贵阳银行（601997）历史行情
以下为贵阳银行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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.550 | 5.610 | 5.650 | 5.540 | 0.070 | 1.264% | 43.86万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.620 | 5.540 | 5.640 | 5.510 | -0.110 | -1.947% | 46.89万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.620 | 5.650 | 5.690 | 5.620 | 0.030 | 0.534% | 40.81万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.670 | 5.620 | 5.690 | 5.610 | -0.060 | -1.056% | 37.56万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.620 | 5.680 | 5.700 | 5.620 | 0.050 | 0.888% | 44.70万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.650 | 5.630 | 5.690 | 5.610 | -0.010 | -0.177% | 37.94万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.600 | 5.640 | 5.660 | 5.590 | 0.030 | 0.535% | 38.93万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.570 | 5.610 | 5.630 | 5.560 | 0.050 | 0.899% | 3,819.32万 | 2.14亿 | 1.045% |
| 2026-10-06 | 5.570 | 5.610 | 5.630 | 5.560 | 0.050 | 0.899% | 3,819.32万 | 2.14亿 | 1.045% |
| 2026-10-05 | 5.570 | 5.610 | 5.630 | 5.560 | 0.050 | 0.899% | 3,819.32万 | 2.14亿 | 1.045% |
| 2026-10-02 | 5.570 | 5.610 | 5.630 | 5.560 | 0.050 | 0.899% | 3,819.32万 | 2.14亿 | 1.045% |
| 2026-10-01 | 5.570 | 5.610 | 5.630 | 5.560 | 0.050 | 0.899% | 3,819.32万 | 2.14亿 | 1.045% |
| 2026-09-30 | 5.570 | 5.610 | 5.630 | 5.560 | 0.050 | 0.899% | 38.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.470 | 5.560 | 5.580 | 5.460 | 0.090 | 1.645% | 51.56万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.490 | 5.470 | 5.520 | 5.440 | -0.030 | -0.545% | 34.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.520 | 5.500 | 5.540 | 5.490 | -0.020 | -0.362% | 3,379.70万 | 1.86亿 | 0.924% |
| 2026-09-24 | 5.520 | 5.500 | 5.540 | 5.490 | -0.020 | -0.362% | 33.80万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.540 | 5.520 | 5.560 | 5.510 | -0.020 | -0.361% | 26.02万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.550 | 5.540 | 5.560 | 5.510 | -0.020 | -0.360% | 36.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.570 | 5.560 | 5.580 | 5.520 | -0.020 | -0.358% | 35.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.580 | 5.580 | 5.640 | 5.560 | -0.010 | -0.179% | 39.96万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.590 | 5.590 | 5.650 | 5.560 | -0.020 | -0.357% | 30.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.620 | 5.610 | 5.650 | 5.550 | -0.010 | -0.178% | 49.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.680 | 5.620 | 5.690 | 5.600 | -0.070 | -1.230% | 42.15万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.620 | 5.690 | 5.700 | 5.610 | 0.070 | 1.246% | 47.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.710 | 5.620 | 5.720 | 5.600 | -0.100 | -1.748% | 49.32万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.630 | 5.720 | 5.730 | 5.620 | 0.080 | 1.418% | 54.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.610 | 5.640 | 5.690 | 5.580 | 0.030 | 0.535% | 42.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.530 | 5.610 | 5.630 | 5.530 | 0.070 | 1.264% | 49.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.630 | 5.540 | 5.640 | 5.520 | -0.080 | -1.423% | 61.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.610 | 5.620 | 5.660 | 5.600 | 0.020 | 0.357% | 44.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.570 | 5.600 | 5.710 | 5.570 | 0.010 | 0.179% | 73.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.600 | 5.590 | 5.650 | 5.570 | -0.030 | -0.534% | 50.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.510 | 5.620 | 5.630 | 5.510 | 0.110 | 1.996% | 86.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.500 | 5.510 | 5.560 | 5.490 | 0.010 | 0.182% | 66.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.530 | 5.500 | 5.550 | 5.480 | -0.030 | -0.542% | 41.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.560 | 5.530 | 5.570 | 5.490 | -0.050 | -0.896% | 55.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.460 | 5.580 | 5.600 | 5.440 | 0.110 | 2.011% | 103.71万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.590 | 5.470 | 5.600 | 5.430 | -0.320 | -5.527% | 150.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.720 | 5.790 | 5.810 | 5.710 | 0.060 | 1.047% | 43.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.750 | 5.730 | 5.780 | 5.690 | -0.020 | -0.348% | 38.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.660 | 5.750 | 5.760 | 5.650 | 0.060 | 1.054% | 43.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.620 | 5.690 | 5.690 | 5.610 | 0.080 | 1.426% | 51.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.560 | 5.610 | 5.640 | 5.560 | 0.030 | 0.538% | 41.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.550 | 5.580 | 5.590 | 5.520 | 0.020 | 0.360% | 33.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.580 | 5.560 | 5.590 | 5.550 | -0.030 | -0.537% | 26.