贵绳股份(600992)股票信息
| 股票代码 | 600992 |
| 股票名称 | 贵绳股份 |
| 最新价/元 | 16.82 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.30 |
| 买入/元 | 16.81 |
| 卖出/元 | 16.82 |
| 昨收/元 | 16.87 |
| 今开/元 | 17.50 |
| 最高/元 | 17.86 |
| 最低/元 | 16.65 |
| 成交量/手 | 307365.34 |
| 成交额/万 | 52924.22 |
| 股净值/元 | 121.62 |
| 市净率 | 2.75 |
| 总市值/万 | 412241.38 |
| 流通值/万 | 412241.38 |
| 换手率/% | 12.54 |
| 入市日期 | 2004-05-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
贵绳股份(600992)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.50 | 16.82 | -0.05 | -0.30 | 307365.34 | 52924.22 | 12.54 |
| 2024-10-10 | 15.36 | 16.87 | 1.53 | 9.97 | 182155.36 | 30215.41 | 7.43 |
| 2024-10-09 | 16.48 | 15.34 | -1.51 | -8.96 | 161748.21 | 25457.51 | 6.60 |
| 2024-10-08 | 18.17 | 16.85 | 0.25 | 1.51 | 258320.24 | 44230.43 | 10.54 |
| 2024-09-30 | 16.03 | 16.60 | 1.04 | 6.68 | 233543.43 | 37796.08 | 9.53 |
| 2024-09-27 | 15.25 | 15.56 | 0.38 | 2.50 | 111755.00 | 17174.96 | 4.56 |
| 2024-09-26 | 14.81 | 15.18 | 0.42 | 2.85 | 124575.00 | 18629.84 | 5.08 |
| 2024-09-25 | 14.63 | 14.76 | -0.02 | -0.14 | 148044.94 | 22017.31 | 6.04 |
| 2024-09-24 | 14.10 | 14.78 | 0.71 | 5.05 | 163080.66 | 24285.78 | 6.65 |
| 2024-09-23 | 14.18 | 14.07 | -0.25 | -1.75 | 71197.00 | 9990.70 | 2.90 |
| 2024-09-20 | 14.46 | 14.32 | -0.24 | -1.65 | 83486.00 | 12013.80 | 3.41 |
| 2024-09-19 | 14.30 | 14.56 | 0.49 | 3.48 | 143380.94 | 20884.12 | 5.85 |
| 2024-09-18 | 14.28 | 14.07 | -0.21 | -1.47 | 150379.22 | 20915.14 | 6.14 |
| 2024-09-13 | 13.14 | 14.28 | 1.30 | 10.02 | 123675.22 | 17431.53 | 5.05 |
| 2024-09-12 | 12.97 | 12.98 | 0.20 | 1.57 | 61322.12 | 8082.94 | 2.50 |
| 2024-09-11 | 12.90 | 12.78 | -0.19 | -1.47 | 27978.00 | 3593.19 | 1.14 |
| 2024-09-10 | 13.25 | 12.97 | -0.20 | -1.52 | 48393.00 | 6341.36 | 1.97 |
| 2024-09-09 | 12.95 | 13.17 | 0.07 | 0.53 | 34591.94 | 4532.04 | 1.41 |
| 2024-09-06 | 13.12 | 13.10 | -0.13 | -0.98 | 32701.00 | 4315.73 | 1.33 |
| 2024-09-05 | 13.04 | 13.23 | 0.22 | 1.69 | 37065.00 | 4892.89 | 1.51 |
| 2024-09-04 | 12.96 | 13.01 | -0.06 | -0.46 | 31533.00 | 4100.02 | 1.29 |
| 2024-09-03 | 12.94 | 13.07 | 0.03 | 0.23 | 31096.00 | 4047.53 | 1.27 |
| 2024-09-02 | 13.50 | 13.04 | -0.54 | -3.98 | 42157.00 | 5598.17 | 1.72 |
| 2024-08-30 | 13.14 | 13.58 | 0.35 | 2.65 | 49289.00 | 6644.66 | 2.01 |
| 2024-08-29 | 12.97 | 13.23 | 0.18 | 1.38 | 36390.00 | 4767.77 | 1.48 |
| 2024-08-28 | 12.90 | 13.05 | 0.04 | 0.31 | 35193.00 | 4610.17 | 1.44 |
| 2024-08-27 | 13.16 | 13.01 | -0.24 | -1.81 | 31899.00 | 4168.92 | 1.30 |
| 2024-08-26 | 13.27 | 13.25 | 0.00 | 0.00 | 26890.00 | 3567.32 | 1.10 |
| 2024-08-23 | 13.41 | 13.25 | -0.24 | -1.78 | 35027.19 | 4667.81 | 1.43 |
