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
2025-09-16	15.73	15.78	0.06	0.38%	15.56	15.81	155804	24447	1.06%
2025-09-15	15.74	15.72	-0.02	-0.13%	15.67	15.84	130324	20520	0.89%
2025-09-12	15.92	15.74	-0.18	-1.13%	15.73	15.94	164620	26018	1.12%
2025-09-11	15.94	15.92	0.00	0.00%	15.72	15.95	175825	27827	1.20%
2025-09-10	16.01	15.92	-0.09	-0.56%	15.85	16.05	191977	30570	1.31%
2025-09-09	15.80	16.01	0.16	1.01%	15.73	16.34	409405	65561	2.80%
2025-09-08	15.61	15.85	0.24	1.54%	15.51	15.86	235572	37129	1.61%
2025-09-05	15.30	15.61	0.34	2.23%	15.25	15.66	266627	41388	1.82%
2025-09-04	15.26	15.27	0.03	0.20%	15.12	15.31	208908	31821	1.43%
2025-09-03	15.40	15.24	-0.14	-0.91%	15.22	15.50	216019	33156	1.48%
2025-09-02	15.59	15.38	-0.20	-1.28%	15.25	15.60	269502	41441	1.84%
2025-09-01	15.58	15.58	-0.04	-0.26%	15.45	15.62	172262	26758	1.18%
2025-08-29	15.78	15.62	0.07	0.45%	15.59	15.90	326444	51452	2.23%
2025-08-28	15.59	15.55	-0.02	-0.13%	15.20	15.71	313901	48563	2.14%
2025-08-27	16.02	15.57	-0.43	-2.69%	15.55	16.07	351317	55690	2.40%
2025-08-26	15.58	16.00	0.39	2.50%	15.51	16.13	441145	70259	3.01%
2025-08-25	15.57	15.61	0.09	0.58%	15.49	15.62	251332	39131	1.72%
2025-08-22	15.45	15.52	0.05	0.32%	15.39	15.53	211438	32701	1.44%
2025-08-21	15.35	15.47	0.12	0.78%	15.32	15.56	288835	44622	1.97%
2025-08-20	15.16	15.35	0.15	0.99%	15.13	15.35	215046	32841	1.47%
2025-08-19	15.33	15.20	-0.13	-0.85%	15.18	15.33	196433	29916	1.34%
2025-08-18	15.25	15.33	0.13	0.86%	15.21	15.47	255929	39186	1.75%
2025-08-15	15.01	15.20	0.16	1.06%	15.00	15.20	160626	24303	1.10%
2025-08-14	15.29	15.04	-0.23	-1.51%	15.01	15.29	245819	37238	1.68%
2025-08-13	15.30	15.27	-0.02	-0.13%	15.20	15.33	168120	25654	1.15%
2025-08-12	15.26	15.29	0.02	0.13%	15.22	15.37	142699	21833	0.98%
2025-08-11	15.20	15.27	0.04	0.26%	15.19	15.28	134084	20448	0.92%
2025-08-08	15.22	15.23	-0.03	-0.20%	15.19	15.26	101937	15515	0.70%
2025-08-07	15.35	15.26	-0.09	-0.59%	15.22	15.35	117803	17985	0.80%
2025-08-06	15.34	15.35	0.05	0.33%	15.20	15.36	134785	20596	0.92%
2025-08-05	15.23	15.30	0.09	0.59%	15.22	15.30	97880	14946	0.67%
2025-08-04	15.20	15.21	-0.06	-0.39%	15.10	15.21	133707	20265	0.91%
2025-08-01	15.23	15.27	0.04	0.26%	15.17	15.38	132120	20179	0.90%
2025-07-31	15.45	15.23	-0.25	-1.61%	15.16	15.46	244906	37416	1.67%
2025-07-30	15.49	15.48	-0.02	-0.13%	15.38	15.65	200023	31060	1.37%
2025-07-29	15.58	15.50	-0.11	-0.70%	15.33	15.58	233724	36054	1.60%
