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
2025-12-17	17.47	17.48	0.10	0.58%	17.26	17.64	190268	33171	0.58%
2025-12-16	17.45	17.38	-0.04	-0.23%	17.14	17.49	264762	45780	0.81%
2025-12-15	17.88	17.42	-0.48	-2.68%	17.33	17.88	325545	56933	0.99%
2025-12-12	17.70	17.90	0.27	1.53%	17.53	18.05	356885	63801	1.09%
2025-12-11	17.90	17.63	-0.31	-1.73%	17.59	18.04	250458	44484	0.76%
2025-12-10	17.24	17.94	0.65	3.76%	17.19	17.99	440614	78513	1.34%
2025-12-09	17.16	17.29	0.17	0.99%	17.05	17.59	220406	38197	0.67%
2025-12-08	17.20	17.12	-0.09	-0.52%	17.01	17.44	244335	41941	0.74%
2025-12-05	16.88	17.21	0.34	2.02%	16.85	17.34	267039	45739	0.81%
2025-12-04	16.76	16.87	0.15	0.90%	16.59	16.94	204091	34298	0.62%
2025-12-03	16.37	16.72	0.36	2.20%	16.28	16.74	248254	41096	0.76%
2025-12-02	15.90	16.36	0.37	2.31%	15.90	16.48	271272	44226	0.83%
2025-12-01	15.95	15.99	0.04	0.25%	15.48	16.03	222055	35039	0.68%
2025-11-28	15.92	15.95	0.10	0.63%	15.69	16.06	156620	24934	0.48%
2025-11-27	15.88	15.85	0.00	0.00%	15.81	16.09	125260	19990	0.38%
2025-11-26	15.70	15.85	0.18	1.15%	15.59	15.91	163233	25765	0.50%
2025-11-25	15.72	15.67	-0.08	-0.51%	15.55	15.85	194654	30591	0.59%
2025-11-24	16.03	15.75	-0.19	-1.19%	15.73	16.14	269340	42851	0.82%
2025-11-21	16.13	15.94	-0.17	-1.06%	15.80	16.27	276632	44423	0.84%
2025-11-20	16.19	16.11	-0.08	-0.49%	16.10	16.29	164230	26587	0.50%
2025-11-19	15.81	16.19	0.48	3.06%	15.81	16.55	422552	68590	1.29%
2025-11-18	15.78	15.71	-0.02	-0.13%	15.63	15.98	181956	28715	0.55%
2025-11-17	15.87	15.73	-0.25	-1.56%	15.60	15.96	254747	40002	0.77%
2025-11-14	16.19	15.98	-0.22	-1.36%	15.95	16.32	163829	26436	0.50%
2025-11-13	16.32	16.20	-0.12	-0.74%	16.09	16.42	198997	32291	0.61%
2025-11-12	16.02	16.32	0.13	0.80%	16.01	16.45	269143	43885	0.82%
2025-11-11	16.10	16.19	0.11	0.68%	16.03	16.33	228812	37139	0.70%
2025-11-10	16.15	16.08	-0.11	-0.68%	15.91	16.21	251637	40453	0.77%
2025-11-07	16.00	16.19	0.12	0.75%	15.96	16.39	243152	39424	0.74%
2025-11-06	15.80	16.07	0.27	1.71%	15.72	16.32	282023	45424	0.86%
2025-11-05	15.66	15.80	0.14	0.89%	15.43	15.88	271871	42827	0.83%
2025-11-04	15.50	15.66	0.14	0.90%	15.43	15.99	475490	74974	1.45%
2025-11-03	15.47	15.52	0.17	1.11%	15.22	15.67	228912	35513	0.70%
2025-10-31	15.37	15.35	-0.04	-0.26%	15.26	15.52	261912	40283	0.80%
2025-10-30	15.28	15.39	0.17	1.12%	15.17	15.49	400227	61474	1.22%
2025-10-29	14.66	15.22	0.59	4.03%	14.55	15.27	540946	81556	1.65%
2025-10-28	14.58	14.63	0.06	0.41%	14.51	14.69	135740	19840	0.41%
2025-10-27	14.52	14.57	0.08	0.55%	14.44	14.69	143134	20885	0.44%
2025-10-24	14.50	14.49	-0.02	-0.14%	14.35	14.56	141187	20379	0.43%
2025-10-23	14.36	14.51	0.18	1.26%	14.24	14.55	136832	19770	0.42%
2025-10-22	14.27	14.33	0.00	0.00%	14.27	14.41	77217	11079	0.23%
2025-10-21	14.17	14.33	0.27	1.92%	14.06	14.50	272365	39050	0.83%
2025-10-20	13.94	14.06	0.30	2.18%	13.78	14.13	183150	25598	0.56%
2025-10-17	14.24	13.76	-0.47	-3.30%	13.74	14.24	256639	35772	0.78%
2025-10-16	14.30	14.23	-0.07	-0.49%	14.12	14.34	150790	21454	0.46%
2025-10-15	14.21	14.30	0.19	1.35%	14.07	14.32	186322	26484	0.57%
2025-10-14	14.33	14.11	-0.09	-0.63%	14.06	14.56	260748	37164	0.79%
2025-10-13	14.27	14.20	-0.62	-4.18%	14.14	14.60	422346	60343	1.28%
2025-10-10	14.64	14.82	0.20	1.37%	14.59	14.93	293396	43344	0.89%
2025-10-09	14.39	14.62	0.24	1.67%	14.24	14.71	262987	38050	0.80%
2025-09-30	14.54	14.38	-0.16	-1.10%	14.32	14.56	193601	27855	0.59%
2025-09-29	14.60	14.54	-0.11	-0.75%	14.21	14.64	405848	58389	1.23%
2025-09-26	14.48	14.65	0.24	1.67%	14.45	14.70	189286	27590	0.58%
2025-09-25	14.71	14.41	-0.24	-1.64%	14.41	14.71	165892	24083	0.50%
2025-09-24	14.64	14.65	0.00	0.00%	14.44	14.70	162454	23742	0.49%
2025-09-23	14.40	14.65	0.25	1.74%	14.31	14.74	204899	29729	0.62%
2025-09-22	14.80	14.40	-0.23	-1.57%	14.38	14.81	158774	22974	0.48%
2025-09-19	14.60	14.63	0.03	0.21%	14.53	14.79	154661	22698	0.47%
2025-09-18	14.81	14.60	-0.20	-1.35%	14.48	15.09	239126	35332	0.73%
2025-09-17	14.70	14.80	0.09	0.61%	14.64	14.83	177184	26123	0.54%
2025-09-16	14.88	14.71	-0.17	-1.14%	14.43	14.98	284388	41606	0.86%
2025-09-15	15.07	14.88	-0.14	-0.93%	14.83	15.12	208160	31143	0.63%
2025-09-12	15.25	15.02	-0.29	-1.89%	14.94	15.36	307513	46541	0.94%
2025-09-11	15.17	15.31	0.20	1.32%	15.05	15.31	229421	34810	0.70%
2025-09-10	15.19	15.11	-0.06	-0.40%	15.09	15.35	284312	43190	0.86%
2025-09-09	15.26	15.32	0.05	0.33%	15.18	15.59	398667	61259	1.21%
2025-09-08	14.90	15.27	0.40	2.69%	14.85	15.38	443830	67338	1.35%