| 股票名称 | 代码 600992 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 贵绳股份 | 2024-04-30 二 | 12.30 | 11.99 | 13.19 | 13.19 | 12.11 | 10.01% | 5.25% | 128744 | 16568万 | 32.33 | 32.33 | 97.66 | 2 | 贵绳股份 | 2024-04-29 一 | 11.81 | 11.58 | 11.99 | 12.00 | 11.58 | 3.54% | 2.11% | 51707 | 6123万 | 29.39 | 29.39 | 88.77 | 3 | 贵绳股份 | 2024-04-26 五 | 11.40 | 11.41 | 11.58 | 11.58 | 11.31 | 1.49% | 1.80% | 44126 | 5061万 | 28.38 | 28.38 | 83.75 | 4 | 贵绳股份 | 2024-04-25 四 | 11.32 | 11.32 | 11.41 | 11.55 | 11.27 | 0.80% | 1.43% | 35113 | 4015万 | 27.96 | 27.96 | 82.52 | 5 | 贵绳股份 | 2024-04-24 三 | 11.20 | 11.22 | 11.32 | 11.36 | 11.20 | 0.89% | 1.10% | 27037 | 3050万 | 27.74 | 27.74 | 81.87 | 6 | 贵绳股份 | 2024-04-23 二 | 11.28 | 11.34 | 11.22 | 11.39 | 11.20 | -1.06% | 1.26% | 30958 | 3492万 | 27.5 | 27.5 | 81.15 | 7 | 贵绳股份 | 2024-04-22 一 | 11.33 | 11.33 | 11.34 | 11.51 | 11.08 | 0.09% | 1.51% | 36983 | 4182万 | 27.79 | 27.79 | 82.02 | 8 | 贵绳股份 | 2024-04-19 五 | 11.49 | 11.45 | 11.33 | 11.56 | 11.23 | -1.05% | 1.37% | 33625 | 3816万 | 27.77 | 27.77 | 81.94 | 9 | 贵绳股份 | 2024-04-18 四 | 11.56 | 11.55 | 11.45 | 11.60 | 11.31 | -0.87% | 1.87% | 45736 | 5241万 | 28.06 | 28.06 | 82.81 | 10 | 贵绳股份 | 2024-04-17 三 | 11.18 | 11.05 | 11.55 | 11.62 | 11.18 | 4.52% | 2.44% | 59763 | 6867万 | 28.31 | 28.31 | 83.53 | 11 | 贵绳股份 | 2024-04-16 二 | 12.11 | 12.28 | 11.05 | 12.13 | 11.05 | -10.02% | 4.00% | 97994 | 11155万 | 27.08 | 27.08 | 79.92 | 12 | 贵绳股份 | 2024-04-15 一 | 13.26 | 13.29 | 12.28 | 13.26 | 12.06 | -7.60% | 3.93% | 96379 | 12069万 | 30.1 | 30.1 | 88.81 | 13 | 贵绳股份 | 2024-04-12 五 | 12.90 | 12.91 | 13.29 | 13.49 | 12.82 | 2.94% | 3.31% | 81220 | 10711万 | 32.57 | 32.57 | 96.12 | 14 | 贵绳股份 | 2024-04-11 四 | 12.89 | 12.96 | 12.91 | 13.07 | 12.78 | -0.39% | 1.52% | 37222 | 4821万 | 31.64 | 31.64 | 93.37 | 15 | 贵绳股份 | 2024-04-10 三 | 13.40 | 13.42 | 12.96 | 13.44 | 12.81 | -3.43% | 2.39% | 58499 | 7638万 | 31.76 | 31.76 | 93.73 | 16 | 贵绳股份 | 2024-04-09 二 | 13.18 | 13.26 | 13.42 | 13.43 | 13.16 | 1.21% | 2.16% | 52944 | 7046万 | 32.89 | 32.89 | 97.06 | 17 | 贵绳股份 | 2024-04-08 一 | 13.27 | 13.47 | 13.26 | 13.54 | 13.22 | -1.56% | 2.90% | 71079 | 9498万 | 32.5 | 32.5 | 95.9 | 18 | 贵绳股份 | 2024-04-03 三 | 13.55 | 13.52 | 13.47 | 13.68 | 13.34 | -0.37% | 3.36% | 82247 | 11083万 | 33.01 | 33.01 | 97.42 | 19 | 贵绳股份 | 2024-04-02 二 | 13.50 | 13.57 | 13.52 | 13.84 | 13.32 | -0.37% | 4.72% | 115695 | 15623万 | 33.14 | 33.14 | 97.78 | 20 | 贵绳股份 | 2024-04-01 一 | 14.19 | 13.16 | 13.57 | 14.19 | 13.35 | 3.12% | 9.85% | 241301 | 33280万 | 33.26 | 33.26 | 98.14 | 21 | 贵绳股份 | 2024-03-29 五 | 12.48 | 11.96 | 13.16 | 13.16 | 12.16 | 10.03% | 3.15% | 77322 | 10090万 | 32.25 | 32.25 | 92.5 | 22 | 贵绳股份 | 2024-03-28 四 | 11.69 | 11.69 | 11.96 | 12.09 | 11.65 | 2.31% | 1.73% | 42416 | 5065万 | 29.31 | 29.31 | 84.07 | 23 | 贵绳股份 | 2024-03-27 三 | 12.10 | 12.13 | 11.69 | 12.23 | 11.68 | -3.63% | 1.66% | 40742 | 4854万 | 28.65 | 28.65 | 82.17 | 24 | 贵绳股份 | 2024-03-26 二 | 12.20 | 12.14 | 12.13 | 12.33 | 11.92 | -0.08% | 1.90% | 46630 | 5650万 | 29.73 | 29.73 | 85.26 | 25 | 贵绳股份 | 2024-03-25 一 | 12.33 | 12.52 | 12.14 | 12.52 | 12.14 | -3.04% | 1.96% | 48019 | 5925万 | 29.75 | 29.75 | 85.33 | 26 | 贵绳股份 | 2024-03-22 五 | 12.87 | 12.86 | 12.52 | 12.87 | 12.44 | -2.64% | 2.08% | 51056 | 6424万 | 30.69 | 30.69 | 88 | 27 | 贵绳股份 | 2024-03-21 四 | 12.81 | 12.81 | 12.86 | 12.94 | 12.69 | 0.39% | 1.78% | 43666 | 5600万 | 31.52 | 31.52 | 90.39 | 28 | 贵绳股份 | 2024-03-20 三 | 12.62 | 12.68 | 12.81 | 12.88 | 12.60 | 1.03% | 1.80% | 44222 | 5650万 | 31.4 | 31.4 | 90.04 | 29 | 贵绳股份 | 2024-03-19 二 | 12.59 | 12.67 | 12.68 | 12.79 | 12.52 | 0.08% | 2.10% | 51370 | 6528万 | 31.08 | 31.08 | 89.13 | 30 | 贵绳股份 | 2024-03-18 一 | 12.66 | 12.61 | 12.67 | 12.73 | 12.55 | 0.48% | 2.34% | 57428 | 7245万 | 31.05 | 31.05 | 89.06 | 31 | 贵绳股份 | 2024-03-15 五 | 12.38 | 12.43 | 12.61 | 12.61 | 12.30 | 1.45% | 1.63% | 40026 | 5006万 | 30.91 | 30.91 | 88.63 | 32 | 贵绳股份 | 2024-03-14 四 | 12.45 | 12.56 | 12.43 | 12.65 | 12.29 | -1.04% | 1.59% | 38867 | 4852万 | 30.46 | 30.46 | 87.37 | 33 | 贵绳股份 | 2024-03-08 五 | 12.37 | 12.48 | 12.46 | 12.51 | 12.26 | -0.16% | 1.57% | 38570 | 4781万 | 30.54 | 30.54 | 87.58 | 34 | 贵绳股份 | 2024-03-07 四 | 12.55 | 12.41 | 12.48 | 12.75 | 12.40 | 0.56% | 2.69% | 66027 | 8300万 | 30.59 | 30.59 | 87.72 | 35 | 贵绳股份 | 2024-03-06 三 | 12.00 | 12.01 | 12.41 | 12.50 | 11.94 | 3.33% | 2.84% | 69632 | 8525万 | 30.42 | 30.42 | 87.23 | 36 | 贵绳股份 | 2024-03-05 二 | 12.09 | 12.14 | 12.01 | 12.28 | 11.93 | -1.07% | 1.96% | 47963 | 5784万 | 29.44 | 29.44 | 84.42 | 37 | 贵绳股份 | 2024-03-04 一 | 12.38 | 12.38 | 12.14 | 12.42 | 11.93 | -1.94% | 2.23% | 54654 | 6634万 | 29.75 | 29.75 | 85.33 | 38 | 贵绳股份 | 2024-03-01 五 | 12.10 | 12.03 | 12.38 | 12.65 | 12.10 | 2.91% | 3.20% | 78343 | 9693万 | 30.34 | 30.34 | 87.02 | 39 | 贵绳股份 | 2024-02-29 四 | 11.63 | 11.69 | 12.03 | 12.05 | 11.52 | 2.91% | 2.61% | 63878 | 7599万 | 29.48 | 29.48 | 84.56 | 40 | 贵绳股份 | 2024-02-28 三 | 12.58 | 12.48 | 11.69 | 12.80 | 11.65 | -6.33% | 4.40% | 107926 | 13199万 | 28.65 | 28.65 | 82.17 | 41 | 贵绳股份 | 2024-02-27 二 | 