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.610 | 5.590 | 5.620 | 5.570 | -0.030 | -0.534% | 27.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.620 | 5.620 | 5.640 | 5.590 | 0.000 | 0.000% | 21.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.640 | 5.620 | 5.660 | 5.590 | -0.020 | -0.355% | 24.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.580 | 5.640 | 5.690 | 5.570 | 0.050 | 0.894% | 42.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.610 | 5.590 | 5.630 | 5.550 | -0.050 | -0.887% | 41.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.670 | 5.640 | 5.700 | 5.570 | -0.020 | -0.353% | 46.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.730 | 5.660 | 5.760 | 5.630 | -0.060 | -1.049% | 52.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.870 | 5.720 | 5.890 | 5.720 | -0.160 | -2.721% | 63.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.750 | 5.880 | 5.890 | 5.740 | 0.100 | 1.730% | 76.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.710 | 5.780 | 5.780 | 5.640 | 0.010 | 0.173% | 68.51万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.660 | 5.770 | 5.780 | 5.640 | 0.110 | 1.943% | 66.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.620 | 5.660 | 5.690 | 5.610 | 0.040 | 0.712% | 47.38万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.620 | 5.620 | 5.640 | 5.560 | 0.020 | 0.357% | 38.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.560 | 5.600 | 5.640 | 5.540 | 0.060 | 1.083% | 48.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.580 | 5.540 | 5.620 | 5.540 | -0.030 | -0.539% | 31.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.500 | 5.570 | 5.590 | 5.490 | 0.040 | 0.723% | 38.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.470 | 5.530 | 5.550 | 5.420 | 0.060 | 1.097% | 52.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.510 | 5.470 | 5.620 | 5.460 | -0.060 | -1.085% | 72.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.420 | 5.530 | 5.550 | 5.400 | 0.110 | 2.030% | 71.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.430 | 5.420 | 5.520 | 5.400 | -0.010 | -0.184% | 64.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.480 | 5.430 | 5.540 | 5.410 | -0.040 | -0.731% | 44.85万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.330 | 5.470 | 5.490 | 5.310 | 0.120 | 2.243% | 65.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.310 | 5.350 | 5.370 | 5.280 | 0.020 | 0.375% | 57.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.260 | 5.330 | 5.340 | 5.250 | 0.060 | 1.139% | 58.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.250 | 5.270 | 5.290 | 5.210 | 0.010 | 0.190% | 47.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.260 | 5.270 | 5.210 | -0.020 | -0.379% | 47.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.220 | 5.280 | 5.290 | 5.170 | 0.050 | 0.956% | 52.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.290 | 5.230 | 5.310 | 5.200 | -0.090 | -1.692% | 49.61万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.210 | 5.320 | 5.320 | 5.170 | 0.100 | 1.916% | 58.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.210 | 5.220 | 5.270 | 5.170 | -0.010 | -0.191% | 40.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.170 | 5.230 | 5.270 | 5.150 | 0.060 | 1.161% | 46.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.130 | 5.170 | 5.190 | 5.100 | 0.040 | 0.780% | 42.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.240 | 5.130 | 5.250 | 5.110 | -0.140 | -2.657% | 37.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.220 | 5.270 | 5.290 | 5.110 | 0.030 | 0.573% | 34.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.330 | 5.240 | 5.370 | 5.230 | -0.110 | -2.056% | 29.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.340 | 5.350 | 5.390 | 5.320 | -0.020 | -0.372% | 28.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.470 | 5.370 | 5.490 | 5.370 | -0.110 | -2.007% | 35.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.430 | 5.480 | 5.540 | 5.420 | 0.060 | 1.107% | 48.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.410 | 5.420 | 5.440 | 5.320 | -0.010 | -0.184% | 43.36万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.590 | 5.430 | 5.600 | 5.420 | -0.150 | -2.688% | 44.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.680 | 5.580 | 5.710 | 5.560 | -0.090 | -1.587% | 46.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.780 | 5.670 | 5.790 | 5.660 | -0.130 | -2.241% | 41.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.800 | 5.800 | 5.860 | 5.760 | -0.010 | -0.172% | 44.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.700 | 5.810 | 5.810 | 5.670 | 0.090 | 1.573% | 56.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.740 | 5.720 | 5.770 | 5.680 | -0.030 | -0.522% | 43.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.680 | 5.750 | 5.760 | 5.630 | 0.090 | 1.590% | 69.