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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.70 | 4.72 | 4.60 | 4.61 | -0.64% | 1.89 | 2.62% |
| 2025-07-22 | 4.56 | 4.64 | 4.53 | 4.64 | +1.96% | 1.65 | 2.32% |
| 2025-07-21 | 4.49 | 4.57 | 4.47 | 4.55 | +1.55% | 1.57 | 2.23% |
| 2025-07-18 | 4.48 | 4.48 | 4.45 | 4.48 | +0.22% | 0.65 | 0.93% |
| 2025-07-17 | 4.49 | 4.50 | 4.45 | 4.47 | -0.22% | 0.53 | 0.76% |
| 2025-07-16 | 4.46 | 4.49 | 4.45 | 4.48 | +0.44% | 0.60 | 0.86% |
| 2025-07-15 | 4.51 | 4.52 | 4.44 | 4.46 | -0.88% | 0.90 | 1.30% |
| 2025-07-14 | 4.52 | 4.54 | 4.50 | 4.50 | -0.22% | 0.67 | 0.95% |
| 2025-07-11 | 4.50 | 4.54 | 4.49 | 4.51 | +0.22% | 0.94 | 1.35% |
| 2025-07-10 | 4.47 | 4.51 | 4.46 | 4.50 | +0.67% | 0.88 | 1.27% |
| 2025-07-09 | 4.49 | 4.50 | 4.46 | 4.47 | -0.22% | 0.63 | 0.90% |
| 2025-07-08 | 4.47 | 4.49 | 4.45 | 4.48 | +0.22% | 0.71 | 1.03% |
| 2025-07-07 | 4.46 | 4.47 | 4.45 | 4.47 | +0.67% | 0.70 | 1.01% |
| 2025-07-04 | 4.45 | 4.47 | 4.44 | 4.45 | -0.22% | 0.84 | 1.18% |
| 2025-07-03 | 4.47 | 4.48 | 4.45 | 4.45 | -0.43% | 0.61 | 0.86% |
| 2025-07-02 | 4.44 | 4.47 | 4.43 | 4.47 | +0.87% | 0.79 | 1.11% |
| 2025-07-01 | 4.42 | 4.45 | 4.41 | 4.44 | +0.66% | 0.89 | 1.26% |
| 2025-06-30 | 4.41 | 4.44 | 4.40 | 4.41 | +0.22% | 0.81 | 1.16% |
| 2025-06-27 | 4.42 | 4.45 | 4.39 | 4.40 | -0.22% | 0.86 | 1.22% |
| 2025-06-26 | 4.45 | 4.45 | 4.40 | 4.41 | -0.87% | 0.81 | 1.14% |