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
2026-08-20	12.83	13.03	0.22	1.72%	12.82	13.05	25964	3362	0.32%
2026-08-19	12.99	12.81	-0.20	-1.54%	12.79	12.99	25372	3269	0.32%
2026-08-18	12.99	13.01	0.01	0.08%	12.91	13.05	18181	2361	0.23%
2026-08-17	13.03	13.00	0.00	0.00%	12.90	13.09	25663	3336	0.32%
2026-08-14	13.09	13.00	-0.07	-0.54%	12.92	13.09	22653	2945	0.28%
2026-08-13	13.20	13.07	-0.15	-1.13%	13.06	13.24	23059	3023	0.29%
2026-08-12	13.31	13.22	-0.06	-0.45%	13.16	13.32	23989	3170	0.30%
2026-08-11	13.40	13.28	-0.12	-0.90%	13.27	13.43	28326	3777	0.35%
2026-08-10	13.22	13.40	0.17	1.28%	13.17	13.46	37871	5067	0.47%
2026-08-07	13.39	13.23	-0.08	-0.60%	13.08	13.40	27942	3687	0.35%
2026-08-06	13.21	13.31	0.05	0.38%	13.07	13.35	38492	5081	0.48%
2026-08-05	13.28	13.26	-0.06	-0.45%	13.19	13.34	33748	4474	0.42%
2026-08-04	13.45	13.32	-0.17	-1.26%	13.26	13.55	34968	4665	0.44%
2026-08-03	13.18	13.49	0.23	1.73%	13.18	13.62	49118	6619	0.61%
2026-07-31	13.25	13.26	-0.06	-0.45%	13.13	13.28	32851	4342	0.41%
2026-07-30	13.00	13.32	0.29	2.23%	12.96	13.36	50227	6656	0.63%
2026-07-29	12.66	13.03	0.35	2.76%	12.66	13.11	50076	6478	0.63%
2026-07-28	12.55	12.68	0.06	0.48%	12.49	12.71	32137	4054	0.40%
2026-07-27	12.50	12.62	0.11	0.88%	12.50	12.71	27877	3521	0.35%
2026-07-24	12.69	12.51	-0.24	-1.88%	12.51	12.78	20657	2607	0.26%
2026-07-23	12.54	12.75	0.17	1.35%	12.48	12.75	34799	4391	0.43%
2026-07-22	12.60	12.58	-0.04	-0.32%	12.35	12.61	60001	7476	0.75%
2026-07-21	12.66	12.62	-0.03	-0.24%	12.56	12.86	58400	7410	0.73%
2026-07-20	12.42	12.65	0.18	1.44%	12.42	12.77	55602	7017	0.70%
2026-07-17	12.87	12.47	-0.38	-2.96%	12.38	13.02	72886	9217	0.91%
2026-07-16	12.99	12.85	-0.15	-1.15%	12.76	13.03	40224	5184	0.50%
2026-07-15	12.90	13.00	0.11	0.85%	12.81	13.09	37956	4919	0.47%
2026-07-14	12.62	12.89	0.20	1.58%	12.62	12.90	38721	4967	0.48%
2026-07-13	12.90	12.69	-0.24	-1.86%	12.65	12.98	46896	5992	0.59%
2026-07-10	12.90	12.93	0.11	0.86%	12.77	13.01	29230	3771	0.37%
2026-07-09	13.34	13.22	-0.13	-0.97%	13.11	13.36	27346	3605	0.34%
2026-07-08	13.37	13.35	0.00	0.00%	13.23	13.50	25443	3400	0.32%
2026-07-07	13.68	13.35	-0.30	-2.20%	13.33	13.68	31108	4183	0.39%
2026-07-06	13.25	13.65	0.45	3.41%	13.15	13.71	58765	7947	0.73%
2026-07-03	12.89	13.20	0.31	2.40%	12.88	13.26	37242	4899	0.47%
2026-07-02	12.85	12.89	0.05	0.39%	12.77	12.98	32541	4196	0.41%
