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
2025-08-01	13.82	13.95	0.11	0.79%	13.82	13.99	23444	3267	0.29%
2025-07-31	14.04	13.84	-0.25	-1.77%	13.82	14.05	37698	5249	0.47%
2025-07-30	14.05	14.09	0.06	0.43%	14.00	14.16	32803	4623	0.41%
2025-07-29	14.03	14.03	-0.02	-0.14%	13.93	14.10	34552	4835	0.43%
2025-07-28	14.15	14.05	-0.08	-0.57%	14.01	14.19	41447	5830	0.52%
2025-07-25	14.18	14.13	-0.01	-0.07%	14.13	14.32	45617	6481	0.57%
2025-07-24	14.14	14.14	0.00	0.00%	14.07	14.18	65633	9270	0.82%
2025-07-23	14.74	14.67	-0.04	-0.27%	14.66	14.78	67066	9880	0.84%
2025-07-22	14.61	14.71	0.18	1.24%	14.50	14.72	52876	7725	0.66%
2025-07-21	14.46	14.53	0.11	0.76%	14.45	14.59	43455	6313	0.54%
2025-07-18	14.29	14.42	0.21	1.48%	14.25	14.47	53737	7716	0.67%
2025-07-17	14.25	14.21	-0.04	-0.28%	14.17	14.29	20107	2859	0.25%
2025-07-16	14.14	14.25	0.11	0.78%	14.14	14.26	22517	3199	0.28%
2025-07-15	14.23	14.14	-0.11	-0.77%	14.10	14.30	34137	4839	0.43%
2025-07-14	14.28	14.25	0.03	0.21%	14.22	14.29	24241	3455	0.30%
2025-07-11	14.18	14.22	0.04	0.28%	14.15	14.26	39797	5658	0.50%
2025-07-10	14.12	14.18	0.06	0.42%	14.10	14.18	35089	4964	0.44%
2025-07-09	14.14	14.12	0.00	0.00%	14.09	14.17	27202	3842	0.34%
2025-07-08	14.08	14.12	0.04	0.28%	14.05	14.15	31879	4496	0.40%
2025-07-07	14.05	14.08	0.03	0.21%	14.00	14.08	24563	3448	0.31%
2025-07-04	14.10	14.05	-0.06	-0.43%	14.04	14.12	30331	4271	0.38%
2025-07-03	14.08	14.11	0.03	0.21%	14.08	14.14	29178	4116	0.36%
2025-07-02	14.04	14.08	0.06	0.43%	14.00	14.09	27038	3799	0.34%
2025-07-01	14.08	14.02	-0.03	-0.21%	13.97	14.11	26767	3756	0.33%
2025-06-30	14.08	14.05	0.00	0.00%	13.99	14.09	28786	4042	0.36%
2025-06-27	14.00	14.05	0.06	0.43%	14.00	14.10	25495	3583	0.32%
2025-06-26	14.02	13.99	-0.07	-0.50%	13.98	14.08	24739	3469	0.31%
2025-06-25	13.95	14.06	0.11	0.79%	13.91	14.06	32201	4507	0.40%
2025-06-24	13.79	13.95	0.16	1.16%	13.79	13.95	27251	3789	0.34%
2025-06-23	13.75	13.79	0.00	0.00%	13.72	13.82	17667	2433	0.22%
2025-06-20	13.81	13.79	-0.01	-0.07%	13.77	13.86	17427	2405	0.22%
2025-06-19	13.86	13.80	-0.05	-0.36%	13.74	13.87	16981	2342	0.21%
2025-06-18	13.87	13.85	-0.01	-0.07%	13.79	13.88	16560	2290	0.21%
2025-06-17	13.88	13.86	0.02	0.14%	13.81	13.89	15529	2150	0.19%
2025-06-16	13.87	13.84	-0.02	-0.14%	13.79	13.87	24353	3368	0.30%
2025-06-13	13.94	13.86	-0.09	-0.65%	13.80	13.99	28341	3929	0.35%
2025-06-12	14.02	13.95	-0.07	-0.50%	13.93	14.02	23838	3328	0.30%
2025-06-11	13.90	14.02	0.17	1.23%	13.87	14.04	38846	5430	0.49%
2025-06-10	13.87	13.85	-0.02	-0.14%	13.75	13.96	33513	4649	0.42%
2025-06-09	13.84	13.87	0.06	0.43%	13.82	13.88	23514	3257	0.29%
2025-06-06	13.78	13.81	0.06	0.44%	13.75	13.81	22984	3166	0.29%
2025-06-05	13.85	13.75	-0.07	-0.51%	13.73	13.85	23919	3296	0.30%
2025-06-04	13.82	13.82	0.06	0.44%	13.77	13.82	28630	3950	0.36%
2025-06-03	13.83	13.76	-0.08	-0.58%	13.73	13.86	31419	4327	0.39%
2025-05-30	13.98	13.84	-0.14	-1.00%	13.83	13.98	21743	3020	0.27%
2025-05-29	13.83	13.98	0.18	1.30%	13.81	13.98	25505	3554	0.32%
2025-05-28	13.84	13.80	-0.03	-0.22%	13.79	13.88	15334	2120	0.19%
2025-05-27	13.73	13.83	0.10	0.73%	13.70	13.84	17339	2386	0.22%
2025-05-26	13.74	13.73	-0.04	-0.29%	13.70	13.84	24270	3335	0.30%
2025-05-23	13.88	13.77	-0.11	-0.79%	13.76	13.96	28486	3954	0.36%
2025-05-22	13.94	13.88	-0.10	-0.72%	13.84	13.98	25411	3530	0.32%
2025-05-21	13.96	13.98	0.03	0.22%	13.93	14.02	22036	3080	0.28%
2025-05-20	13.94	13.95	-0.02	-0.14%	13.91	14.00	29070	4055	0.36%
2025-05-19	14.00	13.97	0.01	0.07%	13.88	14.01	22087	3078	0.28%
2025-05-16	13.96	13.96	0.03	0.22%	13.89	13.99	16918	2360	0.21%
2025-05-15	14.00	13.93	-0.09	-0.64%	13.92	14.02	18664	2605	0.23%
2025-05-14	14.00	14.02	0.03	0.21%	13.87	14.05	33552	4680	0.42%
2025-05-13	14.15	13.99	-0.03	-0.21%	13.97	14.16	28685	4023	0.36%
2025-05-12	13.94	14.02	0.13	0.94%	13.94	14.15	46546	6534	0.58%
2025-05-09	13.99	13.89	-0.05	-0.36%	13.79	13.99	35578	4934	0.44%
2025-05-08	13.82	13.94	0.12	0.87%	13.75	13.99	42191	5864	0.53%
2025-05-07	13.77	13.82	0.12	0.88%	13.72	13.86	42890	5917	0.54%
2025-05-06	13.62	13.70	0.16	1.18%	13.60	13.72	35663	4873	0.45%
2025-04-30	13.60	13.54	-0.06	-0.44%	13.54	13.69	29369	3992	0.37%
2025-04-29	13.65	13.60	-0.06	-0.44%	13.57	13.73	29843	4072	0.37%
2025-04-28	13.85	13.66	-0.35	-2.50%	13.51	13.91	59951	8170	0.75%
2025-04-25	13.95	14.01	0.06	0.43%	13.94	14.10	21262	2981	0.27%
2025-04-24	14.08	13.95	-0.14	-0.99%	13.94	14.13	27618	3872	0.35%