-01	8.620	8.760	8.930	8.580	0.140	1.624%	6.32万	0.00亿	0.000%
2026-06-30	8.770	8.620	8.780	8.490	-0.060	-0.691%	4.76万	0.00亿	0.000%
2026-06-29	8.600	8.680	8.780	8.360	-0.090	-1.026%	6.56万	0.00亿	0.000%
2026-06-26	8.900	8.770	8.930	8.700	-0.210	-2.339%	4.74万	0.00亿	0.000%
2026-06-25	9.120	8.980	9.200	8.880	-0.140	-1.535%	5.37万	0.00亿	0.000%
2026-06-24	9.510	9.120	9.570	9.010	-0.460	-4.802%	6.66万	0.00亿	0.000%
2026-06-23	9.510	9.580	9.740	9.460	0.050	0.525%	4.94万	0.00亿	0.000%
2026-06-22	9.690	9.530	9.690	9.200	-0.160	-1.651%	7.54万	0.00亿	0.000%
2026-06-18	9.800	9.690	9.890	9.620	-0.110	-1.122%	5.27万	0.00亿	0.000%
2026-06-17	10.030	9.800	10.070	9.750	-0.250	-2.488%	6.11万	0.00亿	0.000%
2026-06-16	10.170	10.050	10.190	9.840	-0.100	-0.985%	6.26万	0.00亿	0.000%
2026-06-15	10.120	10.150	10.640	10.080	0.120	1.196%	6.92万	0.00亿	0.000%
2026-06-12	10.160	10.030	10.300	9.940	0.020	0.200%	6.99万	0.00亿	0.000%
2026-06-11	10.000	10.010	10.220	9.820	-0.160	-1.573%	7.44万	0.00亿	0.000%
2026-06-10	10.530	10.170	10.700	10.060	-0.650	-6.007%	10.48万	0.00亿	0.000%
2026-06-09	11.630	10.820	11.660	10.670	-0.690	-5.995%	13.35万	0.00亿	0.000%
2026-06-08	11.860	11.510	12.100	11.450	-0.770	-6.270%	10.55万	0.00亿	0.000%
2026-06-05	12.100	12.280	12.420	11.850	0.070	0.573%	9.14万	0.00亿	0.000%
2026-06-04	11.880	12.210	12.360	11.680	0.100	0.826%	10.43万	0.00亿	0.000%
2026-06-03	12.310	12.110	12.650	11.990	-0.390	-3.120%	12.15万	0.00亿	0.000%
2026-06-02	13.050	12.500	13.120	12.450	-0.680	-5.159%	14.68万	0.00亿	0.000%
2026-06-01	13.020	13.180	13.200	12.900	-0.020	-0.152%	14.30万	0.00亿	0.000%
2026-05-29	12.940	13.200	13.500	12.700	0.200	1.538%	23.07万	0.00亿	0.000%
2026-05-28	12.650	13.000	13.080	12.490	0.430	3.421%	21.19万	0.00亿	0.000%
2026-05-27	12.560	12.570	12.800	12.380	-0.200	-1.566%	12.64万	0.00亿	0.000%
2026-05-26	12.250	12.770	12.840	11.840	0.370	2.984%	23.08万	0.00亿	0.000%
2026-05-25	12.270	12.400	12.690	12.170	0.140	1.142%	14.62万	0.00亿	0.000%
2026-05-22	12.110	12.260	12.450	11.900	0.170	1.406%	12.19万	0.00亿	0.000%
2026-05-21	12.690	12.090	12.690	12.060	-0.460	-3.665%	14.09万	0.00亿	0.000%
2026-05-20	12.900	12.550	13.090	12.420	-0.230	-1.800%	16.89万	0.00亿	0.000%
2026-05-19	12.940	12.780	13.240	12.740	-0.220	-1.692%	31.34万	0.00亿	0.000%
2026-05-18	11.820	13.000	13.000	11.800	1.180	9.983%	22.72万	0.00亿	0.000%
2026-05-15	12.150	11.820	12.180	11.720	-0.250	-2.071%	7.52万	0.00亿	0.000%
2026-05-14	12.410	12.070	12.470	12.070	-0.410	-3.285%	8.83万	0.00亿	0.000%
2026-05-13	12.440	12.480	12.590	12.310	0.150	1.217%	11.05万	0.00亿	0.000%
2026-05-12	12.480	12.330	12.620	12.260	-0.160	-1.281%	10.61万	0.00亿	0.000%
2026-05-11	12.510	12.490	12.580	12.310	-0.020	-0.160%	19.77万	0.00亿	0.000%
2026-05-08	11.460	12.510	12.510	11.410	1.140	10.026%	13.51万	0.00亿	0.000%
2026-05-07	11.360	11.370	11.530	11.260	0.010	0.088%	7.32万	0.00亿	0.000%
2026-05-06	11.410	11.360	11.570	11.300	-0.040	-0.351%	9.60万	0.00亿	0.000%
2026-04-30	11.600	11.400	11.700	11.260	-0.630	-5.237%	16.02万	0.00亿	0.000%
2026-04-29	11.980	12.030	12.110	11.900	0.040	0.334%	5.38万	0.00亿	0.000%
2026-04-28	12.100	11.990	12.250	11.870	-0.220	-1.802%	7.20万	0.00亿	0.000%
2026-04-27	12.350	12.210	12.350	11.510	0.010	0.082%	14.19万	0.00亿	0.000%
2026-04-24	11.900	12.200	12.230	11.840	0.320	2.694%	6.83万	0.00亿	0.000%
2026-04-23	11.950	11.880	12.040	11.850	-0.120	-1.000%	3.76万	0.00亿	0.000%
2026-04-22	12.010	12.000	12.050	11.940	-0.030	-0.249%	2.83万	0.00亿	0.000%
2026-04-21	12.100	12.030	12.160	11.940	-0.060	-0.496%	3.27万	0.00亿	0.000%
2026-04-20	12.000	12.090	12.110	11.950	0.040	0.332%	3.57万	0.00亿	0.000%
2026-04-17	12.100	12.050	12.130	11.910	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-16	11.930	12.100	12.160	11.880	0.170	1.420%	4.14万	0.50亿	1.690%
2026-04-15	12.210	11.930	12.280	11.900	0.000	0.000%	5.71万	0.00亿	0.000%
2026-04-14	12.130	12.220	12.230	12.040	0.150	1.243%	4.98万	0.00亿	0.000%
2026-04-13	12.160	12.070	12.220	11.850	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-10	12.100	12.220	12.320	12.100	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-09	12.210	12.080	12.260	12.060	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-08	12.190	12.260	12.290	12.060	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-07	11.650	11.890	11.980	11.620	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-03	11.990	11.650	12.100	11.650	0.000	0.000%	4.09万	0.00亿	0.000%
2026-04-02	12.250	12.000	12.350	11.950	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-01	12.520	12.290	12.600	12.230	0.000	0.000%	4.72万	0.00亿	0.000%