2025-07-28	15.68	15.61	-0.06	-0.38%	15.56	15.74	174383	27215	1.19%
2025-07-25	15.60	15.67	0.10	0.64%	15.53	15.85	281100	44186	1.92%
2025-07-24	15.36	15.57	0.20	1.30%	15.36	15.60	228504	35415	1.56%
2025-07-23	15.60	15.37	-0.13	-0.84%	15.36	15.88	397281	61813	2.71%
2025-07-22	15.24	15.50	0.28	1.84%	15.18	15.53	339659	52183	2.32%
2025-07-21	15.11	15.22	0.13	0.86%	15.09	15.22	207771	31513	1.42%
2025-07-18	15.08	15.09	0.02	0.13%	15.01	15.10	130481	19636	0.89%
2025-07-17	15.09	15.07	-0.04	-0.26%	15.00	15.10	184844	27810	1.26%
2025-07-16	14.88	15.11	0.23	1.55%	14.87	15.35	323849	48974	2.21%
2025-07-15	15.00	14.88	-0.11	-0.73%	14.76	15.05	196597	29247	1.34%
2025-07-14	14.96	14.99	0.04	0.27%	14.90	15.07	171916	25788	1.17%
2025-07-11	14.89	14.95	0.06	0.40%	14.85	15.00	208361	31142	1.42%
2025-07-10	14.90	14.89	0.04	0.27%	14.81	14.92	148686	22110	1.02%
2025-07-09	14.97	14.93	-0.04	-0.27%	14.88	15.08	237080	35488	1.62%
2025-07-08	14.92	14.97	0.04	0.27%	14.87	14.97	175889	26267	1.20%
2025-07-07	14.83	14.93	0.10	0.67%	14.81	15.02	159146	23716	1.09%
2025-07-04	14.93	14.83	-0.10	-0.67%	14.81	14.94	179619	26699	1.23%
2025-07-03	14.73	14.93	0.20	1.36%	14.73	15.10	314848	46983	2.15%
2025-07-02	14.65	14.73	0.07	0.48%	14.61	14.74	155564	22861	1.06%
2025-07-01	14.65	14.66	-0.01	-0.07%	14.56	14.68	157029	22967	1.07%
2025-06-30	14.75	14.67	-0.04	-0.27%	14.58	14.75	216094	31631	1.48%
2025-06-27	14.63	14.71	0.13	0.89%	14.60	14.77	214085	31454	1.46%
2025-06-26	14.67	14.58	-0.09	-0.61%	14.56	14.69	160610	23487	1.10%
2025-06-25	14.63	14.67	0.05	0.34%	14.55	14.67	183950	26883	1.26%
2025-06-24	14.47	14.62	0.17	1.18%	14.46	14.65	197815	28862	1.35%
2025-06-23	14.41	14.45	-0.02	-0.14%	14.33	14.48	90124	12995	0.62%
2025-06-20	14.36	14.47	0.08	0.56%	14.36	14.47	98455	14197	0.67%
2025-06-19	14.59	14.39	-0.21	-1.44%	14.39	14.60	192656	27871	1.32%
2025-06-18	14.56	14.60	-0.01	-0.07%	14.52	14.67	116632	17036	0.80%
2025-06-17	14.60	14.61	0.06	0.41%	14.55	14.68	113708	16616	0.78%
2025-06-16	14.48	14.55	-0.01	-0.07%	14.48	14.61	133915	19498	0.92%
2025-06-13	14.71	14.56	-0.24	-1.62%	14.55	14.75	237278	34733	1.62%
2025-06-12	14.94	14.80	-0.14	-0.94%	14.75	14.94	242829	35948	1.66%
2025-06-11	14.76	14.94	0.22	1.49%	14.75	14.97	346618	51604	2.37%
2025-06-10	14.57	14.72	0.15	1.03%	14.52	14.94	397764	58608	2.72%
2025-06-09	14.53	14.57	0.06	0.41%	14.52	14.60	135996	19811	0.93%