赛轮轮胎 (601058) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.86	13.04	-1.45	-10.01%	13.04	13.86	1013164	132579	3.08%
2025-04-02	14.81	14.49	-0.30	-2.03%	14.48	14.89	219409	32072	0.67%
2025-04-01	14.52	14.79	0.36	2.49%	14.52	15.07	431596	64186	1.31%
2025-03-31	14.54	14.43	-0.10	-0.69%	14.35	14.65	200172	28977	0.61%
2025-03-28	14.75	14.53	-0.28	-1.89%	14.50	14.79	262630	38265	0.80%
2025-03-27	14.70	14.81	0.09	0.61%	14.65	14.83	159151	23481	0.48%
2025-03-26	14.80	14.72	-0.01	-0.07%	14.52	14.81	229002	33577	0.70%
2025-03-25	14.80	14.73	-0.08	-0.54%	14.61	14.85	201128	29615	0.61%
2025-03-24	14.72	14.81	0.10	0.68%	14.70	14.92	215121	31889	0.65%
2025-03-21	15.01	14.71	-0.32	-2.13%	14.66	15.06	331806	49233	1.01%
2025-03-20	15.18	15.03	-0.18	-1.18%	15.00	15.33	308106	46686	0.94%
2025-03-19	15.15	15.21	0.09	0.60%	15.08	15.23	200346	30369	0.61%
2025-03-18	15.14	15.12	0.00	0.00%	14.97	15.17	191878	28983	0.58%
2025-03-17	15.18	15.12	0.01	0.07%	15.05	15.20	179571	27155	0.55%
2025-03-14	14.91	15.11	0.17	1.14%	14.91	15.11	213037	32072	0.65%
2025-03-13	15.09	14.94	-0.15	-0.99%	14.82	15.12	297764	44491	0.91%
2025-03-12	15.38	15.09	-0.33	-2.14%	15.08	15.38	390573	59299	1.19%
2025-03-11	15.05	15.42	0.25	1.65%	15.01	15.43	407953	62243	1.24%
2025-03-10	15.07	15.17	0.06	0.40%	15.04	15.20	235558	35614	0.72%
2025-03-07	15.06	15.11	0.04	0.27%	14.96	15.35	348534	52772	1.06%
2025-03-06	15.23	15.07	-0.14	-0.92%	14.91	15.27	426892	64342	1.30%
2025-03-05	15.30	15.21	-0.09	-0.59%	15.12	15.46	290451	44167	0.88%
2025-03-04	15.45	15.30	-0.10	-0.65%	15.20	15.63	597254	91702	1.82%
2025-03-03	15.76	15.40	-0.33	-2.10%	15.36	16.01	1163379	181079	3.54%
2025-02-28	15.64	15.73	0.22	1.42%	15.52	16.17	1003038	158654	3.05%
2025-02-27	14.89	15.51	0.68	4.59%	14.87	15.52	743410	113023	2.26%
2025-02-26	14.55	14.83	0.37	2.56%	14.55	15.06	521388	77638	1.59%
2025-02-25	14.72	14.46	-0.31	-2.10%	14.44	14.72	345524	50364	1.05%
2025-02-24	14.68	14.77	0.07	0.48%	14.58	14.87	294486	43455	0.90%
2025-02-21	14.64	14.70	0.05	0.34%	14.55	14.72	396759	58093	1.21%
2025-02-20	14.80	14.65	-0.13	-0.88%	14.46	14.84	410695	59929	1.25%
2025-02-19	14.90	14.78	-0.12	-0.81%	14.73	14.97	413951	61335	1.26%
2025-02-18	15.16	14.90	-0.23	-1.52%	14.87	15.19	297700	44672	0.91%
2025-02-17	15.60	15.13	-0.40	-2.58%	15.02	15.61	413657	62683	1.26%
2025-02-14	15.55	15.53	0.03	0.19%	15.42	15.71	210985	32880	0.64%
2025-02-13	15.55	15.50	-0.02	-0.13%	15.41	15.61	230169	35723	0.70%
2025-02-12	15.66	15.52	-0.18	-1.15%	15.40	15.72	366523	56908	1.11%
2025-02-11	15.47	15.70	0.15	0.96%	15.43	15.89	467412	73468	1.42%
2025-02-10	15.13	15.55	0.43	2.84%	15.05	15.63	588408	90552	1.79%
2025-02-07	14.84	15.12	0.30	2.02%	14.76	15.14	578979	86643	1.76%
2025-02-06	14.81	14.82	0.04	0.27%	14.70	14.85	371297	54829	1.13%
2025-02-05	15.32	14.78	-0.54	-3.52%	14.73	15.35	443034	65719	1.35%
2025-01-27	15.35	15.32	-0.06	-0.39%	15.27	15.49	225366	34652	0.69%
2025-01-24	14.78	15.38	0.67	4.55%	14.72	15.38	511284	77708	1.55%
2025-01-23	14.88	14.71	-0.13	-0.88%	14.67	14.98	385647	56989	1.17%
2025-01-22	15.11	14.84	-0.40	-2.62%	14.80	15.20	377230	56154	1.15%
2025-01-21	15.50	15.24	-0.24	-1.55%	15.05	15.58	409145	62495	1.24%
2025-01-20	15.55	15.48	0.06	0.39%	15.40	15.99	493359	77193	1.50%
2025-01-17	14.53	15.42	0.81	5.54%	14.53	15.46	797190	121180	2.42%
2025-01-16	14.55	14.61	0.08	0.55%	14.49	14.77	210455	30771	0.64%
2025-01-15	14.76	14.53	-0.23	-1.56%	14.49	14.78	197257	28825	0.60%
2025-01-14	14.16	14.76	0.53	3.72%	14.14	14.76	476656	69540	1.45%
2025-01-13	14.26	14.23	-0.15	-1.04%	14.20	14.62	223545	32063	0.68%
2025-01-10	14.50	14.38	-0.04	-0.28%	14.32	14.55	170720	24577	0.52%
2025-01-09	14.67	14.42	-0.24	-1.64%	14.37	14.75	227348	32971	0.69%
2025-01-08	14.50	14.66	0.13	0.89%	14.37	14.68	299593	43630	0.91%
2025-01-07	14.01	14.53	0.46	3.27%	13.96	14.70	500402	72635	1.52%
2025-01-06	13.89	14.07	0.26	1.88%	13.85	14.35	302236	42724	0.92%
2025-01-03	13.93	13.81	-0.12	-0.86%	13.80	14.15	252741	35295	0.77%
2025-01-02	14.35	13.93	-0.40	-2.79%	13.87	14.35	310934	43732	0.95%
2024-12-31	14.45	14.33	-0.12	-0.83%	14.24	14.49	239682	34396	0.73%
2024-12-30	14.30	14.45	0.11	0.77%	14.22	14.57	279422	40433	0.85%
2024-12-27	14.46	14.34	-0.04	-0.28%	14.27	14.47	176072	25265	0.54%
2024-12-26	14.28	14.38	0.09	0.63%	14.20	14.40	160274	22982	0.49%