12.09 | 12.30 | 12.48 | 12.48 | 12.09 | 1.46% | 2.34% | 57253 | 7080万 | 30.59 | 30.59 | 87.72 | 42 | 贵绳股份 | 2024-02-26 一 | 12.10 | 12.10 | 12.30 | 12.53 | 12.10 | 1.65% | 3.46% | 84695 | 10485万 | 30.15 | 30.15 | 86.46 | 43 | 贵绳股份 | 2024-02-23 五 | 12.00 | 12.03 | 12.10 | 12.12 | 11.90 | 0.58% | 2.67% | 65450 | 7873万 | 29.66 | 29.66 | 85.05 | 44 | 贵绳股份 | 2024-02-22 四 | 11.70 | 11.73 | 12.03 | 12.55 | 11.61 | 2.56% | 3.01% | 73744 | 8902万 | 29.48 | 29.48 | 84.56 | 45 | 贵绳股份 | 2024-02-21 三 | 11.61 | 11.70 | 11.73 | 12.03 | 11.48 | 0.26% | 2.61% | 64044 | 7584万 | 28.75 | 28.75 | 82.45 | 46 | 贵绳股份 | 2024-02-20 二 | 11.66 | 11.57 | 11.70 | 11.96 | 11.36 | 1.12% | 2.29% | 56027 | 6533万 | 28.68 | 28.68 | 82.24 | 47 | 贵绳股份 | 2024-02-19 一 | 11.11 | 11.14 | 11.57 | 11.64 | 11.10 | 3.86% | 2.48% | 60688 | 6948万 | 28.36 | 28.36 | 81.32 | 48 | 贵绳股份 | 2024-02-08 四 | 10.30 | 10.19 | 11.14 | 11.20 | 10.20 | 9.32% | 3.09% | 75817 | 8158万 | 27.3 | 27.3 | 78.3 | 49 | 贵绳股份 | 2024-02-07 三 | 10.79 | 10.66 | 10.19 | 10.96 | 10.04 | -4.41% | 2.76% | 67564 | 7128万 | 24.97 | 24.97 | 71.62 | 50 | 贵绳股份 | 2024-02-06 二 | 10.00 | 10.69 | 10.66 | 11.06 | 9.67 | -0.28% | 2.78% | 68130 | 6995万 | 26.13 | 26.13 | 74.93 | 51 | 贵绳股份 | 2024-02-05 一 | 11.75 | 11.88 | 10.69 | 11.75 | 10.69 | -10.02% | 2.94% | 72051 | 7813万 | 26.2 | 26.2 | 75.14 | 52 | 贵绳股份 | 2024-02-02 五 | 12.11 | 12.07 | 11.88 | 12.47 | 11.20 | -1.57% | 2.59% | 63567 | 7534万 | 29.12 | 29.12 | 83.5 | 53 | 贵绳股份 | 2024-02-01 四 | 12.35 | 12.46 | 12.07 | 12.63 | 12.01 | -3.13% | 2.17% | 53092 | 6524万 | 29.58 | 29.58 | 84.84 | 54 | 贵绳股份 | 2024-01-31 三 | 13.18 | 13.21 | 12.46 | 13.38 | 12.40 | -5.68% | 2.35% | 57538 | 7394万 | 30.54 | 30.54 | 87.58 | 55 | 贵绳股份 | 2024-01-30 二 | 13.46 | 13.58 | 13.21 | 13.81 | 13.20 | -2.72% | 1.59% | 38875 | 5243万 | 32.38 | 32.38 | 92.85 | 56 | 贵绳股份 | 2024-01-29 一 | 14.38 | 14.20 | 13.58 | 14.40 | 13.55 | -4.37% | 2.15% | 52800 | 7322万 | 33.28 | 33.28 | 95.45 | 57 | 贵绳股份 | 2024-01-26 五 | 13.82 | 13.83 | 14.20 | 14.34 | 13.82 | 2.68% | 2.27% | 55659 | 7851万 | 34.8 | 34.8 | 99.81 | 58 | 贵绳股份 | 2024-01-25 四 | 13.51 | 13.41 | 13.83 | 13.84 | 13.35 | 3.13% | 2.10% | 51501 | 7035万 | 33.9 | 33.9 | 97.21 | 59 | 贵绳股份 | 2024-01-24 三 | 12.88 | 12.77 | 13.41 | 13.43 | 12.86 | 5.01% | 2.68% | 65665 | 8680万 | 32.87 | 32.87 | 94.26 | 60 | 贵绳股份 | 2024-01-23 二 | 12.57 | 12.77 | 12.77 | 12.85 | 12.30 | 0.00% | 2.16% | 52896 | 6668万 | 31.3 | 31.3 | 89.76 | 61 | 贵绳股份 | 2024-01-22 一 | 14.23 | 14.17 | 12.77 | 14.25 | 12.75 | -9.88% | 2.85% | 