玲珑轮胎 (601966) - 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
2026-05-06	13.25	13.21	-0.01	-0.08%	13.17	13.28	110826	14650	0.76%
2026-04-30	13.37	13.22	-0.18	-1.34%	13.21	13.38	140661	18656	0.96%
2026-04-29	13.33	13.40	0.04	0.30%	13.31	13.44	96627	12955	0.66%
2026-04-28	13.52	13.36	-0.67	-4.78%	13.32	13.54	263011	35234	1.80%
2026-04-27	13.94	14.03	0.09	0.65%	13.93	14.06	81317	11382	0.56%
2026-04-24	14.03	13.94	-0.09	-0.64%	13.92	14.04	73440	10247	0.50%
2026-04-23	14.14	14.03	-0.12	-0.85%	13.95	14.16	92757	13010	0.63%
2026-04-22	14.18	14.15	-0.03	-0.21%	14.12	14.18	60099	8504	0.41%
2026-04-21	14.18	14.18	0.00	0.00%	14.16	14.26	54469	7730	0.37%
2026-04-20	14.23	14.18	-0.03	-0.21%	14.17	14.25	72804	10337	0.50%
2026-04-17	14.31	14.21	-0.07	-0.49%	14.15	14.31	69964	9930	0.48%
2026-04-16	14.29	14.28	0.07	0.49%	14.22	14.44	104090	14906	0.71%
2026-04-15	14.13	14.21	0.09	0.64%	14.13	14.25	88323	12527	0.60%
2026-04-14	14.16	14.12	0.04	0.28%	14.05	14.19	59594	8399	0.41%
2026-04-13	14.12	14.08	-0.07	-0.49%	14.05	14.12	64757	9120	0.44%
2026-04-10	14.15	14.15	0.07	0.50%	14.12	14.24	75977	10776	0.52%
2026-04-09	14.18	14.08	-0.17	-1.19%	14.06	14.20	76783	10831	0.52%
2026-04-08	14.15	14.25	0.28	2.00%	14.15	14.25	112017	15921	0.77%
2026-04-07	13.96	13.97	0.01	0.07%	13.94	14.04	51560	7214	0.35%
2026-04-03	14.08	13.96	-0.12	-0.85%	13.92	14.10	61875	8665	0.42%
2026-04-02	14.19	14.08	-0.11	-0.78%	14.02	14.19	74708	10531	0.51%
2026-04-01	14.10	14.19	0.21	1.50%	14.08	14.22	100033	14162	0.68%
2026-03-31	14.03	13.98	-0.05	-0.36%	13.95	14.16	72047	10137	0.49%
2026-03-30	13.88	14.03	-0.01	-0.07%	13.85	14.04	75233	10491	0.51%
2026-03-27	13.91	14.04	0.04	0.29%	13.87	14.07	65458	9160	0.45%
2026-03-26	14.11	14.00	-0.12	-0.85%	13.93	14.17	68292	9579	0.47%
2026-03-25	14.06	14.12	0.09	0.64%	14.02	14.15	82168	11585	0.56%
2026-03-24	13.97	14.03	0.20	1.45%	13.81	14.05	90148	12555	0.62%
2026-03-23	14.25	13.83	-0.50	-3.49%	13.78	14.25	178182	24913	1.22%
2026-03-20	14.51	14.33	-0.18	-1.24%	14.33	14.54	111534	16093	0.76%
2026-03-19	14.59	14.51	-0.17	-1.16%	14.47	14.60	127790	18570	0.87%
2026-03-18	14.71	14.68	-0.03	-0.20%	14.58	14.73	114032	16689	0.78%
2026-03-17	14.79	14.71	-0.08	-0.54%	14.70	14.89	105117	15558	0.72%
2026-03-16	14.80	14.79	-0.03	-0.20%	14.68	14.84	108179	15948	0.74%
2026-03-13	14.86	14.82	-0.06	-0.40%	14.80	14.96	108590	16175	0.74%
2026-03-12	14.84	14.88	0.04	0.27%	14.80	14.93	102159	15189	0.70%
2026-03-11	14.78	14.84	0.06	0.41%	14.71	14.86	107939	15960	0.74%
2026-03-10	14.73	14.78	0.11	0.75%	14.72	14.83	110401	16298	0.75%
2026-03-09	14.71	14.67	-0.16	-1.08%	14.58	14.74	148924	21816	1.02%
2026-03-06	14.61	14.83	0.19	1.30%	14.55	14.85	127684	18791	0.87%
2026-03-05	14.75	14.64	0.00	0.00%	14.61	14.78	133446	19615	0.91%
2026-03-04	14.78	14.64	-0.18	-1.21%	14.57	14.90	188659	27717	1.29%
2026-03-03	15.16	14.82	-0.35	-2.31%	14.79	15.24	209121	31282	1.43%
2026-03-02	15.02	15.17	-0.13	-0.85%	15.00	15.28	180098	27301	1.23%
2026-02-27	15.21	15.30	0.05	0.33%	15.17	15.31	97653	14906	0.67%
2026-02-26	15.24	15.25	0.04	0.26%	15.13	15.27	113171	17191	0.77%
2026-02-25	15.15	15.21	0.06	0.40%	15.11	15.40	165778	25334	1.13%
2026-02-24	15.05	15.15	0.23	1.54%	14.98	15.18	131063	19753	0.90%
2026-02-13	15.16	14.92	-0.25	-1.65%	14.91	15.21	142812	21464	0.98%
2026-02-12	15.27	15.17	-0.09	-0.59%	15.15	15.38	117641	17934	0.80%
2026-02-11	15.25	15.26	-0.04	-0.26%	15.25	15.35	86459	13216	0.59%
2026-02-10	15.37	15.30	-0.04	-0.26%	15.24	15.37	94476	14447	0.65%
2026-02-09	15.34	15.34	0.11	0.72%	15.26	15.43	139698	21419	0.95%
2026-02-06	15.28	15.23	-0.12	-0.78%	15.15	15.35	145638	22222	1.00%
2026-02-05	15.40	15.35	0.00	0.00%	15.20	15.40	184678	28255	1.26%
2026-02-04	14.75	15.35	0.60	4.07%	14.70	15.54	444030	67613	3.03%
2026-02-03	14.65	14.75	0.12	0.82%	14.60	14.79	133785	19668	0.91%
2026-02-02	15.00	14.63	-0.44	-2.92%	14.61	15.06	224180	33227	1.53%
2026-01-30	15.09	15.07	-0.04	-0.26%	14.91	15.23	159733	24081	1.09%
2026-01-29	15.17	15.11	-0.06	-0.40%	15.02	15.18	141440	21363	0.97%
2026-01-28	15.03	15.17	0.17	1.13%	14.92	15.27	178062	26958	1.22%
2026-01-27	15.12	15.00	-0.15	-0.99%	14.87	15.17	154101	23086	1.05%