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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.54 | 4.60 | 4.52 | 4.60 | +1.31% | 1.31 | 1.86% |
| 2025-08-19 | 4.55 | 4.56 | 4.53 | 4.54 | 0.00% | 0.91 | 1.29% |
| 2025-08-18 | 4.54 | 4.57 | 4.53 | 4.54 | 0.00% | 1.22 | 1.73% |
| 2025-08-15 | 4.48 | 4.54 | 4.47 | 4.54 | +1.33% | 0.89 | 1.27% |
| 2025-08-14 | 4.55 | 4.55 | 4.47 | 4.48 | -1.31% | 1.05 | 1.50% |
| 2025-08-13 | 4.53 | 4.55 | 4.52 | 4.54 | +0.22% | 0.88 | 1.25% |
| 2025-08-12 | 4.54 | 4.55 | 4.52 | 4.53 | -0.22% | 0.71 | 1.01% |
| 2025-08-11 | 4.54 | 4.57 | 4.52 | 4.54 | 0.00% | 1.11 | 1.57% |
| 2025-08-08 | 4.53 | 4.55 | 4.52 | 4.54 | +0.22% | 0.67 | 0.96% |
| 2025-08-07 | 4.54 | 4.55 | 4.51 | 4.53 | 0.00% | 0.91 | 1.30% |
| 2025-08-06 | 4.53 | 4.54 | 4.50 | 4.53 | 0.00% | 0.74 | 1.05% |
| 2025-08-05 | 4.52 | 4.54 | 4.51 | 4.53 | +0.22% | 0.67 | 0.95% |
| 2025-08-04 | 4.49 | 4.52 | 4.47 | 4.52 | +0.44% | 0.66 | 0.95% |
| 2025-08-01 | 4.50 | 4.52 | 4.49 | 4.50 | +0.22% | 0.64 | 0.91% |
| 2025-07-31 | 4.56 | 4.57 | 4.47 | 4.49 | -1.95% | 1.29 | 1.85% |
| 2025-07-30 | 4.58 | 4.61 | 4.54 | 4.58 | -0.22% | 0.95 | 1.34% |
| 2025-07-29 | 4.63 | 4.64 | 4.56 | 4.59 | -0.86% | 0.93 | 1.30% |
| 2025-07-28 | 4.67 | 4.69 | 4.62 | 4.63 | -0.43% | 0.90 | 1.25% |
| 2025-07-25 | 4.67 | 4.70 | 4.64 | 4.65 | -0.21% | 1.22 | 1.68% |
| 2025-07-24 | 4.60 | 4.67 | 4.60 | 4.66 | +1.08% | 1.03 | 1.43% |