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
2025-09-16	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%
2025-09-05	14.28	14.87	0.58	4.06%	14.24	14.95	592423	87480	1.80%
2025-09-04	14.30	14.29	-0.09	-0.63%	14.10	14.35	337751	48060	1.03%
2025-09-03	14.48	14.38	-0.10	-0.69%	14.15	14.65	362438	51809	1.10%
2025-09-02	14.43	14.48	0.05	0.35%	14.26	14.55	340618	49078	1.04%
2025-09-01	14.18	14.43	0.26	1.83%	14.02	14.52	357220	51230	1.09%
2025-08-29	14.31	14.17	-0.13	-0.91%	14.15	14.44	395930	56458	1.20%
2025-08-28	14.02	14.30	0.13	0.92%	14.00	14.39	382759	54348	1.16%
2025-08-27	14.22	14.17	-0.18	-1.25%	14.13	14.46	491962	70310	1.50%
2025-08-26	13.58	14.35	0.77	5.67%	13.54	14.46	1047024	148467	3.18%
2025-08-25	13.41	13.58	0.22	1.65%	13.27	13.68	603162	81250	1.83%
2025-08-22	13.20	13.36	0.10	0.75%	13.16	13.39	401001	53338	1.22%
2025-08-21	13.04	13.26	0.22	1.69%	12.88	13.33	625223	81916	1.90%
2025-08-20	13.19	13.04	-0.20	-1.51%	12.91	13.19	583137	75882	1.77%
2025-08-19	13.11	13.24	-0.10	-0.75%	12.82	13.34	678172	89169	2.06%
2025-08-18	13.45	13.34	-0.05	-0.37%	13.32	13.50	368706	49366	1.12%
2025-08-15	13.14	13.39	0.32	2.45%	13.06	13.60	561492	75110	1.71%
2025-08-14	13.30	13.07	-0.18	-1.36%	13.05	13.35	259050	34140	0.79%
2025-08-13	13.47	13.25	-0.16	-1.19%	13.22	13.47	330128	43848	1.00%
2025-08-12	13.16	13.41	0.30	2.29%	13.09	13.56	521184	70004	1.59%
2025-08-11	13.08	13.11	-0.01	-0.08%	13.02	13.16	180232	23616	0.55%
2025-08-08	13.25	13.12	-0.13	-0.98%	13.10	13.29	186723	24568	0.57%
2025-08-07	13.30	13.25	-0.04	-0.30%	13.21	13.31	124651	16533	0.38%
2025-08-06	13.23	13.29	0.06	0.45%	13.12	13.38	225416	29919	0.69%
2025-08-05	13.23	13.23	0.00	0.00%	13.11	13.29	195870	25868	0.60%
2025-08-04	12.91	13.23	0.26	2.00%	12.88	13.28	299524	39436	0.91%
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%