| 2024-08-22 | 13.75 | 13.49 | -0.29 | -2.10 | 45513.50 | 6179.80 | 1.86 |
| 2024-08-21 | 13.52 | 13.78 | 0.16 | 1.18 | 39339.43 | 5383.84 | 1.61 |
| 2024-08-20 | 13.74 | 13.62 | -0.16 | -1.16 | 48622.01 | 6701.24 | 1.98 |
| 2024-08-19 | 13.72 | 13.78 | -0.08 | -0.58 | 36006.00 | 4984.40 | 1.47 |
| 2024-08-16 | 14.10 | 13.86 | -0.25 | -1.77 | 38687.00 | 5385.15 | 1.58 |
| 2024-08-15 | 13.87 | 14.11 | 0.18 | 1.29 | 36744.22 | 5160.38 | 1.50 |
| 2024-08-14 | 13.90 | 13.93 | -0.02 | -0.14 | 28059.00 | 3920.57 | 1.14 |
| 2024-08-13 | 13.72 | 13.95 | 0.17 | 1.23 | 46763.00 | 6496.98 | 1.91 |
| 2024-08-12 | 14.30 | 13.78 | -0.67 | -4.64 | 59085.28 | 8222.29 | 2.41 |
| 2024-08-09 | 14.42 | 14.45 | 0.07 | 0.49 | 56205.00 | 8185.17 | 2.29 |
| 2024-08-08 | 14.82 | 14.38 | -0.44 | -2.97 | 56039.00 | 8142.91 | 2.29 |
| 2024-08-07 | 14.25 | 14.82 | 0.45 | 3.13 | 99506.00 | 14781.82 | 4.06 |
| 2024-08-06 | 14.34 | 14.37 | 0.20 | 1.41 | 44904.00 | 6427.13 | 1.83 |
| 2024-08-05 | 14.87 | 14.17 | -0.93 | -6.16 | 90000.00 | 13148.52 | 3.67 |
| 2024-08-02 | 15.37 | 15.10 | -0.32 | -2.08 | 72706.00 | 11190.30 | 2.97 |
| 2024-08-01 | 15.40 | 15.42 | 0.02 | 0.13 | 70053.00 | 10879.02 | 2.86 |
| 2024-07-31 | 14.85 | 15.40 | 0.41 | 2.74 | 92721.00 | 14210.55 | 3.78 |
| 2024-07-30 | 15.19 | 14.99 | -0.26 | -1.71 | 61917.50 | 9328.29 | 2.53 |
| 2024-07-29 | 14.70 | 15.25 | 0.36 | 2.42 | 92444.06 | 13975.69 | 3.77 |
| 2024-07-26 | 14.97 | 14.89 | -0.03 | -0.20 | 54303.00 | 8120.42 | 2.22 |
| 2024-07-25 | 15.32 | 14.92 | -0.58 | -3.74 | 83301.00 | 12530.92 | 3.40 |
| 2024-07-24 | 14.83 | 15.50 | 0.53 | 3.54 | 120253.28 | 18302.49 | 4.91 |
| 2024-07-23 | 14.78 | 14.97 | 0.19 | 1.29 | 80758.00 | 11985.40 | 3.30 |
| 2024-07-22 | 14.34 | 14.78 | 0.30 | 2.07 | 85925.91 | 12549.44 | 3.51 |
| 2024-07-19 | 14.36 | 14.48 | 0.01 | 0.07 | 57150.00 | 8302.11 | 2.33 |
| 2024-07-18 | 14.97 | 14.47 | -0.57 | -3.79 | 81705.00 | 11825.28 | 3.33 |
| 2024-07-17 | 14.88 | 15.04 | 0.12 | 0.80 | 81776.00 | 12368.16 | 3.34 |
| 2024-07-16 | 14.94 | 14.92 | -0.12 | -0.80 | 69602.00 | 10319.75 | 2.84 |
| 2024-07-15 | 15.60 | 15.04 | -0.80 | -5.05 | 103967.03 | 15796.60 | 4.24 |
| 2024-07-12 | 16.12 | 15.84 | -0.28 | -1.74 | 88383.60 | 14257.90 | 3.61 |
| 2024-07-11 | 16.10 | 16.12 | 0.29 | 1.83 | 92832.00 | 14992.86 | 3.79 |
| 2024-07-10 | 16.20 | 15.83 | -0.37 | -2.28 | 87552.00 | 14125.80 | 3.57 |
| 2024-07-09 | 15.71 | 16.20 | 0.40 | 2.53 | 109475.98 | 17592.57 | 4.47 |
| 2024-07-08 | 16.63 | 15.80 | -1.01 | -6.01 | 133981.60 | 21479.73 | 5.47 |
| 2024-07-05 | 16.80 | 16.81 | -0.37 | -2.15 | 121516.00 | 20446.05 | 4.96 |
| 2024-07-04 | 16.70 | 17.18 | 0.47 | 2.81 | 177937.80 | 30481.96 | 7.26 |