2026-07-01	12.61	12.84	0.15	1.18%	12.47	12.85	36585	4644	0.46%
2026-06-30	12.84	12.69	-0.20	-1.55%	12.61	12.88	24489	3109	0.31%
2026-06-29	12.68	12.89	0.13	1.02%	12.35	12.93	40729	5169	0.51%
2026-06-26	12.82	12.76	-0.06	-0.47%	12.62	12.84	30237	3850	0.38%
2026-06-25	12.88	12.82	-0.06	-0.47%	12.65	12.98	31354	4013	0.39%
2026-06-24	13.19	12.88	-0.32	-2.42%	12.85	13.19	35113	4552	0.44%
2026-06-23	13.08	13.20	0.12	0.92%	13.05	13.32	28437	3760	0.36%
2026-06-22	13.22	13.08	-0.14	-1.06%	12.83	13.22	49862	6455	0.62%
2026-06-18	13.14	13.22	0.03	0.23%	13.03	13.43	40782	5415	0.51%
2026-06-17	13.27	13.19	-0.14	-1.05%	13.08	13.31	36688	4827	0.46%
2026-06-16	13.38	13.33	-0.19	-1.41%	13.22	13.48	42612	5677	0.53%
2026-06-15	13.12	13.52	0.51	3.92%	13.12	13.55	69671	9373	0.87%
2026-06-12	13.09	13.01	-0.02	-0.15%	13.01	13.25	48403	6354	0.61%
2026-06-11	13.18	13.03	-0.20	-1.51%	12.97	13.25	34653	4529	0.43%
2026-06-10	13.13	13.23	0.10	0.76%	13.01	13.24	38595	5059	0.48%
2026-06-09	13.34	13.13	-0.31	-2.31%	13.02	13.45	62055	8169	0.78%
2026-06-08	13.59	13.44	-0.35	-2.54%	13.31	13.69	41943	5652	0.52%
2026-06-05	13.75	13.79	-0.16	-1.15%	13.74	13.94	29327	4054	0.37%
2026-06-04	13.90	13.95	0.07	0.50%	13.59	13.95	47578	6547	0.59%
2026-06-03	14.10	13.88	-0.23	-1.63%	13.82	14.16	43834	6103	0.55%
2026-06-02	14.28	14.11	-0.12	-0.84%	14.11	14.37	39158	5562	0.49%
2026-06-01	14.23	14.23	-0.06	-0.42%	14.10	14.43	63863	9105	0.80%
2026-05-29	14.17	14.29	-0.01	-0.07%	14.17	14.47	38222	5487	0.48%
2026-05-28	14.50	14.30	-0.21	-1.45%	14.09	14.59	35813	5130	0.45%
2026-05-27	14.80	14.51	-0.36	-2.42%	14.33	14.84	49450	7190	0.62%
2026-05-26	14.73	14.87	0.07	0.47%	14.56	14.89	51558	7597	0.64%
2026-05-25	14.66	14.80	0.24	1.65%	14.52	14.84	54281	7983	0.68%
2026-05-22	14.57	14.56	0.04	0.28%	14.39	14.66	40646	5904	0.51%
2026-05-21	14.54	14.52	-0.01	-0.07%	14.50	14.75	51098	7482	0.64%
2026-05-20	14.65	14.53	-0.14	-0.95%	14.43	14.66	28213	4091	0.35%
2026-05-19	14.53	14.67	0.22	1.52%	14.47	14.68	33513	4881	0.42%
2026-05-18	14.59	14.45	-0.15	-1.03%	14.36	14.66	43380	6273	0.54%
2026-05-15	14.74	14.60	-0.16	-1.08%	14.53	14.84	49759	7311	0.62%
2026-05-14	14.93	14.76	-0.18	-1.20%	14.76	15.07	45783	6817	0.57%
2026-05-13	14.88	14.94	0.06	0.40%	14.79	14.98	34330	5110	0.43%
2026-05-12	14.94	14.88	-0.10	-0.67%	14.83	15.05	40681	6062	0.51%