贵绳股份

sh600992 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.87

涨跌幅

-2.47%

成交量

3,907,300 股

成交额

38,937,960 元

换手率

1.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.08	9.87	10.15	9.85	-2.47%	3,907,300	38,937,960	1.59
2026-10-13	9.95	10.12	10.15	9.66	+1.20%	5,730,800	56,933,024	2.34
2026-10-12	10.13	10.00	10.22	9.90	-1.48%	5,498,200	55,228,148	2.24
2026-10-09	10.31	10.15	10.33	9.78	-2.31%	10,637,400	106,670,440	4.34
2026-10-08	10.18	10.39	10.50	10.15	+1.86%	8,468,500	87,517,968	3.46
2026-09-30	10.22	10.20	10.37	10.13	-0.20%	6,193,600	63,372,756	2.53
2026-09-29	10.22	10.22	10.32	10.09	+0.10%	6,504,200	66,617,668	2.65
2026-09-28	10.32	10.21	10.37	10.10	-0.58%	8,412,700	85,779,984	3.43
2026-09-24	10.19	10.27	10.58	10.19	+0.79%	12,024,300	124,778,928	4.91
2026-09-23	10.28	10.19	10.51	10.13	-0.88%	11,051,300	113,265,224	4.51
2026-09-22	10.45	10.28	10.71	10.21	-2.74%	21,374,400	220,538,960	8.72
2026-09-21	9.76	10.57	10.57	9.63	+9.99%	15,401,400	159,855,136	6.28
2026-09-18	9.58	9.61	9.72	9.58	+0.21%	2,972,600	28,645,972	1.21
2026-09-17	9.46	9.59	9.64	9.25	+0.63%	4,060,600	38,352,336	1.66
2026-09-16	9.55	9.53	9.65	9.42	+0.32%	2,910,900	27,747,046	1.19
2026-09-15	9.81	9.50	9.83	9.50	-3.36%	4,356,600	41,949,832	1.78
2026-09-14	9.91	9.83	9.99	9.78	-1.80%	3,656,700	36,067,300	1.49
2026-09-11	10.10	10.01	10.28	9.83	-1.67%	4,845,200	48,176,528	1.98
2026-09-10	10.28	10.18	10.35	10.09	-1.07%	3,840,900	39,206,744	1.57
2026-09-09	10.25	10.29	10.37	10.15	+0.98%	4,149,100	42,535,072	1.69
2026-09-08	10.03	10.19	10.22	10.02	+1.60%	3,709,800	37,686,412	1.51
2026-09-07	9.90	10.03	10.10	9.90	+0.50%	3,154,500	31,559,784	1.29
2026-09-04	9.98	9.98	10.12	9.91	+0.50%	3,618,200	36,309,032	1.48
2026-09-03	10.17	9.93	10.20	9.86	-2.07%	4,104,900	41,080,340	1.67
2026-09-02	10.16	10.14	10.16	10.01	+0.30%	3,498,400	35,319,736	1.43
2026-09-01	10.00	10.11	10.14	9.96	+0.70%	4,633,700	46,591,316	1.89
2026-08-31	9.93	10.04	10.07	9.80	+1.62%	5,025,500	50,109,144	2.05
2026-08-28	9.75	9.88	9.92	9.71	+1.33%	4,642,200	45,757,052	1.89
2026-08-27	9.71	9.75	9.83	9.64	-0.31%	4,137,600	40,367,584	1.69
2026-08-26	9.80	9.78	9.92	9.73	-0.61%	4,915,100	48,234,036	2.01

需要全历史数据与程序化访问？查看贵绳股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600992 获取全部历史日线。