| 2024-07-03 | 17.27 | 16.71 | -0.87 | -4.95 | 173476.40 | 29552.28 | 7.08 |
| 2024-07-02 | 16.63 | 17.58 | 1.01 | 6.10 | 269263.80 | 47241.32 | 10.99 |
| 2024-07-01 | 16.54 | 16.57 | -0.39 | -2.30 | 113640.50 | 18775.90 | 4.64 |
| 2024-06-28 | 17.05 | 16.96 | 0.02 | 0.12 | 121321.57 | 20867.98 | 4.95 |
| 2024-06-27 | 16.93 | 16.94 | -0.18 | -1.05 | 145620.57 | 24984.23 | 5.94 |
| 2024-06-26 | 17.30 | 17.16 | 0.42 | 2.51 | 217010.06 | 37244.29 | 8.85 |
| 2024-06-25 | 15.20 | 16.74 | 1.52 | 9.99 | 125414.56 | 19967.29 | 5.12 |
| 2024-06-24 | 15.10 | 15.22 | -1.41 | -8.48 | 149752.51 | 23165.68 | 6.11 |
| 2024-06-21 | 16.52 | 16.63 | -0.06 | -0.36 | 132919.80 | 22333.62 | 5.42 |
| 2024-06-20 | 17.09 | 16.69 | -0.88 | -5.01 | 190277.24 | 31797.16 | 7.76 |
| 2024-06-19 | 17.09 | 17.57 | 0.81 | 4.83 | 301215.24 | 52670.66 | 12.29 |
| 2024-06-18 | 17.12 | 16.76 | -0.35 | -2.05 | 206671.46 | 34835.06 | 8.43 |
| 2024-06-17 | 17.26 | 17.11 | 0.18 | 1.06 | 370745.94 | 64683.81 | 15.13 |
| 2024-06-14 | 15.18 | 16.93 | 1.54 | 10.01 | 214881.00 | 35024.15 | 8.77 |
| 2024-06-13 | 15.75 | 15.39 | -0.45 | -2.84 | 157583.00 | 24471.36 | 6.43 |
| 2024-06-12 | 15.82 | 15.84 | -0.18 | -1.12 | 212105.01 | 33893.03 | 8.65 |
| 2024-06-11 | 15.68 | 16.02 | 1.00 | 6.66 | 332638.31 | 53393.87 | 13.57 |
| 2024-06-07 | 13.78 | 15.02 | 1.37 | 10.04 | 168219.30 | 23944.46 | 6.86 |
| 2024-06-06 | 14.20 | 13.65 | -0.64 | -4.48 | 158580.31 | 22002.57 | 6.47 |
| 2024-06-05 | 14.90 | 14.29 | -0.68 | -4.54 | 216359.30 | 31564.57 | 8.83 |
| 2024-06-04 | 14.80 | 14.97 | -0.28 | -1.84 | 271868.44 | 41229.18 | 11.09 |
| 2024-06-03 | 14.69 | 15.25 | 0.38 | 2.56 | 454238.84 | 70330.99 | 18.53 |
| 2024-05-31 | 14.86 | 14.87 | 1.35 | 9.99 | 142305.52 | 21134.37 | 5.81 |
| 2024-05-30 | 12.80 | 13.52 | 1.23 | 10.01 | 160330.51 | 21318.30 | 6.54 |
| 2024-05-29 | 12.22 | 12.29 | 0.04 | 0.33 | 20211.58 | 2491.39 | 0.82 |
| 2024-05-28 | 12.49 | 12.25 | -0.19 | -1.53 | 27418.00 | 3380.29 | 1.12 |
| 2024-05-27 | 12.59 | 12.44 | -0.19 | -1.50 | 50750.56 | 6257.59 | 2.07 |
| 2024-05-24 | 12.76 | 12.63 | -0.37 | -2.85 | 60485.00 | 7692.96 | 2.47 |
| 2024-05-23 | 12.77 | 13.00 | 0.17 | 1.33 | 101628.01 | 13135.85 | 4.15 |
| 2024-05-22 | 12.56 | 12.83 | 0.32 | 2.56 | 81967.00 | 10611.24 | 3.34 |
| 2024-05-21 | 12.66 | 12.51 | -0.21 | -1.65 | 36966.78 | 4623.74 | 1.51 |
| 2024-05-20 | 12.70 | 12.72 | -0.03 | -0.24 | 32989.51 | 4204.37 | 1.35 |
| 2024-05-17 | 12.76 | 12.75 | -0.02 | -0.16 | 32076.00 | 4085.68 | 1.31 |
| 2024-05-16 | 12.70 | 12.77 | 0.07 | 0.55 | 40506.44 | 5165.28 | 1.65 |
| 2024-05-15 | 12.53 | 12.70 | 0.04 | 0.32 | 41323.93 | 5267.45 | 1.69 |
日K线
周K线
月K线
