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
2026-07-10	12.28	12.44	0.27	2.22%	12.05	12.53	302782	37380	0.92%
2026-07-09	12.59	12.17	-0.63	-4.92%	12.11	12.68	509199	62460	1.55%
2026-07-08	12.73	12.80	-0.09	-0.70%	12.55	12.95	393056	50299	1.20%
2026-07-07	12.97	12.89	-0.06	-0.46%	12.75	13.16	438599	56492	1.33%
2026-07-06	12.28	12.95	0.67	5.46%	12.18	13.05	798267	102059	2.43%
2026-07-03	11.70	12.28	0.61	5.23%	11.66	12.39	772598	94416	2.35%
2026-07-02	11.54	11.67	0.24	2.10%	11.36	11.80	522691	60986	1.59%
2026-07-01	11.49	11.43	-0.10	-0.87%	11.12	11.65	475057	54254	1.44%
2026-06-30	11.83	11.53	-0.39	-3.27%	11.32	11.83	522529	59894	1.59%
2026-06-29	11.62	11.92	0.19	1.62%	11.47	12.13	444299	52513	1.35%
2026-06-26	11.90	11.73	-0.18	-1.51%	11.43	11.95	377816	43961	1.15%
2026-06-25	11.66	11.91	0.37	3.21%	11.58	12.10	559736	66579	1.70%
2026-06-24	11.72	11.54	-0.18	-1.54%	11.52	11.82	320167	37194	0.97%
2026-06-23	12.23	11.72	-0.51	-4.17%	11.68	12.35	517108	61854	1.57%
2026-06-22	11.45	12.23	0.73	6.35%	11.22	12.37	932067	111487	2.83%
2026-06-18	11.81	11.50	-0.30	-2.54%	11.40	11.86	512561	59067	1.56%
2026-06-17	12.21	11.80	-0.51	-4.14%	11.78	12.28	642545	76386	1.95%
2026-06-16	12.95	12.31	-0.65	-5.02%	12.22	13.09	785263	97767	2.39%
2026-06-15	12.69	12.96	0.55	4.43%	12.65	13.17	757428	97968	2.30%
2026-06-12	12.28	12.41	0.23	1.89%	12.14	12.59	615204	76275	1.87%
2026-06-11	12.58	12.18	-0.51	-4.02%	11.98	12.66	475861	58002	1.45%
2026-06-10	12.60	12.69	0.10	0.79%	12.51	12.76	292635	37000	0.89%
2026-06-09	12.41	12.59	0.19	1.53%	12.14	12.62	334878	41818	1.02%
2026-06-08	12.28	12.40	-0.02	-0.16%	12.18	12.65	384378	47680	1.17%
2026-06-05	12.30	12.42	0.25	2.05%	12.17	12.60	328864	40762	1.00%
2026-06-04	12.59	12.35	-0.20	-1.59%	12.30	12.63	276457	34392	0.84%
2026-06-03	12.68	12.55	-0.20	-1.57%	12.46	12.72	220939	27809	0.67%
2026-06-02	12.66	12.75	0.08	0.63%	12.56	12.77	270929	34307	0.82%
2026-06-01	12.62	12.67	0.04	0.32%	12.52	12.79	249977	31594	0.76%
2026-05-29	12.60	12.63	0.07	0.56%	12.51	12.87	341602	43330	1.04%
2026-05-28	12.99	12.56	-0.45	-3.46%	12.42	12.99	480943	60617	1.46%
2026-05-27	13.20	13.01	-0.29	-2.18%	12.82	13.21	324585	42196	0.99%
2026-05-26	13.11	13.30	0.20	1.53%	12.94	13.34	347574	45908	1.06%
2026-05-25	12.95	13.10	0.31	2.42%	12.93	13.25	399595	52470	1.22%
2026-05-22	12.66	12.79	0.21	1.67%	12.55	12.87	311912	39754	0.95%
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%