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
2026-08-06	11.40	11.27	-0.13	-1.14%	11.16	11.41	98553	11109	0.67%
2026-08-05	11.53	11.40	-0.13	-1.13%	11.37	11.58	112191	12827	0.77%
2026-08-04	11.83	11.53	-0.30	-2.54%	11.52	11.86	128157	14902	0.88%
2026-08-03	11.56	11.83	0.22	1.89%	11.56	11.87	125491	14797	0.86%
2026-07-31	11.50	11.61	0.07	0.61%	11.36	11.62	138613	15927	0.95%
2026-07-30	11.24	11.54	0.27	2.40%	11.23	11.57	148045	16973	1.01%
2026-07-29	11.08	11.27	0.17	1.53%	11.08	11.36	128182	14472	0.88%
2026-07-28	10.95	11.10	0.09	0.82%	10.86	11.10	81472	8962	0.56%
2026-07-27	11.03	11.01	0.05	0.46%	10.90	11.06	81623	8986	0.56%
2026-07-24	11.13	10.96	-0.22	-1.97%	10.96	11.25	78775	8705	0.54%
2026-07-23	11.05	11.18	0.08	0.72%	10.97	11.22	88736	9865	0.61%
2026-07-22	11.10	11.10	0.03	0.27%	10.83	11.11	129588	14200	0.89%
2026-07-21	11.15	11.07	-0.08	-0.72%	11.04	11.49	207181	23371	1.42%
2026-07-20	11.00	11.15	0.16	1.46%	10.95	11.18	141010	15615	0.96%
2026-07-17	11.04	10.99	-0.08	-0.72%	10.99	11.29	160674	17884	1.10%
2026-07-16	10.85	11.07	0.20	1.84%	10.82	11.11	147039	16183	1.00%
2026-07-15	10.64	10.87	0.11	1.02%	10.53	10.92	129558	14026	0.89%
2026-07-14	10.62	10.76	0.10	0.94%	10.58	10.77	108819	11655	0.74%
2026-07-13	10.59	10.66	0.06	0.57%	10.52	10.74	103066	10964	0.70%
2026-07-10	10.45	10.60	0.15	1.44%	10.30	10.68	100713	10626	0.69%
2026-07-09	10.64	10.45	-0.19	-1.79%	10.40	10.66	79217	8295	0.54%
2026-07-08	10.64	10.64	-0.03	-0.28%	10.50	10.78	83271	8849	0.57%
2026-07-07	10.98	10.67	-0.32	-2.91%	10.66	10.98	97239	10483	0.66%
2026-07-06	10.74	10.99	0.25	2.33%	10.65	11.05	136827	14947	0.93%
2026-07-03	10.58	10.74	0.16	1.51%	10.53	10.81	108769	11667	0.74%
2026-07-02	10.52	10.58	0.18	1.73%	10.43	10.68	142199	15033	0.97%
2026-07-01	10.18	10.40	0.21	2.06%	10.12	10.46	117680	12163	0.80%
2026-06-30	10.33	10.19	-0.15	-1.45%	10.10	10.33	119466	12169	0.82%
2026-06-29	10.17	10.34	0.16	1.57%	9.93	10.37	153239	15628	1.05%
2026-06-26	10.38	10.18	-0.22	-2.12%	10.16	10.42	118821	12171	0.81%
2026-06-25	10.47	10.40	-0.05	-0.48%	10.23	10.62	164106	17072	1.12%
2026-06-24	10.71	10.45	-0.24	-2.25%	10.42	10.79	138140	14543	0.94%
2026-06-23	10.84	10.73	-0.14	-1.29%	10.70	11.02	138057	15002	0.94%
2026-06-22	10.82	10.87	-0.04	-0.37%	10.62	10.92	166043	17847	1.13%
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%