贵阳银行
SH601997 Forward-adjusted MAIN
5.61
+0.05
(+0.90%)
Open
5.57
High
5.63
Low
5.56
Prev close
5.56
Amplitude
1.26%
Volume
3,819.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.53
MA10
5.55
MA20
5.59
MA60
5.58
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.57 | 5.63 | 5.56 | 5.61 | 3,819万 |
| 2 | 2026-09-29 | 5.47 | 5.58 | 5.46 | 5.56 | 5,156万 |
| 3 | 2026-09-28 | 5.49 | 5.52 | 5.44 | 5.47 | 3,481万 |
| 4 | 2026-09-24 | 5.52 | 5.54 | 5.49 | 5.50 | 3,380万 |
| 5 | 2026-09-23 | 5.54 | 5.56 | 5.51 | 5.52 | 2,602万 |
| 6 | 2026-09-22 | 5.55 | 5.56 | 5.51 | 5.54 | 3,621万 |
| 7 | 2026-09-21 | 5.57 | 5.58 | 5.52 | 5.56 | 3,522万 |
| 8 | 2026-09-18 | 5.58 | 5.64 | 5.56 | 5.58 | 3,996万 |
| 9 | 2026-09-17 | 5.59 | 5.65 | 5.56 | 5.59 | 3,094万 |
| 10 | 2026-09-16 | 5.62 | 5.65 | 5.55 | 5.61 | 4,913万 |
| 11 | 2026-09-15 | 5.68 | 5.69 | 5.60 | 5.62 | 4,215万 |
| 12 | 2026-09-14 | 5.62 | 5.70 | 5.61 | 5.69 | 4,765万 |
52W
Data range
5.10
52.6%
6.07
High/low over the last 250 trading days, and where the price sits.
← Stocks