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
2026-05-21	12.50	12.58	0.14	1.13%	12.48	12.92	481940	61437	1.47%
2026-05-20	12.65	12.44	-0.26	-2.05%	12.32	12.69	391582	48715	1.19%
2026-05-19	12.60	12.70	0.12	0.95%	12.53	12.79	329576	41731	1.00%
2026-05-18	12.89	12.58	-0.25	-1.95%	12.48	12.91	490377	62036	1.49%
2026-05-15	12.89	12.83	-0.10	-0.77%	12.76	13.13	434092	56119	1.32%
2026-05-14	13.21	12.93	-0.20	-1.52%	12.93	13.28	403760	52764	1.23%
2026-05-13	13.22	13.13	-0.15	-1.13%	13.05	13.29	479076	63024	1.46%
2026-05-12	13.46	13.28	-0.25	-1.85%	13.23	13.52	429412	57145	1.31%
2026-05-11	13.74	13.53	-0.25	-1.81%	13.42	13.78	633197	85842	1.93%
2026-05-08	13.68	13.78	0.06	0.44%	13.51	13.89	373215	51170	1.14%
2026-05-07	13.86	13.72	-0.06	-0.44%	13.65	14.08	447825	61891	1.36%
2026-05-06	13.97	13.78	-0.14	-1.01%	13.55	14.03	706687	96859	2.15%
2026-04-30	14.16	13.92	-0.39	-2.73%	13.84	14.24	452888	63344	1.38%
2026-04-29	14.45	14.31	-0.19	-1.31%	14.13	14.51	565598	80688	1.72%
2026-04-28	13.80	14.50	1.01	7.49%	13.80	14.70	1291710	184962	3.93%
2026-04-27	13.53	13.49	-0.02	-0.15%	13.42	13.75	261298	35395	0.79%
2026-04-24	13.47	13.51	-0.09	-0.66%	13.47	13.71	206830	28116	0.63%
2026-04-23	13.66	13.60	-0.06	-0.44%	13.40	13.67	267414	36138	0.81%
2026-04-22	13.71	13.66	-0.18	-1.30%	13.57	13.77	245024	33478	0.75%
2026-04-21	13.65	13.84	0.20	1.47%	13.55	14.05	321626	44439	0.98%
2026-04-20	13.68	13.64	0.01	0.07%	13.58	13.79	209956	28673	0.64%
2026-04-17	13.80	13.63	-0.24	-1.73%	13.57	13.81	272067	37139	0.83%
2026-04-16	13.89	13.87	0.07	0.51%	13.79	14.16	413583	57599	1.26%
2026-04-15	13.53	13.80	0.45	3.37%	13.46	14.09	612047	84645	1.86%
2026-04-14	13.16	13.35	0.31	2.38%	13.06	13.39	412929	54678	1.26%
2026-04-13	13.44	13.04	-0.54	-3.98%	12.84	13.50	707221	92419	2.15%
2026-04-10	13.83	13.58	-0.16	-1.16%	13.56	13.85	283589	38838	0.86%
2026-04-09	13.70	13.74	-0.13	-0.94%	13.65	13.94	308042	42358	0.94%
2026-04-08	13.90	13.87	0.44	3.28%	13.81	14.20	569340	79429	1.73%
2026-04-07	13.23	13.43	0.26	1.97%	13.13	13.46	306002	40762	0.93%
2026-04-03	13.40	13.17	-0.26	-1.94%	13.13	13.41	206112	27252	0.63%
2026-04-02	13.73	13.43	-0.36	-2.61%	13.35	13.76	310026	42001	0.94%
2026-04-01	13.14	13.79	0.92	7.15%	13.04	13.89	689263	93715	2.10%
2026-03-31	12.96	12.87	-0.10	-0.77%	12.83	13.13	232530	30167	0.71%
2026-03-30	13.02	12.97	-0.33	-2.48%	12.89	13.18	302169	39188	0.92%
2026-03-27	13.05	13.30	0.14	1.06%	13.00	13.38	211439	27965	0.64%
2026-03-26	13.48	13.16	-0.32	-2.37%	13.07	13.54	256376	33931	0.78%
2026-03-25	13.21	13.48	0.41	3.14%	13.16	13.70	410879	55529	1.25%
2026-03-24	12.98	13.07	0.34	2.67%	12.75	13.08	338681	43927	1.03%
2026-03-23	13.03	12.73	-0.54	-4.07%	12.61	13.14	620000	79442	1.89%
2026-03-20	13.50	13.27	-0.15	-1.12%	13.26	13.66	226199	30334	0.69%
2026-03-19	13.82	13.42	-0.59	-4.21%	13.36	13.82	462878	62470	1.41%
2026-03-18	13.96	14.01	0.12	0.86%	13.65	14.05	370312	51085	1.13%
2026-03-17	13.97	13.89	-0.01	-0.07%	13.88	14.09	289255	40480	0.88%
2026-03-16	14.29	13.90	-0.41	-2.87%	13.84	14.31	430934	60275	1.31%
2026-03-13	14.56	14.31	-0.23	-1.58%	14.28	14.75	255219	36963	0.78%
2026-03-12	14.60	14.54	-0.19	-1.29%	14.43	14.68	250073	36346	0.76%
2026-03-11	14.74	14.73	0.02	0.14%	14.53	14.81	272927	39960	0.83%
2026-03-10	14.45	14.71	0.55	3.88%	14.44	14.82	457006	66860	1.39%
2026-03-09	14.66	14.16	-0.73	-4.90%	13.97	14.67	638357	90430	1.94%
2026-03-06	14.83	14.89	0.13	0.88%	14.63	15.00	178505	26441	0.54%
2026-03-05	14.70	14.76	0.31	2.15%	14.64	15.01	272319	40466	0.83%
2026-03-04	14.50	14.45	-0.24	-1.63%	14.36	14.76	243512	35344	0.74%
2026-03-03	15.32	14.69	-0.65	-4.24%	14.68	15.37	487644	72636	1.48%
2026-03-02	15.45	15.34	-0.38	-2.42%	15.25	15.74	281630	43522	0.86%
2026-02-27	15.69	15.72	-0.03	-0.19%	15.61	15.96	154015	24275	0.47%
2026-02-26	15.95	15.75	-0.20	-1.25%	15.58	15.96	217203	34083	0.66%
2026-02-25	15.90	15.95	0.01	0.06%	15.86	16.08	206830	33044	0.63%
2026-02-24	15.59	15.94	0.52	3.37%	15.51	16.02	315409	49644	0.96%
2026-02-13	15.86	15.42	-0.41	-2.59%	15.37	15.89	355747	55300	1.08%
2026-02-12	16.13	15.83	-0.23	-1.43%	15.81	16.28	250763	40097	0.76%
2026-02-11	16.29	16.06	-0.19	-1.17%	15.90	16.38	236081	37815	0.72%