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
2025-12-16	14.31	14.32	0.02	0.14%	14.15	14.36	31615	4511	0.40%
2025-12-15	14.25	14.30	0.03	0.21%	14.21	14.36	30176	4312	0.38%
2025-12-12	14.50	14.27	-0.19	-1.31%	14.25	14.53	47109	6786	0.59%
2025-12-11	14.75	14.46	-0.27	-1.83%	14.44	14.82	48591	7096	0.61%
2025-12-10	14.59	14.73	0.10	0.68%	14.53	14.89	51419	7568	0.64%
2025-12-09	14.82	14.63	-0.19	-1.28%	14.62	14.82	35446	5218	0.44%
2025-12-08	15.05	14.82	-0.19	-1.27%	14.77	15.06	53312	7906	0.67%
2025-12-05	14.71	15.01	0.31	2.11%	14.67	15.15	62398	9353	0.78%
2025-12-04	14.75	14.70	0.00	0.00%	14.63	14.76	22255	3272	0.28%
2025-12-03	14.62	14.70	0.13	0.89%	14.52	14.73	32428	4751	0.41%
2025-12-02	14.47	14.57	0.12	0.83%	14.40	14.58	37490	5440	0.47%
2025-12-01	14.50	14.45	-0.13	-0.89%	14.40	14.62	53679	7756	0.67%
2025-11-28	14.64	14.58	0.00	0.00%	14.53	14.65	23417	3418	0.29%
2025-11-27	14.60	14.58	0.00	0.00%	14.53	14.68	22211	3246	0.28%
2025-11-26	14.70	14.58	-0.07	-0.48%	14.54	14.72	33320	4866	0.42%
2025-11-25	14.68	14.65	0.10	0.69%	14.52	14.74	41280	6050	0.52%
2025-11-24	14.47	14.55	0.15	1.04%	14.42	14.67	49841	7246	0.62%
2025-11-21	14.82	14.40	-0.42	-2.83%	14.40	14.82	50412	7345	0.63%
2025-11-20	14.95	14.82	-0.06	-0.40%	14.79	14.99	31053	4620	0.39%
2025-11-19	14.86	14.88	0.02	0.13%	14.78	14.99	29830	4440	0.37%
2025-11-18	14.98	14.86	-0.09	-0.60%	14.83	14.98	34093	5076	0.43%
2025-11-17	15.18	14.95	-0.20	-1.32%	14.88	15.18	47119	7043	0.59%
2025-11-14	15.15	15.15	-0.08	-0.53%	15.08	15.30	38926	5909	0.49%
2025-11-13	15.17	15.23	0.06	0.40%	15.11	15.36	43580	6621	0.54%
2025-11-12	15.39	15.17	-0.21	-1.37%	15.17	15.46	56984	8708	0.71%
2025-11-11	15.25	15.38	0.18	1.18%	15.20	15.50	84045	12931	1.05%
2025-11-10	15.06	15.20	0.20	1.33%	14.99	15.21	56924	8613	0.71%
2025-11-07	14.97	15.00	0.03	0.20%	14.91	15.04	34458	5165	0.43%
2025-11-06	14.86	14.97	0.08	0.54%	14.85	15.10	38624	5791	0.48%
2025-11-05	14.96	14.89	-0.02	-0.13%	14.77	14.97	40414	6023	0.51%
2025-11-04	14.86	14.91	0.06	0.40%	14.79	15.10	77709	11640	0.97%
2025-11-03	14.81	14.85	0.06	0.41%	14.68	14.87	69746	10325	0.87%
2025-10-31	14.44	14.79	0.52	3.64%	14.35	14.85	142356	20975	1.78%
2025-10-30	14.22	14.27	0.05	0.35%	14.12	14.37	39625	5647	0.50%
2025-10-29	14.30	14.22	-0.03	-0.21%	14.17	14.31	22867	3250	0.29%
2025-10-28	14.25	14.25	0.05	0.35%	14.20	14.32	23556	3362	0.29%
2025-10-27	14.26	14.20	-0.03	-0.21%	14.16	14.28	26689	3795	0.33%
2025-10-24	14.25	14.23	0.00	0.00%	14.18	14.30	31329	4459	0.39%
2025-10-23	14.10	14.23	0.10	0.71%	14.08	14.23	24210	3427	0.30%
2025-10-22	14.15	14.13	-0.03	-0.21%	14.10	14.20	24690	3493	0.31%
2025-10-21	14.18	14.16	0.06	0.43%	14.10	14.24	29316	4162	0.37%
2025-10-20	14.19	14.10	-0.03	-0.21%	14.01	14.25	35601	5012	0.45%
2025-10-17	14.26	14.13	-0.16	-1.12%	14.13	14.36	44736	6367	0.56%
2025-10-16	14.25	14.29	0.02	0.14%	14.18	14.33	47121	6724	0.59%
2025-10-15	14.12	14.27	0.20	1.42%	14.05	14.29	64093	9121	0.80%
2025-10-14	14.00	14.07	0.09	0.64%	13.95	14.08	36808	5164	0.46%
2025-10-13	13.90	13.98	-0.08	-0.57%	13.85	14.04	46509	6489	0.58%
2025-10-10	14.03	14.06	0.06	0.43%	13.95	14.10	36350	5113	0.45%
2025-10-09	13.93	14.00	0.15	1.08%	13.80	14.03	42685	5956	0.53%
2025-09-30	13.85	13.85	-0.01	-0.07%	13.83	13.92	25031	3477	0.31%
2025-09-29	13.77	13.86	0.09	0.65%	13.68	13.90	29462	4069	0.37%
2025-09-26	13.67	13.77	0.00	0.00%	13.67	13.81	19092	2626	0.24%
2025-09-25	13.84	13.77	-0.07	-0.51%	13.69	13.84	22367	3078	0.28%
2025-09-24	13.66	13.84	0.13	0.95%	13.66	13.84	26934	3705	0.34%
2025-09-23	13.75	13.71	-0.02	-0.15%	13.51	13.77	32078	4368	0.40%
2025-09-22	13.78	13.73	0.02	0.15%	13.64	13.80	24577	3369	0.31%
2025-09-19	13.81	13.71	-0.11	-0.80%	13.67	13.81	34623	4756	0.43%
2025-09-18	13.98	13.82	-0.14	-1.00%	13.71	14.01	41914	5820	0.52%
2025-09-17	13.95	13.96	0.04	0.29%	13.87	13.97	26772	3729	0.33%
2025-09-16	13.90	13.92	0.03	0.22%	13.83	13.95	23265	3229	0.29%
2025-09-15	13.94	13.89	-0.06	-0.43%	13.89	14.01	22653	3154	0.28%
2025-09-12	14.05	13.95	-0.06	-0.43%	13.93	14.06	26045	3638	0.33%
2025-09-11	13.95	14.01	0.06	0.43%	13.88	14.03	31539	4400	0.39%
2025-09-10	14.09	13.95	-0.12	-0.85%	13.95	14.09	26694	3735	0.33%
2025-09-09	14.05	14.07	0.08	0.57%	13.97	14.08	42160	5912	0.53%
2025-09-08	13.91	13.99	0.11	0.79%	13.84	14.03	35105	4894	0.44%