三角轮胎 (601163) - 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
2025-04-03	15.19	15.03	-0.24	-1.57%	14.95	15.25	61080	9214	0.76%
2025-04-02	15.23	15.27	0.02	0.13%	15.19	15.34	26342	4027	0.33%
2025-04-01	15.16	15.25	0.08	0.53%	15.16	15.36	30423	4649	0.38%
2025-03-31	15.37	15.17	-0.18	-1.17%	15.13	15.46	50684	7746	0.63%
2025-03-28	15.59	15.35	-0.19	-1.22%	15.35	15.59	54491	8426	0.68%
2025-03-27	15.41	15.54	0.09	0.58%	15.36	15.68	90573	14086	1.13%
2025-03-26	15.38	15.45	0.03	0.19%	15.36	15.49	46826	7229	0.59%
2025-03-25	15.41	15.42	-0.02	-0.13%	15.29	15.52	45995	7083	0.57%
2025-03-24	15.22	15.44	0.15	0.98%	15.17	15.44	59132	9038	0.74%
2025-03-21	15.32	15.29	-0.03	-0.20%	15.22	15.48	52299	8017	0.65%
2025-03-20	15.27	15.32	0.02	0.13%	15.27	15.38	24678	3785	0.31%
2025-03-19	15.37	15.30	-0.11	-0.71%	15.26	15.41	42622	6531	0.53%
2025-03-18	15.43	15.41	-0.01	-0.06%	15.35	15.47	30816	4743	0.39%
2025-03-17	15.46	15.42	0.00	0.00%	15.37	15.51	40709	6275	0.51%
2025-03-14	15.36	15.42	0.10	0.65%	15.26	15.43	49186	7559	0.61%
2025-03-13	15.36	15.32	0.00	0.00%	15.20	15.38	37158	5669	0.46%
2025-03-12	15.40	15.32	-0.04	-0.26%	15.26	15.40	32177	4931	0.40%
2025-03-11	15.25	15.36	0.01	0.07%	15.18	15.38	38962	5962	0.49%
2025-03-10	15.20	15.35	0.15	0.99%	15.20	15.35	54061	8261	0.68%
2025-03-07	15.10	15.20	0.14	0.93%	15.06	15.37	63837	9730	0.80%
2025-03-06	15.01	15.06	0.10	0.67%	14.97	15.07	33182	4982	0.41%
2025-03-05	15.06	14.96	-0.13	-0.86%	14.91	15.12	31878	4778	0.40%
2025-03-04	14.94	15.09	0.11	0.73%	14.94	15.15	29693	4477	0.37%
2025-03-03	15.14	14.98	-0.15	-0.99%	14.98	15.31	45143	6839	0.56%
2025-02-28	15.20	15.13	-0.10	-0.66%	15.09	15.28	48812	7404	0.61%
2025-02-27	15.24	15.23	0.01	0.07%	15.05	15.29	48960	7434	0.61%
2025-02-26	14.89	15.22	0.32	2.15%	14.89	15.29	60431	9159	0.76%
2025-02-25	14.81	14.90	0.04	0.27%	14.74	14.94	31880	4738	0.40%
2025-02-24	14.93	14.86	-0.07	-0.47%	14.81	15.06	48508	7244	0.61%
2025-02-21	14.87	14.93	0.04	0.27%	14.87	14.98	26564	3967	0.33%
2025-02-20	14.96	14.89	-0.11	-0.73%	14.86	15.00	28629	4266	0.36%
2025-02-19	14.91	15.00	0.08	0.54%	14.89	15.01	28874	4320	0.36%
2025-02-18	15.02	14.92	-0.12	-0.80%	14.88	15.06	36561	5481	0.46%
2025-02-17	15.13	15.04	-0.03	-0.20%	15.01	15.13	43451	6541	0.54%
2025-02-14	15.07	15.07	0.00	0.00%	15.03	15.16	28762	4340	0.36%
2025-02-13	15.18	15.07	-0.11	-0.72%	15.05	15.22	36780	5560	0.46%
2025-02-12	15.25	15.18	-0.09	-0.59%	15.12	15.32	32867	4995	0.41%
2025-02-11	15.13	15.27	0.12	0.79%	15.07	15.38	49936	7598	0.62%
2025-02-10	15.19	15.15	0.01	0.07%	15.03	15.22	51117	7719	0.64%
2025-02-07	15.11	15.14	0.01	0.07%	15.03	15.22	45148	6836	0.56%
2025-02-06	14.94	15.13	0.18	1.20%	14.93	15.13	35629	5365	0.45%
2025-02-05	15.40	14.95	-0.40	-2.61%	14.86	15.40	61712	9286	0.77%
2025-01-27	15.29	15.35	0.11	0.72%	15.25	15.39	48584	7450	0.61%
2025-01-24	15.06	15.24	0.13	0.86%	15.03	15.26	38082	5784	0.48%
2025-01-23	15.08	15.11	0.11	0.73%	14.99	15.15	38558	5814	0.48%
2025-01-22	15.00	15.00	-0.06	-0.40%	14.82	15.06	26214	3913	0.33%
2025-01-21	15.04	15.06	0.05	0.33%	14.93	15.08	24905	3733	0.31%
2025-01-20	15.00	15.01	0.06	0.40%	14.97	15.21	37819	5702	0.47%
2025-01-17	14.58	14.95	0.32	2.19%	14.58	14.99	65501	9746	0.82%
2025-01-16	14.64	14.63	0.00	0.00%	14.58	14.82	36001	5294	0.45%
2025-01-15	14.62	14.63	0.00	0.00%	14.54	14.74	27593	4033	0.34%
2025-01-14	14.30	14.63	0.34	2.38%	14.30	14.67	43673	6351	0.55%
2025-01-13	14.28	14.29	-0.04	-0.28%	14.21	14.40	27635	3949	0.35%
2025-01-10	14.49	14.33	-0.17	-1.17%	14.33	14.55	28342	4089	0.35%
2025-01-09	14.57	14.50	-0.20	-1.36%	14.48	14.72	30610	4458	0.38%
2025-01-08	14.63	14.70	0.03	0.20%	14.34	14.74	55848	8116	0.70%
2025-01-07	14.77	14.67	-0.10	-0.68%	14.60	14.88	43231	6360	0.54%
2025-01-06	14.48	14.77	0.29	2.00%	14.41	14.78	67306	9862	0.84%
2025-01-03	14.68	14.48	-0.19	-1.30%	14.42	14.95	63409	9305	0.79%
2025-01-02	15.07	14.67	-0.40	-2.65%	14.56	15.21	66315	9888	0.83%
2024-12-31	15.42	15.07	-0.35	-2.27%	15.07	15.48	49901	7611	0.62%
2024-12-30	15.32	15.42	0.10	0.65%	15.26	15.45	39569	6086	0.49%
2024-12-27	15.38	15.32	-0.03	-0.20%	15.30	15.42	47506	7290	0.59%
2024-12-26	15.25	15.35	0.17	1.12%	15.18	15.40	59344	9090	0.74%