贵州轮胎 sz.000589
4.73
-0.21%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.72 | 4.77 | 4.70 | 4.73 | -0.21% | 0.93 | 1.27% |
| 2026-05-22 | 4.71 | 4.78 | 4.65 | 4.74 | +0.64% | 1.32 | 1.81% |
| 2026-05-21 | 4.72 | 4.82 | 4.71 | 4.71 | -0.21% | 1.60 | 2.17% |
| 2026-05-20 | 4.73 | 4.74 | 4.66 | 4.72 | -0.63% | 0.98 | 1.35% |
| 2026-05-19 | 4.72 | 4.76 | 4.67 | 4.75 | +0.85% | 1.13 | 1.55% |
| 2026-05-18 | 4.76 | 4.77 | 4.66 | 4.71 | -1.46% | 1.64 | 2.26% |
| 2026-05-15 | 4.84 | 4.87 | 4.73 | 4.78 | -1.65% | 1.78 | 2.40% |
| 2026-05-14 | 4.93 | 4.93 | 4.85 | 4.86 | -1.42% | 1.21 | 1.61% |
| 2026-05-13 | 4.95 | 4.96 | 4.91 | 4.93 | -0.60% | 1.17 | 1.53% |
| 2026-05-12 | 5.02 | 5.03 | 4.94 | 4.96 | -1.39% | 1.30 | 1.69% |
| 2026-05-11 | 5.03 | 5.06 | 5.01 | 5.03 | 0.00% | 1.72 | 2.21% |
| 2026-05-08 | 5.02 | 5.06 | 4.99 | 5.03 | -0.20% | 1.28 | 1.65% |
| 2026-05-07 | 5.03 | 5.09 | 4.98 | 5.04 | +0.60% | 1.81 | 2.32% |
| 2026-05-06 | 5.03 | 5.06 | 4.93 | 5.01 | -0.40% | 2.74 | 3.56% |
| 2026-04-30 | 5.11 | 5.16 | 5.00 | 5.03 | -1.37% | 3.20 | 4.09% |
| 2026-04-29 | 4.97 | 5.13 | 4.97 | 5.10 | +7.82% | 6.08 | 7.78% |
| 2026-04-28 | 4.76 | 4.77 | 4.70 | 4.73 | -1.25% | 1.86 | 2.55% |
| 2026-04-27 | 4.65 | 4.82 | 4.65 | 4.79 | +5.04% | 3.15 | 4.28% |
| 2026-04-24 | 4.61 | 4.61 | 4.53 | 4.56 | -1.30% | 0.97 | 1.38% |
| 2026-04-23 | 4.57 | 4.63 | 4.53 | 4.62 | +0.87% | 1.14 | 1.62% |