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
2025-08-01	12.88	12.97	0.08	0.62%	12.85	13.01	200844	25942	0.61%
2025-07-31	13.12	12.89	-0.26	-1.98%	12.84	13.12	289805	37494	0.88%
2025-07-30	12.99	13.15	0.16	1.23%	12.94	13.31	379093	49885	1.15%
2025-07-29	13.13	12.99	-0.14	-1.07%	12.91	13.15	369937	48036	1.13%
2025-07-28	13.45	13.13	-0.32	-2.38%	13.12	13.52	392973	51817	1.20%
2025-07-25	13.35	13.45	0.17	1.28%	13.30	13.73	433441	58780	1.32%
2025-07-24	13.22	13.28	0.08	0.61%	13.20	13.33	303220	40230	0.92%
2025-07-23	13.30	13.20	-0.02	-0.15%	13.19	13.54	403546	53744	1.23%
2025-07-22	13.28	13.22	-0.06	-0.45%	13.01	13.31	365318	48001	1.11%
2025-07-21	13.26	13.28	0.03	0.23%	13.15	13.29	212828	28141	0.65%
2025-07-18	13.41	13.25	-0.15	-1.12%	13.11	13.43	275101	36332	0.84%
2025-07-17	13.38	13.40	-0.06	-0.45%	13.37	13.46	137539	18432	0.42%
2025-07-16	13.39	13.46	0.09	0.67%	13.30	13.55	193186	25921	0.59%
2025-07-15	13.37	13.37	0.08	0.60%	13.20	13.43	221688	29479	0.67%
2025-07-14	13.34	13.29	-0.05	-0.37%	13.29	13.42	191246	25492	0.58%
2025-07-11	13.38	13.34	-0.02	-0.15%	13.30	13.54	266209	35741	0.81%
2025-07-10	13.60	13.36	-0.22	-1.62%	13.35	13.60	305305	40954	0.93%
2025-07-09	13.39	13.58	0.18	1.34%	13.35	13.70	405404	54883	1.23%
2025-07-08	13.24	13.40	0.16	1.21%	13.12	13.42	317943	42166	0.97%
2025-07-07	12.95	13.24	0.26	2.00%	12.92	13.33	298214	39211	0.91%
2025-07-04	13.16	12.98	-0.18	-1.37%	12.94	13.16	290867	37809	0.88%
2025-07-03	13.17	13.16	0.00	0.00%	13.14	13.43	175724	23202	0.53%
2025-07-02	13.13	13.16	0.13	1.00%	13.00	13.28	269149	35477	0.82%
2025-07-01	13.15	13.03	-0.09	-0.69%	12.91	13.16	205612	26755	0.63%
2025-06-30	12.84	13.12	0.26	2.02%	12.82	13.25	417303	54578	1.27%
2025-06-27	12.47	12.86	0.47	3.79%	12.43	13.11	700271	89879	2.13%
2025-06-26	12.57	12.39	-0.18	-1.43%	12.37	12.57	235773	29300	0.72%
2025-06-25	12.42	12.57	0.19	1.53%	12.32	12.59	345044	43030	1.05%
2025-06-24	12.23	12.38	0.18	1.48%	12.22	12.52	238096	29544	0.72%
2025-06-23	12.24	12.20	-0.09	-0.73%	12.17	12.32	161785	19786	0.49%
2025-06-20	12.28	12.29	-0.05	-0.41%	12.27	12.52	149954	18566	0.46%
2025-06-19	12.44	12.34	-0.11	-0.88%	12.23	12.54	181243	22356	0.55%
2025-06-18	12.06	12.45	0.37	3.06%	12.03	12.53	435755	53896	1.33%
2025-06-17	12.13	12.08	-0.01	-0.08%	12.04	12.14	111935	13522	0.34%
2025-06-16	12.16	12.09	-0.06	-0.49%	12.07	12.25	175783	21324	0.53%
2025-06-13	12.31	12.15	-0.23	-1.86%	12.13	12.35	231776	28322	0.70%
2025-06-12	12.35	12.38	0.03	0.24%	12.25	12.43	179205	22131	0.55%
2025-06-11	12.10	12.35	0.26	2.15%	12.10	12.48	390470	48014	1.19%
2025-06-10	12.32	12.32	-0.01	-0.08%	12.27	12.56	319566	39590	0.97%
2025-06-09	12.36	12.33	-0.01	-0.08%	12.28	12.42	251839	31057	0.77%
2025-06-06	12.37	12.34	0.00	0.00%	12.26	12.38	108558	13378	0.33%
2025-06-05	12.41	12.34	-0.06	-0.48%	12.30	12.44	166679	20576	0.51%
2025-06-04	12.35	12.40	0.05	0.40%	12.33	12.45	140431	17386	0.43%
2025-06-03	12.54	12.35	-0.17	-1.36%	12.30	12.58	275698	34088	0.84%
2025-05-30	12.72	12.52	-0.29	-2.26%	12.52	12.78	190957	24088	0.58%
2025-05-29	12.58	12.81	0.32	2.56%	12.58	12.99	281497	36152	0.86%
2025-05-28	12.48	12.49	0.01	0.08%	12.45	12.57	97996	12271	0.30%
2025-05-27	12.60	12.48	-0.15	-1.19%	12.42	12.65	161305	20134	0.49%
2025-05-26	12.74	12.63	-0.12	-0.94%	12.60	12.76	178491	22604	0.54%
2025-05-23	12.86	12.75	-0.12	-0.93%	12.75	13.00	264885	34056	0.81%
2025-05-22	12.70	12.87	0.15	1.18%	12.67	13.00	348347	44926	1.06%
2025-05-21	12.70	12.72	0.01	0.08%	12.61	12.74	152268	19313	0.46%
2025-05-20	12.73	12.71	-0.03	-0.24%	12.64	12.81	132667	16894	0.40%
2025-05-19	12.75	12.74	-0.10	-0.78%	12.56	12.80	276865	35027	0.84%
2025-05-16	12.75	12.84	0.14	1.10%	12.65	12.84	139936	17839	0.43%
2025-05-15	12.88	12.70	-0.20	-1.55%	12.68	12.88	188100	23971	0.57%
2025-05-14	13.00	12.90	-0.09	-0.69%	12.80	13.00	245908	31623	0.75%
2025-05-13	13.33	12.99	-0.04	-0.31%	12.91	13.33	308684	40252	0.94%
2025-05-12	13.00	13.03	0.47	3.74%	12.77	13.29	425607	55262	1.29%
2025-05-09	12.88	12.56	-0.32	-2.48%	12.52	12.88	182536	23026	0.56%
2025-05-08	12.70	12.88	0.10	0.78%	12.62	12.91	248987	31902	0.76%
2025-05-07	12.93	12.78	0.17	1.35%	12.64	12.96	373220	47696	1.14%
2025-05-06	12.30	12.61	0.39	3.19%	12.30	12.67	504848	63036	1.54%
2025-04-30	12.26	12.22	-0.03	-0.24%	12.07	12.38	270873	33111	0.82%
2025-04-29	12.10	12.25	0.18	1.49%	11.96	12.28	324862	39538	0.99%
2025-04-28	12.18	12.07	-0.06	-0.49%	11.94	12.20	316773	38088	0.96%
2025-04-25	11.80	12.13	0.24	2.02%	11.77	12.20	407443	49213	1.24%
2025-04-24	12.41	11.89	-0.55	-4.42%	11.88	12.42	551410	66546	1.68%