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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.06 | 5.15 | 5.03 | 5.13 | +2.19% | 1.54 | 1.96% |
| 2026-02-13 | 5.08 | 5.10 | 5.01 | 5.02 | -1.18% | 1.27 | 1.63% |
| 2026-02-12 | 5.12 | 5.14 | 5.08 | 5.08 | -0.59% | 1.09 | 1.38% |
| 2026-02-11 | 5.11 | 5.14 | 5.09 | 5.11 | 0.00% | 1.03 | 1.31% |
| 2026-02-10 | 5.15 | 5.16 | 5.10 | 5.11 | -0.58% | 0.84 | 1.07% |
| 2026-02-09 | 5.17 | 5.18 | 5.11 | 5.14 | +0.19% | 1.19 | 1.51% |
| 2026-02-06 | 5.12 | 5.18 | 5.08 | 5.13 | +0.20% | 1.38 | 1.74% |
| 2026-02-05 | 5.18 | 5.21 | 5.10 | 5.12 | -0.97% | 1.58 | 1.99% |
| 2026-02-04 | 5.02 | 5.18 | 5.00 | 5.17 | +2.99% | 2.75 | 3.48% |
| 2026-02-03 | 5.02 | 5.05 | 4.97 | 5.02 | +0.80% | 1.27 | 1.65% |
| 2026-02-02 | 5.12 | 5.15 | 4.96 | 4.98 | -3.30% | 2.49 | 3.21% |
| 2026-01-30 | 5.10 | 5.17 | 5.07 | 5.15 | +0.78% | 1.83 | 2.32% |
| 2026-01-29 | 5.14 | 5.15 | 5.08 | 5.11 | -0.78% | 1.21 | 1.54% |
| 2026-01-28 | 5.09 | 5.17 | 5.04 | 5.15 | +1.18% | 1.72 | 2.18% |
| 2026-01-27 | 5.11 | 5.15 | 5.04 | 5.09 | -0.59% | 1.46 | 1.87% |
| 2026-01-26 | 5.15 | 5.15 | 5.08 | 5.12 | -0.58% | 1.53 | 1.95% |
| 2026-01-23 | 5.16 | 5.18 | 5.13 | 5.15 | -0.19% | 1.38 | 1.75% |
| 2026-01-22 | 5.14 | 5.17 | 5.11 | 5.16 | +0.39% | 1.31 | 1.66% |
| 2026-01-21 | 5.13 | 5.17 | 5.11 | 5.14 | -0.19% | 1.31 | 1.65% |
| 2026-01-20 | 5.16 | 5.17 | 5.09 | 5.15 | 0.00% | 1.52 | 1.93% |