三角轮胎 sh.601163
14.80
+1.65%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.95 | 14.99 | 14.79 | 14.82 | -0.40% | 0.46 | 0.39% |
| 2025-11-19 | 14.86 | 14.99 | 14.78 | 14.88 | +0.13% | 0.44 | 0.37% |
| 2025-11-18 | 14.98 | 14.98 | 14.83 | 14.86 | -0.60% | 0.51 | 0.43% |
| 2025-11-17 | 15.18 | 15.18 | 14.88 | 14.95 | -1.32% | 0.70 | 0.59% |
| 2025-11-14 | 15.15 | 15.30 | 15.08 | 15.15 | -0.53% | 0.59 | 0.49% |
| 2025-11-13 | 15.17 | 15.36 | 15.11 | 15.23 | +0.40% | 0.66 | 0.54% |
| 2025-11-12 | 15.39 | 15.46 | 15.17 | 15.17 | -1.37% | 0.87 | 0.71% |
| 2025-11-11 | 15.25 | 15.50 | 15.20 | 15.38 | +1.18% | 1.29 | 1.05% |
| 2025-11-10 | 15.06 | 15.21 | 14.99 | 15.20 | +1.33% | 0.86 | 0.71% |
| 2025-11-07 | 14.97 | 15.04 | 14.91 | 15.00 | +0.20% | 0.52 | 0.43% |
| 2025-11-06 | 14.86 | 15.10 | 14.85 | 14.97 | +0.54% | 0.58 | 0.48% |
| 2025-11-05 | 14.96 | 14.97 | 14.77 | 14.89 | -0.13% | 0.60 | 0.51% |
| 2025-11-04 | 14.86 | 15.10 | 14.79 | 14.91 | +0.40% | 1.16 | 0.97% |
| 2025-11-03 | 14.81 | 14.87 | 14.68 | 14.85 | +0.41% | 1.03 | 0.87% |
| 2025-10-31 | 14.44 | 14.85 | 14.35 | 14.79 | +3.64% | 2.10 | 1.78% |
| 2025-10-30 | 14.22 | 14.37 | 14.12 | 14.27 | +0.35% | 0.56 | 0.50% |
| 2025-10-29 | 14.30 | 14.31 | 14.17 | 14.22 | -0.21% | 0.33 | 0.29% |
| 2025-10-28 | 14.25 | 14.32 | 14.20 | 14.25 | +0.35% | 0.34 | 0.29% |
| 2025-10-27 | 14.26 | 14.28 | 14.16 | 14.20 | -0.21% | 0.38 | 0.33% |
| 2025-10-24 | 14.25 | 14.30 | 14.18 | 14.23 | 0.00% | 0.45 | 0.39% |