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
2026-06-18	11.18	10.91	-0.33	-2.94%	10.89	11.22	162367	17845	1.11%
2026-06-17	11.49	11.24	-0.29	-2.52%	11.20	11.49	142412	16048	0.97%
2026-06-16	11.88	11.53	-0.35	-2.95%	11.52	11.88	151526	17650	1.04%
2026-06-15	11.91	11.88	0.01	0.08%	11.79	12.12	141632	16898	0.97%
2026-06-12	11.85	11.87	0.09	0.76%	11.68	12.01	150068	17781	1.03%
2026-06-11	11.96	11.78	-0.17	-1.42%	11.75	12.00	70166	8306	0.48%
2026-06-10	11.94	11.95	-0.09	-0.75%	11.91	12.00	57038	6817	0.39%
2026-06-09	11.94	12.04	0.10	0.84%	11.71	12.18	114400	13648	0.78%
2026-06-08	11.98	11.94	-0.17	-1.40%	11.89	12.04	74221	8884	0.51%
2026-06-05	12.02	12.11	0.02	0.17%	12.01	12.18	61601	7446	0.42%
2026-06-04	12.22	12.09	-0.23	-1.87%	12.06	12.40	99051	12083	0.68%
2026-06-03	12.17	12.32	0.14	1.15%	11.92	12.54	131400	16086	0.90%
2026-06-02	12.08	12.18	0.06	0.50%	12.06	12.32	81862	9997	0.56%
2026-06-01	12.05	12.12	0.11	0.92%	11.94	12.14	68473	8244	0.47%
2026-05-29	11.90	12.01	0.15	1.26%	11.88	12.10	79598	9554	0.54%
2026-05-28	12.05	11.86	-0.24	-1.98%	11.79	12.09	92867	11064	0.63%
2026-05-27	12.19	12.10	-0.20	-1.63%	11.99	12.26	92374	11171	0.63%
2026-05-26	11.97	12.30	0.30	2.50%	11.87	12.39	141776	17199	0.97%
2026-05-25	12.25	12.00	-0.30	-2.44%	11.92	12.25	157843	19009	1.08%
2026-05-22	12.30	12.30	0.04	0.33%	12.15	12.39	91679	11255	0.63%
2026-05-21	12.47	12.26	0.02	0.16%	12.26	12.69	166884	20849	1.14%
2026-05-20	12.44	12.24	-0.25	-2.00%	12.18	12.46	93486	11446	0.64%
2026-05-19	12.37	12.49	0.11	0.89%	12.35	12.50	60036	7471	0.41%
2026-05-18	12.75	12.38	-0.35	-2.75%	12.34	12.75	130900	16309	0.89%
2026-05-15	12.92	12.73	-0.19	-1.47%	12.67	12.96	97121	12441	0.66%
2026-05-14	13.23	12.92	-0.30	-2.27%	12.87	13.25	165106	21436	1.13%
2026-05-13	13.30	13.22	-0.11	-0.83%	13.19	13.34	94211	12465	0.64%
2026-05-12	13.44	13.33	-0.02	-0.15%	13.29	13.46	89607	11980	0.61%
2026-05-11	13.23	13.35	0.10	0.75%	13.23	13.37	123445	16436	0.84%
2026-05-08	13.17	13.25	0.05	0.38%	13.13	13.26	92425	12201	0.63%
2026-05-07	13.26	13.20	-0.01	-0.08%	13.17	13.27	101111	13350	0.69%
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%