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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.43 | 4.48 | 4.36 | 4.47 | +2.29% | 1.29 | 1.89% |
| 2026-03-23 | 4.56 | 4.57 | 4.34 | 4.37 | -5.41% | 1.94 | 2.82% |
| 2026-03-20 | 4.69 | 4.72 | 4.61 | 4.62 | -1.28% | 1.44 | 2.00% |
| 2026-03-19 | 4.81 | 4.84 | 4.67 | 4.68 | -3.51% | 1.75 | 2.39% |
| 2026-03-18 | 4.92 | 4.94 | 4.81 | 4.85 | -1.22% | 1.54 | 2.05% |
| 2026-03-17 | 4.97 | 5.01 | 4.90 | 4.91 | -0.81% | 1.29 | 1.69% |
| 2026-03-16 | 4.99 | 5.08 | 4.93 | 4.95 | -0.80% | 1.62 | 2.10% |
| 2026-03-13 | 4.98 | 5.06 | 4.95 | 4.99 | +0.20% | 1.72 | 2.22% |
| 2026-03-12 | 4.95 | 5.05 | 4.94 | 4.98 | +0.61% | 1.81 | 2.35% |
| 2026-03-11 | 4.92 | 4.96 | 4.85 | 4.95 | +0.61% | 1.55 | 2.05% |
| 2026-03-10 | 4.94 | 4.96 | 4.90 | 4.92 | +0.20% | 1.40 | 1.84% |
| 2026-03-09 | 4.92 | 4.98 | 4.86 | 4.91 | -1.21% | 1.78 | 2.35% |
| 2026-03-06 | 4.86 | 4.98 | 4.84 | 4.97 | +1.84% | 1.38 | 1.83% |
| 2026-03-05 | 4.93 | 4.93 | 4.85 | 4.88 | +1.24% | 1.67 | 2.22% |
| 2026-03-04 | 5.02 | 5.02 | 4.82 | 4.82 | -3.98% | 2.82 | 3.75% |
| 2026-03-03 | 5.16 | 5.20 | 5.01 | 5.02 | -3.09% | 2.53 | 3.24% |
| 2026-03-02 | 5.15 | 5.24 | 5.10 | 5.18 | -0.38% | 1.79 | 2.25% |
| 2026-02-27 | 5.13 | 5.21 | 5.12 | 5.20 | +0.97% | 1.46 | 1.83% |
| 2026-02-26 | 5.18 | 5.19 | 5.11 | 5.15 | -0.39% | 1.47 | 1.87% |
| 2026-02-25 | 5.14 | 5.29 | 5.13 | 5.17 | +0.78% | 2.69 | 3.34% |