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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.32 | 4.36 | 4.30 | 4.35 | +0.67% | 0.54 | 0.78% |
| 2025-05-26 | 4.33 | 4.35 | 4.30 | 4.32 | -0.44% | 0.43 | 0.63% |
| 2025-05-23 | 4.37 | 4.41 | 4.33 | 4.34 | -0.66% | 0.62 | 0.89% |
| 2025-05-22 | 4.40 | 4.42 | 4.36 | 4.37 | -1.09% | 0.62 | 0.89% |
| 2025-05-21 | 4.41 | 4.43 | 4.39 | 4.42 | +0.22% | 0.49 | 0.70% |
| 2025-05-20 | 4.40 | 4.42 | 4.38 | 4.41 | 0.00% | 0.57 | 0.82% |
| 2025-05-19 | 4.40 | 4.43 | 4.38 | 4.41 | 0.00% | 0.59 | 0.83% |
| 2025-05-16 | 4.39 | 4.43 | 4.39 | 4.41 | +0.22% | 0.42 | 0.59% |
| 2025-05-15 | 4.44 | 4.45 | 4.40 | 4.40 | -0.87% | 0.54 | 0.77% |
| 2025-05-14 | 4.44 | 4.45 | 4.39 | 4.44 | +0.22% | 0.65 | 0.92% |
| 2025-05-13 | 4.49 | 4.50 | 4.42 | 4.43 | -0.86% | 0.84 | 1.18% |
| 2025-05-12 | 4.48 | 4.55 | 4.45 | 4.46 | +0.65% | 1.43 | 2.00% |
| 2025-05-09 | 4.45 | 4.48 | 4.40 | 4.44 | -0.43% | 2.12 | 2.99% |
| 2025-05-08 | 4.29 | 4.48 | 4.27 | 4.45 | +3.82% | 2.44 | 3.47% |
| 2025-05-07 | 4.28 | 4.31 | 4.26 | 4.29 | +0.91% | 0.90 | 1.32% |
| 2025-05-06 | 4.25 | 4.26 | 4.22 | 4.25 | +1.15% | 0.68 | 1.00% |