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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.58 | 4.60 | 4.55 | 4.58 | 0.00% | 0.66 | 0.94% |
| 2026-04-21 | 4.56 | 4.60 | 4.54 | 4.58 | +0.44% | 0.78 | 1.11% |
| 2026-04-20 | 4.56 | 4.58 | 4.54 | 4.56 | 0.00% | 0.63 | 0.90% |
| 2026-04-17 | 4.63 | 4.63 | 4.54 | 4.56 | -1.30% | 0.92 | 1.31% |
| 2026-04-16 | 4.60 | 4.67 | 4.59 | 4.62 | +0.87% | 0.82 | 1.15% |
| 2026-04-15 | 4.62 | 4.64 | 4.57 | 4.58 | -0.65% | 0.74 | 1.04% |
| 2026-04-14 | 4.61 | 4.61 | 4.57 | 4.61 | +0.66% | 0.79 | 1.11% |
| 2026-04-13 | 4.60 | 4.62 | 4.55 | 4.58 | -0.65% | 0.80 | 1.14% |
| 2026-04-10 | 4.62 | 4.66 | 4.61 | 4.61 | +0.22% | 0.78 | 1.09% |
| 2026-04-09 | 4.65 | 4.68 | 4.60 | 4.60 | -1.92% | 0.89 | 1.24% |
| 2026-04-08 | 4.62 | 4.69 | 4.62 | 4.69 | +3.30% | 1.36 | 1.89% |
| 2026-04-07 | 4.56 | 4.58 | 4.51 | 4.54 | -0.44% | 0.88 | 1.26% |
| 2026-04-03 | 4.68 | 4.69 | 4.53 | 4.56 | -2.56% | 1.13 | 1.60% |
| 2026-04-02 | 4.70 | 4.74 | 4.64 | 4.68 | -0.64% | 0.96 | 1.33% |
| 2026-04-01 | 4.73 | 4.77 | 4.68 | 4.71 | +0.64% | 1.11 | 1.53% |
| 2026-03-31 | 4.71 | 4.80 | 4.67 | 4.68 | -0.64% | 1.28 | 1.74% |
| 2026-03-30 | 4.60 | 4.73 | 4.60 | 4.71 | +1.29% | 1.20 | 1.66% |
| 2026-03-27 | 4.54 | 4.68 | 4.53 | 4.65 | +1.53% | 1.23 | 1.72% |
| 2026-03-26 | 4.56 | 4.63 | 4.54 | 4.58 | +0.44% | 1.12 | 1.58% |
| 2026-03-25 | 4.50 | 4.57 | 4.47 | 4.56 | +2.01% | 1.07 | 1.53% |