69844 | 9328万 | 31.3 | 31.3 | 89.76 | 62 | 贵绳股份 | 2024-01-19 五 | 14.26 | 14.25 | 14.17 | 14.39 | 14.09 | -0.56% | 0.97% | 23870 | 3391万 | 34.73 | 34.73 | 99.6 | 63 | 贵绳股份 | 2024-01-18 四 | 14.52 | 14.52 | 14.25 | 14.52 | 13.88 | -1.86% | 2.44% | 59683 | 8432万 | 34.93 | 34.93 | 100.16 | 64 | 贵绳股份 | 2024-01-17 三 | 15.05 | 15.15 | 14.52 | 15.17 | 14.51 | -4.16% | 1.55% | 37945 | 5613万 | 35.59 | 35.59 | 102.06 | 65 | 贵绳股份 | 2024-01-16 二 | 15.11 | 15.10 | 15.15 | 15.29 | 14.80 | 0.33% | 1.76% | 43246 | 6507万 | 37.13 | 37.13 | 106.49 | 66 | 贵绳股份 | 2024-01-15 一 | 15.40 | 15.56 | 15.10 | 15.58 | 15.00 | -2.96% | 1.78% | 43533 | 6613万 | 37.01 | 37.01 | 106.14 | 67 | 贵绳股份 | 2024-01-12 五 | 15.70 | 15.75 | 15.56 | 15.90 | 15.40 | -1.21% | 1.72% | 42162 | 6612万 | 38.14 | 38.14 | 109.37 | 68 | 贵绳股份 | 2024-01-11 四 | 15.56 | 15.54 | 15.75 | 15.88 | 15.51 | 1.35% | 1.27% | 31023 | 4865万 | 38.6 | 38.6 | 110.71 | 69 | 贵绳股份 | 2024-01-10 三 | 15.75 | 15.74 | 15.54 | 15.94 | 15.44 | -1.27% | 1.36% | 33417 | 5230万 | 38.09 | 38.09 | 109.23 | 70 | 贵绳股份 | 2024-01-09 二 | 15.88 | 15.91 | 15.74 | 16.06 | 15.59 | -1.07% | 1.65% | 40452 | 6392万 | 38.58 | 38.58 | 110.64 | 71 | 贵绳股份 | 2024-01-08 一 | 16.05 | 15.99 | 15.91 | 16.38 | 15.78 | -0.50% | 2.54% | 62277 | 10000万 | 38.99 | 38.99 | 111.83 | 72 | 贵绳股份 | 2024-01-05 五 | 16.21 | 16.29 | 15.99 | 16.55 | 15.91 | -1.84% | 2.09% | 51107 | 8270万 | 39.19 | 39.19 | 112.39 | 73 | 贵绳股份 | 2024-01-04 四 | 16.58 | 16.82 | 16.29 | 16.71 | 16.23 | -3.15% | 3.40% | 83273 | 13672万 | 39.93 | 39.93 | 114.5 | 74 | 贵绳股份 | 2024-01-03 三 | 16.09 | 16.10 | 16.82 | 17.40 | 15.89 | 4.47% | 5.80% | 142174 | 23672万 | 41.22 | 41.22 | 118.23 | 75 | 贵绳股份 | 2024-01-02 二 | 16.12 | 16.10 | 16.10 | 16.39 | 15.96 | 0.00% | 2.51% | 61511 | 9947万 | 39.46 | 39.46 | 113.17 | 76 | 贵绳股份 | 2023-12-29 五 | 15.46 | 15.41 | 16.10 | 16.44 | 15.35 | 4.48% | 3.29% | 80677 | 12937万 | 39.46 | 39.46 | 113.17 | 77 | 贵绳股份 | 2023-12-28 四 | 15.18 | 15.27 | 15.41 | 15.54 | 15.10 | 0.92% | 1.44% | 35175 | 5406万 | 37.77 | 37.77 | 108.32 | 78 | 贵绳股份 | 2023-12-27 三 | 14.91 | 15.00 | 15.27 | 15.51 | 14.88 | 1.80% | 1.60% | 39130 | 5985万 | 37.43 | 37.43 | 107.33 | 79 | 贵绳股份 | 2023-12-26 二 | 15.54 | 15.63 | 15.00 | 15.58 | 14.99 | -4.03% | 2.06% | 50604 | 7676万 | 36.76 | 36.76 | 105.43 | 80 | 贵绳股份 | 2023-12-25 一 | 15.83 | 15.98 | 15.63 | 15.98 | 15.48 | -2.19% | 1.86% | 45504 | 7135万 | 38.31 | 38.31 | 109.86 | 81 | 贵绳股份 | 2023-12-22 五 | 15.85 | 15.97 | 15.98 | 16.25 | 15.79 | 0.06% | 2.83% | 69307 | 11109万 | 39.17 | 