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.610 | 5.660 | 5.720 | 5.600 | 0.040 | 0.712% | 53.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.630 | 5.620 | 5.670 | 5.580 | -0.030 | -0.531% | 42.75万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.590 | 5.650 | 5.670 | 5.580 | 0.080 | 1.436% | 42.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.670 | 5.570 | 5.700 | 5.560 | -0.100 | -1.764% | 45.73万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.730 | 5.670 | 5.730 | 5.620 | -0.070 | -1.220% | 44.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.700 | 5.740 | 5.760 | 5.690 | 0.030 | 0.525% | 45.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.640 | 5.710 | 5.730 | 5.580 | 0.080 | 1.421% | 53.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.550 | 5.630 | 5.670 | 5.550 | 0.060 | 1.077% | 40.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.600 | 5.570 | 5.630 | 5.550 | -0.020 | -0.358% | 32.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.640 | 5.590 | 5.680 | 5.580 | -0.060 | -1.062% | 36.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.670 | 5.650 | 5.710 | 5.630 | -0.030 | -0.528% | 33.36万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.680 | 5.680 | 5.700 | 5.650 | -0.010 | -0.176% | 26.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.700 | 5.690 | 5.710 | 5.630 | -0.010 | -0.175% | 34.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.730 | 5.700 | 5.780 | 5.670 | -0.030 | -0.524% | 42.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.750 | 5.730 | 5.780 | 5.700 | -0.040 | -0.693% | 33.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.650 | 5.770 | 5.780 | 5.640 | 0.110 | 1.943% | 55.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.630 | 5.660 | 5.660 | 5.610 | 0.010 | 0.177% | 34.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.730 | 5.650 | 5.740 | 5.640 | -0.090 | -1.568% | 58.33万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.710 | 5.740 | 5.750 | 5.690 | 0.020 | 0.350% | 54.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.690 | 5.720 | 5.730 | 5.670 | 0.020 | 0.351% | 38.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.670 | 5.700 | 5.720 | 5.660 | 0.020 | 0.352% | 44.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.640 | 5.680 | 5.690 | 5.610 | 0.040 | 0.709% | 36.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.650 | 5.640 | 5.680 | 5.630 | -0.010 | -0.177% | 31.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.680 | 5.650 | 5.690 | 5.640 | -0.030 | -0.528% | 41.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.710 | 5.680 | 5.720 | 5.660 | -0.030 | -0.525% | 63.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.710 | 5.710 | 5.750 | 5.690 | -0.020 | -0.349% | 42.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.700 | 5.730 | 5.780 | 5.680 | 0.030 | 0.526% | 52.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.650 | 5.700 | 5.740 | 5.640 | 0.030 | 0.529% | 49.88万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.830 | 5.670 | 5.880 | 5.670 | -0.170 | -2.911% | 97.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.970 | 5.840 | 5.980 | 5.820 | -0.140 | -2.341% | 97.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.800 | 5.980 | 6.070 | 5.750 | 0.410 | 7.361% | 239.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.550 | 5.570 | 5.570 | 5.520 | 0.030 | 0.542% | 29.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.500 | 5.540 | 5.560 | 5.490 | 0.050 | 0.911% | 30.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.500 | 5.490 | 5.510 | 5.480 | 0.000 | 0.000% | 19.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.480 | 5.490 | 5.510 | 5.470 | 0.000 | 0.000% | 15.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.500 | 5.490 | 5.530 | 5.470 | -0.010 | -0.180% | 19.21万 | 1.11亿 | 0.530% |
| 2026-04-15 | 5.470 | 5.500 | 5.520 | 5.460 | 0.000 | 0.000% | 26.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.450 | 5.470 | 5.470 | 5.420 | 0.050 | 0.923% | 20.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.450 | 5.420 | 5.450 | 5.400 | 0.000 | 0.000% | 21.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.460 | 5.450 | 5.490 | 5.440 | 0.000 | 0.000% | 20.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.500 | 5.430 | 5.530 | 5.420 | 0.000 | 0.000% | 21.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.450 | 5.530 | 5.530 | 5.450 | 0.000 | 0.000% | 36.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.410 | 5.410 | 5.440 | 5.390 | 0.000 | 0.000% | 21.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.490 | 5.420 | 5.500 | 5.400 | 0.000 | 0.000% | 22.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.510 | 5.490 | 5.540 | 5.470 | 0.000 | 0.000% | 23.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.530 | 5.520 | 5.550 | 5.490 | 0.000 | 0.000% | 23.62万 | 0.00亿 | 0.000% |