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
2025-04-03	17.51	16.89	-0.81	-4.58%	16.87	17.52	279329	47842	1.91%
2025-04-02	17.78	17.70	-0.11	-0.62%	17.65	17.84	58497	10379	0.40%
2025-04-01	17.71	17.81	0.07	0.39%	17.71	17.95	72185	12873	0.49%
2025-03-31	17.78	17.74	-0.06	-0.34%	17.66	17.94	88624	15763	0.61%
2025-03-28	17.99	17.80	-0.19	-1.06%	17.80	18.00	77534	13869	0.53%
2025-03-27	17.93	17.99	-0.01	-0.06%	17.85	18.09	80684	14512	0.55%
2025-03-26	17.95	18.00	-0.01	-0.06%	17.90	18.10	74496	13406	0.51%
2025-03-25	18.03	18.01	-0.04	-0.22%	17.93	18.08	67241	12100	0.46%
2025-03-24	17.92	18.05	0.13	0.73%	17.86	18.14	104612	18813	0.71%
2025-03-21	18.08	17.92	-0.18	-0.99%	17.84	18.28	114643	20691	0.78%
2025-03-20	18.17	18.10	-0.08	-0.44%	18.09	18.28	89316	16234	0.61%
2025-03-19	18.15	18.18	0.01	0.06%	18.08	18.21	85375	15498	0.58%
2025-03-18	18.23	18.17	-0.06	-0.33%	18.12	18.35	106002	19284	0.72%
2025-03-17	18.17	18.23	0.09	0.50%	18.14	18.27	123304	22462	0.84%
2025-03-14	17.82	18.14	0.30	1.68%	17.81	18.14	172389	31127	1.18%
2025-03-13	17.88	17.84	-0.03	-0.17%	17.72	17.97	99165	17677	0.68%
2025-03-12	17.97	17.87	-0.10	-0.56%	17.82	18.02	90517	16210	0.62%
2025-03-11	17.61	17.97	0.24	1.35%	17.49	17.97	158599	28180	1.08%
2025-03-10	17.74	17.73	0.02	0.11%	17.61	17.77	93151	16458	0.64%
2025-03-07	17.38	17.71	0.31	1.78%	17.28	17.93	236926	41774	1.62%
2025-03-06	17.38	17.40	0.06	0.35%	17.28	17.45	129894	22553	0.89%
2025-03-05	17.53	17.34	-0.20	-1.14%	17.23	17.59	121945	21154	0.83%
2025-03-04	17.43	17.54	0.04	0.23%	17.42	17.62	75184	13174	0.51%
2025-03-03	17.45	17.50	0.04	0.23%	17.44	17.75	154515	27213	1.06%
2025-02-28	17.62	17.46	-0.24	-1.36%	17.43	17.86	142903	25182	0.98%
2025-02-27	17.79	17.70	-0.05	-0.28%	17.51	17.85	110164	19450	0.75%
2025-02-26	17.50	17.75	0.25	1.43%	17.48	17.78	118531	20976	0.81%
2025-02-25	17.57	17.50	-0.14	-0.79%	17.47	17.76	103490	18199	0.71%
2025-02-24	17.68	17.64	0.03	0.17%	17.56	17.83	134677	23845	0.92%
2025-02-21	17.54	17.61	0.09	0.51%	17.50	17.74	106618	18761	0.73%
2025-02-20	17.72	17.52	-0.21	-1.18%	17.47	17.72	112939	19812	0.77%
2025-02-19	17.60	17.73	0.13	0.74%	17.58	17.83	90213	15982	0.62%
2025-02-18	17.88	17.60	-0.28	-1.57%	17.56	17.90	100140	17757	0.68%
2025-02-17	18.01	17.88	-0.19	-1.05%	17.79	18.06	113511	20317	0.78%
2025-02-14	17.94	18.07	0.08	0.44%	17.94	18.14	75576	13633	0.52%
2025-02-13	18.21	17.99	-0.25	-1.37%	17.97	18.25	105500	19073	0.72%
2025-02-12	18.10	18.24	0.06	0.33%	18.05	18.30	105317	19158	0.72%
2025-02-11	18.02	18.18	0.17	0.94%	17.78	18.46	167635	30343	1.15%
2025-02-10	18.01	18.01	0.04	0.22%	17.87	18.10	118531	21339	0.81%
2025-02-07	17.84	17.97	0.14	0.79%	17.61	18.06	155651	27882	1.06%
2025-02-06	17.72	17.83	0.06	0.34%	17.58	17.84	122255	21668	0.84%
2025-02-05	18.18	17.77	-0.33	-1.82%	17.71	18.18	129877	23187	0.89%
2025-01-27	18.12	18.10	-0.08	-0.44%	18.02	18.29	89570	16226	0.61%
2025-01-24	18.00	18.18	0.15	0.83%	17.98	18.25	94337	17116	0.64%
2025-01-23	18.49	18.03	-0.22	-1.21%	18.02	18.55	117183	21424	0.80%
2025-01-22	18.02	18.25	0.14	0.77%	18.00	18.50	168734	30886	1.15%
2025-01-21	18.08	18.11	0.06	0.33%	17.92	18.18	88347	15933	0.60%
2025-01-20	17.90	18.05	0.20	1.12%	17.88	18.18	107090	19370	0.73%
2025-01-17	17.51	17.85	0.25	1.42%	17.49	17.94	125603	22350	0.86%
2025-01-16	17.52	17.60	0.08	0.46%	17.48	17.77	102088	17990	0.70%
2025-01-15	17.55	17.52	-0.10	-0.57%	17.40	17.62	99302	17372	0.68%
2025-01-14	17.34	17.62	0.41	2.38%	17.05	17.70	142759	24912	0.98%
2025-01-13	17.13	17.21	-0.04	-0.23%	17.07	17.36	83864	14428	0.57%
2025-01-10	17.43	17.25	-0.26	-1.48%	17.24	17.61	97640	16976	0.67%
2025-01-09	17.71	17.51	-0.20	-1.13%	17.45	17.75	106810	18766	0.73%
2025-01-08	17.86	17.71	-0.24	-1.34%	17.46	17.93	139254	24614	0.95%
2025-01-07	17.86	17.95	0.10	0.56%	17.66	18.23	135671	24457	0.93%
2025-01-06	17.51	17.85	0.34	1.94%	17.46	18.10	142917	25481	0.98%
2025-01-03	17.71	17.51	-0.13	-0.74%	17.42	18.00	143749	25466	0.98%
2025-01-02	18.11	17.64	-0.40	-2.22%	17.52	18.11	161788	28827	1.11%
2024-12-31	18.52	18.04	-0.46	-2.49%	17.99	18.54	152264	27742	1.04%
2024-12-30	18.60	18.50	-0.17	-0.91%	18.47	18.73	125656	23340	0.86%
2024-12-27	18.88	18.67	-0.12	-0.64%	18.62	18.89	124905	23354	0.85%
2024-12-26	18.57	18.79	0.23	1.24%	18.50	18.86	110042	20586	0.75%