39.17 | 112.32 | 82 | 贵绳股份 | 2023-12-21 四 | 15.33 | 15.33 | 15.97 | 16.08 | 14.98 | 4.17% | 3.44% | 84250 | 13235万 | 39.14 | 39.14 | 112.25 | 83 | 贵绳股份 | 2023-12-20 三 | 15.89 | 15.72 | 15.33 | 15.97 | 15.20 | -2.48% | 2.32% | 56777 | 8808万 | 37.57 | 37.57 | 107.75 | 84 | 贵绳股份 | 2023-12-19 二 | 16.15 | 16.05 | 15.72 | 16.15 | 15.49 | -2.06% | 2.99% | 73267 | 11523万 | 38.53 | 38.53 | 110.49 | 85 | 贵绳股份 | 2023-12-18 一 | 16.44 | 16.60 | 16.05 | 16.59 | 16.00 | -3.31% | 3.38% | 82923 | 13392万 | 39.34 | 39.34 | 112.81 | 86 | 贵绳股份 | 2023-12-15 五 | 16.95 | 17.17 | 16.60 | 17.10 | 16.55 | -3.32% | 5.63% | 137900 | 23083万 | 40.68 | 40.68 | 116.68 | 87 | 贵绳股份 | 2023-12-14 四 | 15.91 | 15.91 | 17.17 | 17.50 | 15.73 | 7.92% | 9.85% | 241370 | 40473万 | 42.08 | 42.08 | 120.69 | 88 | 贵绳股份 | 2023-12-13 三 | 16.04 | 16.20 | 15.91 | 16.29 | 15.90 | -1.79% | 3.63% | 88975 | 14299万 | 38.99 | 38.99 | 111.83 | 89 | 贵绳股份 | 2023-12-12 二 | 15.74 | 15.74 | 16.20 | 16.59 | 15.65 | 2.92% | 6.54% | 160392 | 25951万 | 39.7 | 39.7 | 113.87 | 90 | 贵绳股份 | 2023-12-11 一 | 14.80 | 14.90 | 15.74 | 16.39 | 14.64 | 5.64% | 6.84% | 167723 | 26525万 | 38.58 | 38.58 | 110.64 | 91 | 贵绳股份 | 2023-12-08 五 | 15.28 | 15.20 | 14.90 | 15.29 | 14.80 | -1.97% | 2.33% | 56998 | 8542万 | 36.52 | 36.52 | 104.73 | 92 | 贵绳股份 | 2023-12-07 四 | 15.44 | 15.44 | 15.20 | 15.60 | 15.20 | -1.55% | 1.50% | 36722 | 5624万 | 37.25 | 37.25 | 106.84 | 93 | 贵绳股份 | 2023-12-06 三 | 15.30 | 15.38 | 15.44 | 15.64 | 15.24 | 0.39% | 1.28% | 31343 | 4856万 | 37.84 | 37.84 | 108.53 | 94 | 贵绳股份 | 2023-12-05 二 | 15.83 | 15.80 | 15.38 | 15.83 | 15.38 | -2.66% | 1.29% | 31739 | 4933万 | 37.69 | 37.69 | 108.11 | 95 | 贵绳股份 | 2023-12-04 一 | 15.68 | 15.70 | 15.80 | 15.88 | 15.60 | 0.64% | 1.45% | 35576 | 5610万 | 38.72 | 38.72 | 111.06 | 96 | 贵绳股份 | 2023-12-01 五 | 15.61 | 15.63 | 15.70 | 15.73 | 15.45 | 0.45% | 1.31% | 32040 | 5001万 | 38.48 | 38.48 | 110.35 | 97 | 贵绳股份 | 2023-11-30 四 | 15.63 | 15.70 | 15.63 | 15.74 | 15.40 | -0.45% | 1.31% | 32219 | 5018万 | 38.31 | 38.31 | 109.86 | 98 | 贵绳股份 | 2023-11-29 三 | 15.76 | 15.70 | 15.70 | 15.79 | 15.49 | 0.00% | 1.72% | 42273 | 6614万 | 38.48 | 38.48 | 110.35 | 99 | 贵绳股份 | 2023-11-28 二 | 15.29 | 15.32 | 15.70 | 15.70 | 15.25 | 2.48% | 1.86% | 45677 | 7089万 | 38.48 | 38.48 | 110.35 | 100 | 贵绳股份 | 2023-11-24 五 | 15.55 | 15.55 | 15.35 | 15.57 | 15.28 | -1.29% | 1.06% | 26021 | 4002万 | 37.62 | 37.62 | 107.89 | 101 | 贵绳股份 | 2023-11-23 四 | 15.35 | 15.35 | 15.55 | 15.56 | 15.27 | 1.30% | 1.26% | 30974 | 4784万 | 38.11 | 38.11 | 109.3 | 102 | 贵绳股份 | 2023-11-22 三 | 15.45 | 15.56 | 15.35 | 15.64 | 15.33 | -1.35% | 1.48% | 36217 | 5595万 | 37.62 | 37.62 | 107.89 | 103 | 贵绳股份 | 2023-11-21 二 | 15.78 | 15.78 | 15.56 | 15.89 | 15.52 | -1.39% | 1.71% | 41942 | 6568万 | 38.14 | 38.14 | 109.37 | 104 | 贵绳股份 | 2023-11-20 一 | 15.50 | 15.56 | 15.78 | 15.95 | 15.42 | 1.41% | 2.57% | 63065 | 9915万 | 38.68 | 38.68 | 110.92 | 105 | 贵绳股份 | 2023-11-17 五 | 15.19 | 15.21 | 15.56 | 15.64 | 15.16 | 2.30% | 2.36% | 57767 | 8921万 | 38.14 | 38.14 | 109.37 | 106 | 贵绳股份 | 2023-11-16 四 | 15.24 | 15.43 | 15.21 | 15.49 | 15.19 | -1.43% | 1.54% | 37766 | 5781万 | 37.28 | 37.28 | 106.91 | 107 | 贵绳股份 | 2023-11-15 三 | 15.20 | 15.14 | 15.43 | 15.46 | 15.16 | 1.92% | 2.28% | 55822 | 8566万 | 37.82 | 37.82 | 108.46 | 108 | 贵绳股份 | 2023-11-14 二 | 15.18 | 15.20 | 15.14 | 15.30 | 15.06 | -0.39% | 1.58% | 38753 | 5869万 | 37.11 | 37.11 | 106.42 | 109 | 贵绳股份 | 2023-11-13 一 | 14.87 | 14.87 | 15.20 | 15.23 | 14.79 | 2.22% | 2.42% | 59433 | 8944万 | 37.25 | 37.25 | 106.84 | 110 | 贵绳股份 | 2023-11-10 五 | 14.79 | 14.79 | 14.87 | 14.94 | 14.60 | 0.54% | 2.03% | 49844 | 7373万 | 36.44 | 36.44 | 104.52 | 111 | 贵绳股份 | 2023-11-09 四 | 14.80 | 14.76 | 14.79 | 14.87 | 14.71 | 0.20% | 1.50% | 36833 | 5448万 | 36.25 | 36.25 | 103.96 | 112 | 贵绳股份 | 2023-11-08 三 | 14.78 | 14.79 | 14.76 | 14.88 | 14.68 | -0.20% | 1.37% | 33491 | 4945万 | 36.18 | 36.18 | 103.75 | 113 | 贵绳股份 | 2023-11-07 二 | 14.84 | 14.86 | 14.79 | 14.87 | 14.70 | -0.47% | 1.24% | 30493 | 4509万 | 36.25 | 36.25 | 103.96 | 114 | 贵绳股份 | 2023-11-06 一 | 14.81 | 14.74 | 14.86 | 14.92 | 14.59 | 0.81% | 2.03% | 49824 | 7378万 | 36.42 | 36.42 | 104.45 | 115 | 贵绳股份 | 2023-11-03 五 | 14.43 | 14.42 | 14.74 | 14.85 | 14.37 | 2.22% | 2.09% | 51335 | 7544万 | 36.13 | 36.13 | 103.61 | 116 | 贵绳股份 | 2023-11-02 四 | 14.58 | 14.58 | 14.42 | 14.78 | 14.42 | -1.10% | 1.58% | 38655 | 5623万 | 35.34 | 35.34 | 101.36 | 117 | 贵绳股份 | 2023-11-01 三 | 14.90 | 14.63 | 14.58 | 15.32 | 14.56 | -0.34% | 2.86% | 70142 | 10397万 | 35.73 | 35.73 | 102.48 | 118 | 贵绳股份 | 2023-10-31 二 | 14.91 | 14.91 | 14.63 | 14.97 | 14.56 | -1.88% | 1.80% | 44088 | 6483万 | 35.86 | 35.86 | 102.83 | 119 | 贵绳股份 | 2023-10-30 一 | 14.73 | 14.77 | 14.91 | 15.03 | 14.63 | 0.95% | 2.05% | 50349 | 7509万 | 36.54 | 36.54 | 104.8 | 120 | 贵绳股份 | 2023-10-27 五 | 14.56 | 14.57 | 14.77 | 14.84 | 14.37 | 1.37% | 1.59% | 38929 | 5707万 | 36.2 | 36.2 | 103.82 | 121 | 贵绳股份 | 2023-10-26 四 | 14.46 | 14.50 | 14.57 | 14.59 | 14.29 | 0.48% | 1.37% | 33584 | 4844万 | 35.71 | 35.71 | 133.82 | 122 | 贵绳股份 | 2023-10-25 三 | 14.25 | 14.24 | 14.50 | 14.60 | 14.25 | 1.83% | 1.33% | 32478 | 4709万 | 35.54 | 35.54 | 133.18 | 123 | 贵绳股份 | 2023-10-24 二 | 13.84 | 13.84 | 14.24 | 14.26 | 13.82 | 2.89% | 1.83% | 44757 | 6317万 | 34.9 | 34.9 | 130.79 | 124 | 贵绳股份 | 2023-10-23 一 | 14.31 | 14.45 | 13.84 | 14.45 | 13.76 | -4.22% | 1.65% | 40447 | 5680万 | 33.92 | 33.92 | 127.12 | 125 | 贵绳股份 | 2023-10-20 五 | 14.20 | 14.32 | 14.45 | 14.55 | 14.20 | 0.91% | 1.07% | 26275 | 3799万 | 35.42 | 35.42 | 132.72 | 126 | 贵绳股份 | 2023-10-19 四 | 14.32 | 14.45 | 14.32 | 14.62 | 14.21 | -0.90% | 1.09% | 26826 | 3877万 | 35.1 | 35.1 | 131.53 | 127 | 贵绳股份 | 2023-10-18 三 | 14.58 | 14.70 | 14.45 | 14.78 | 14.42 | -1.70% | 1.08% | 26439 | 3839万 | 35.42 | 35.42 | 132.72 | 128 | 贵绳股份 | 2023-10-17 二 | 14.87 | 14.80 | 14.70 | 14.90 | 14.40 | -0.68% | 1.66% | 40707 | 5933万 | 36.03 | 36.03 | 135.02 | 129 | 贵绳股份 | 2023-10-16 一 | 14.98 | 15.11 | 14.80 | 15.08 | 14.72 | -2.05% | 1.69% | 41327 | 6137万 | 36.27 | 36.27 | 135.94 | 130 | 贵绳股份 | 2023-10-13 五 | 15.46 | 15.48 | 15.11 | 15.46 | 15.10 | -2.39% | 1.32% | 32336 | 4920万 | 37.03 | 37.03 | 138.78 | 131 | 贵绳股份 | 2023-10-12 四 | 15.51 | 15.40 | 15.48 | 15.59 | 15.04 | 0.52% | 2.31% | 56555 | 8679万 | 37.94 | 37.94 | 142.18 | 132 | 贵绳股份 | 2023-10-11 三 | 15.65 | 15.61 | 15.40 | 15.71 | 15.35 | -1.35% | 1.62% | 39741 | 6169万 | 37.74 | 37.74 | 141.45 | 133 | 贵绳股份 | 2023-10-10 二 | 15.77 | 15.73 | 15.61 | 15.83 | 15.61 | -0.76% | 1.01% | 24688 | 3878万 | 38.26 | 38.26 | 143.38 | 134 | 贵绳股份 | 2023-10-09 一 | 16.13 | 16.15 | 15.73 | 16.13 | 15.73 | -2.60% | 1.81% | 44302 | 7011万 | 38.55 | 38.55 | 144.48 | 135 | 贵绳股份 | 2023-09-28 四 | 16.08 | 16.03 | 16.15 | 16.17 | 16.01 | 0.75% | 1.11% | 27245 | 4385万 | 39.58 | 39.58 | 148.34 | 136 | 贵绳股份 | 2023-09-27 三 | 16.19 | 16.13 | 16.03 | 16.30 | 16.00 | -0.62% | 1.49% | 36527 | 5878万 | 39.29 | 39.29 | 147.23 | 137 | 贵绳股份 | 2023-09-26 二 | 16.29 | 16.29 | 16.13 | 16.50 | 16.10 | -0.98% | 1.14% | 28020 | 4533万 | 39.53 | 39.53 | 148.15 | 138 | 贵绳股份 | 2023-09-25 一 | 16.07 | 16.14 | 16.29 | 16.60 | 16.07 | 0.93% | 2.36% | 57802 | 9463万 | 39.93 | 39.93 | 149.62 | 139 | 贵绳股份 | 2023-09-22 五 | 15.89 | 15.98 | 16.14 | 16.19 | 15.87 | 1.00% | 1.61% | 39498 | 6344万 | 39.56 | 39.56 | 148.24 | 140 | 贵绳股份 | 2023-09-21 四 | 16.02 | 16.24 | 15.98 | 16.31 | 15.98 | -1.60% | 1.44% | 35217 | 5662万 | 39.17 | 39.17 | 146.78 | 141 | 贵绳股份 | 2023-09-20 三 | 16.44 | 16.78 | 16.24 | 16.69 | 16.21 | -3.22% | 2.92% | 71507 | 11749万 | 39.8 | 39.8 | 149.16 | 142 | 贵绳股份 | 2023-09-19 二 | 16.16 | 16.16 | 16.78 | 16.96 | 15.87 | 3.84% | 2.89% | 70916 | 11632万 | 41.13 | 41.13 | 154.12 | 143 | 贵绳股份 | 2023-09-18 一 | 16.17 | 16.33 | 16.16 | 16.20 | 15.88 | -1.04% | 1.59% | 39039 | 6263万 | 39.61 | 39.61 | 148.43 | 144 | 贵绳股份 | 2023-09-15 五 | 16.01 | 15.97 | 16.33 | 16.55 | 15.95 | 2.25% | 2.19% | 53562 | 8713万 | 40.02 | 40.02 | 149.99 | 145 | 贵绳股份 | 2023-09-14 四 | 16.00 | 16.04 | 15.97 | 16.18 | 15.93 | -0.44% | 1.12% | 27419 | 4399万 | 39.14 | 39.14 | 146.68 | 146 | 贵绳股份 | 2023-09-13 三 | 16.21 | 16.19 | 16.04 | 16.27 | 15.86 | -0.93% | 1.51% | 37078 | 5938万 | 39.31 | 39.31 | 147.33 | 147 | 贵绳股份 | 2023-09-12 二 | 16.36 | 16.36 | 16.19 | 16.44 | 16.16 | -1.04% | 1.68% | 41233 | 6712万 | 39.68 | 39.68 | 148.7 | 148 | 贵绳股份 | 2023-09-11 一 | 16.34 | 16.54 | 16.36 | 16.48 | 16.11 | -1.09% | 1.91% | 46857 | 7620万 | 40.1 | 40.1 | 150.27 | 149 | 贵绳股份 | 2023-09-08 五 | 16.36 | 16.33 | 16.54 | 16.58 | 16.21 | 1.29% | 1.36% | 33355 | 5485万 | 40.54 | 40.54 | 151.92 | 150 | 贵绳股份 | 2023-09-07 四 | 16.50 | 16.49 | 16.33 | 16.53 | 16.20 | -0.97% | 1.48% | 36245 | 5927万 | 40.02 | 40.02 | 149.99 | 151 | 贵绳股份 | 2023-09-06 三 | 16.36 | 16.39 | 16.49 | 16.55 | 16.20 | 0.61% | 1.36% | 33292 | 5464万 | 40.42 | 40.42 | 151.46 | 152 | 贵绳股份 | 2023-09-05 二 | 16.80 | 16.85 | 16.39 | 16.83 | 16.33 | -2.73% | 2.07% | 50672 | 8362万 | 40.17 | 40.17 | 150.54 | 153 | 贵绳股份 | 2023-09-04 一 | 16.56 | 16.60 | 16.85 | 16.87 | 16.45 | 1.51% | 2.18% | 53358 | 8893万 | 41.3 | 41.3 | 154.77 | 154 | 贵绳股份 | 2023-09-01 五 | 16.36 | 16.35 | 16.60 | 16.67 | 16.27 | 1.53% | 2.17% | 53195 | 8786万 | 40.68 | 40.68 | 152.47 | 155 | 贵绳股份 | 2023-08-31 四 | 16.20 | 16.19 | 16.35 | 16.73 | 16.13 | 0.99% | 2.83% | 69294 | 11373万 | 40.07 | 40.07 | 150.17 | 156 | 贵绳股份 | 2023-08-30 三 | 16.34 | 16.36 | 16.19 | 16.49 | 16.13 | -1.04% | 1.94% | 47498 | 7735万 | 39.68 | 39.68 | 148.7 | 157 | 贵绳股份 | 2023-08-29 二 | 15.76 | 15.89 | 16.36 | 16.43 | 15.65 | 2.96% | 2.67% | 65433 | 10555万 | 40.1 | 40.1 | 150.27 | 158 | 贵绳股份 | 2023-08-28 一 | 16.77 | 16.07 | 15.89 | 16.86 | 15.74 | -1.12% | 2.90% | 71105 | 11499万 | 38.94 | 38.94 | 149.87 | 159 | 贵绳股份 | 2023-08-25 五 | 16.52 | 16.59 | 16.07 | 16.59 | 15.95 | -3.13% | 2.57% | 62985 | 10219万 | 39.39 | 39.39 | 151.57 | 160 | 贵绳股份 | 2023-08-23 三 | 17.53 | 17.56 | 16.81 | 17.56 | 16.79 | -4.27% | 2.98% | 73134 | 12479万 | 41.2 | 41.2 | 158.55 | 161 | 贵绳股份 | 2023-08-22 二 | 17.55 | 17.54 | 17.56 | 17.68 | 17.25 | 0.11% | 2.40% | 58786 | 10264万 | 43.04 | 43.04 | 165.63 |
|
行情刷新 | 流通股东
|