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
2026-05-07	14.71	14.67	0.01	0.07%	14.57	14.75	39427	5785	0.49%
2026-05-06	14.76	14.66	-0.02	-0.14%	14.54	14.87	72613	10642	0.91%
2026-04-30	14.77	14.68	-0.11	-0.74%	14.66	14.89	54381	8026	0.68%
2026-04-29	14.62	14.79	0.19	1.30%	14.56	14.91	104240	15375	1.30%
2026-04-28	14.25	14.60	0.33	2.31%	14.21	14.68	80314	11643	1.00%
2026-04-27	13.96	14.27	0.32	2.29%	13.96	14.58	78871	11277	0.99%
2026-04-24	14.07	13.95	-0.12	-0.85%	13.89	14.07	32007	4466	0.40%
2026-04-23	13.97	14.07	0.11	0.79%	13.85	14.17	51126	7175	0.64%
2026-04-22	13.94	13.96	-0.02	-0.14%	13.90	14.01	25125	3508	0.31%
2026-04-21	13.95	13.98	0.01	0.07%	13.94	14.03	27739	3878	0.35%
2026-04-20	14.09	13.97	-0.12	-0.85%	13.93	14.18	40354	5645	0.50%
2026-04-17	14.21	14.09	-0.13	-0.91%	14.08	14.29	43601	6178	0.55%
2026-04-16	14.18	14.22	0.15	1.07%	14.16	14.45	47888	6834	0.60%
2026-04-15	14.13	14.07	0.02	0.14%	14.07	14.17	33628	4747	0.42%
2026-04-14	13.98	14.05	0.13	0.93%	13.90	14.07	29234	4092	0.37%
2026-04-13	14.02	13.92	-0.15	-1.07%	13.90	14.10	29244	4081	0.37%
2026-04-10	14.15	14.07	0.01	0.07%	14.07	14.25	32261	4565	0.40%
2026-04-09	14.15	14.06	-0.19	-1.33%	14.05	14.25	29260	4132	0.37%
2026-04-08	14.06	14.25	0.39	2.81%	14.05	14.25	33614	4774	0.42%
2026-04-07	13.98	13.86	-0.12	-0.86%	13.78	14.07	32208	4468	0.40%
2026-04-03	14.38	13.98	-0.41	-2.85%	13.97	14.41	47331	6685	0.59%
2026-04-02	14.30	14.39	-0.01	-0.07%	14.28	14.44	37059	5322	0.46%
2026-04-01	14.18	14.40	0.46	3.30%	14.06	14.48	66868	9556	0.84%
2026-03-31	14.00	13.94	-0.02	-0.14%	13.93	14.20	35248	4949	0.44%
2026-03-30	13.80	13.96	0.06	0.43%	13.64	14.01	44901	6222	0.56%
2026-03-27	13.81	13.90	0.00	0.00%	13.79	13.97	32807	4553	0.41%
2026-03-26	13.90	13.90	-0.06	-0.43%	13.81	14.06	30880	4307	0.39%
2026-03-25	13.76	13.96	0.20	1.45%	13.75	13.97	43107	5987	0.54%
2026-03-24	13.69	13.76	0.21	1.55%	13.55	13.78	41557	5681	0.52%
2026-03-23	14.36	13.55	-0.81	-5.64%	13.43	14.40	93032	12839	1.16%
2026-03-20	14.48	14.36	-0.13	-0.90%	14.34	14.59	36205	5232	0.45%
2026-03-19	14.68	14.49	-0.29	-1.96%	14.46	14.73	39892	5813	0.50%
2026-03-18	14.81	14.78	-0.05	-0.34%	14.69	14.89	33053	4880	0.41%
2026-03-17	14.90	14.83	-0.10	-0.67%	14.82	15.05	30134	4500	0.38%
2026-03-16	14.99	14.93	-0.06	-0.40%	14.91	15.08	46751	6998	0.58%
2026-03-13	15.09	14.99	-0.14	-0.93%	14.96	15.26	45313	6854	0.57%
2026-03-12	15.04	15.13	0.03	0.20%	15.04	15.31	56082	8516	0.70%
2026-03-11	14.83	15.10	0.27	1.82%	14.80	15.19	69610	10453	0.87%
2026-03-10	14.80	14.83	0.14	0.95%	14.74	14.86	40263	5960	0.50%
2026-03-09	14.90	14.69	-0.29	-1.94%	14.64	14.93	72360	10648	0.90%
2026-03-06	14.78	14.98	0.19	1.28%	14.76	15.05	41035	6128	0.51%
2026-03-05	14.96	14.79	-0.03	-0.20%	14.74	15.05	54674	8132	0.68%
2026-03-04	15.31	14.82	-0.56	-3.64%	14.71	15.31	89921	13446	1.12%
2026-03-03	15.54	15.38	-0.16	-1.03%	15.35	15.70	70749	10960	0.88%
2026-03-02	15.53	15.54	0.01	0.06%	15.32	15.65	70273	10878	0.88%
2026-02-27	15.45	15.53	0.07	0.45%	15.36	15.54	41414	6413	0.52%
2026-02-26	15.44	15.46	0.04	0.26%	15.34	15.53	56190	8661	0.70%
2026-02-25	15.24	15.42	0.07	0.46%	15.24	15.62	59043	9156	0.74%
2026-02-24	15.43	15.35	0.19	1.25%	15.20	15.45	44607	6849	0.56%
2026-02-13	15.37	15.16	-0.20	-1.30%	15.16	15.42	42576	6505	0.53%
2026-02-12	15.40	15.36	-0.02	-0.13%	15.32	15.48	42699	6570	0.53%
2026-02-11	15.29	15.38	0.09	0.59%	15.29	15.45	41745	6422	0.52%
2026-02-10	15.43	15.29	-0.10	-0.65%	15.26	15.43	42258	6469	0.53%
2026-02-09	15.49	15.39	-0.06	-0.39%	15.36	15.54	68751	10611	0.86%
2026-02-06	15.48	15.45	-0.11	-0.71%	15.37	15.65	80164	12433	1.00%
2026-02-05	15.55	15.56	-0.04	-0.26%	15.48	15.65	60396	9402	0.75%
2026-02-04	15.41	15.60	0.18	1.17%	15.33	15.72	84380	13133	1.05%
2026-02-03	15.31	15.42	0.22	1.45%	15.23	15.45	64206	9855	0.80%
2026-02-02	15.43	15.20	-0.25	-1.62%	15.20	15.58	74222	11415	0.93%
2026-01-30	15.49	15.45	-0.06	-0.39%	15.29	15.72	87409	13516	1.09%
2026-01-29	15.65	15.51	-0.21	-1.34%	15.48	15.85	98382	15390	1.23%
2026-01-28	15.50	15.72	0.32	2.08%	15.32	15.78	123563	19299	1.54%