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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.04 | 5.18 | 5.03 | 5.15 | +2.39% | 1.98 | 2.51% |
| 2026-01-16 | 5.00 | 5.07 | 4.97 | 5.03 | +1.21% | 1.52 | 1.96% |
| 2026-01-15 | 4.99 | 5.02 | 4.96 | 4.97 | -0.40% | 1.13 | 1.48% |
| 2026-01-14 | 5.05 | 5.07 | 4.97 | 4.99 | -1.19% | 2.17 | 2.81% |
| 2026-01-13 | 5.09 | 5.10 | 5.03 | 5.05 | -0.79% | 1.43 | 1.84% |
| 2026-01-12 | 5.08 | 5.09 | 5.06 | 5.09 | +0.39% | 1.45 | 1.86% |
| 2026-01-09 | 5.07 | 5.10 | 5.04 | 5.07 | -0.39% | 1.49 | 1.91% |
| 2026-01-08 | 5.10 | 5.11 | 5.06 | 5.09 | -0.39% | 1.45 | 1.85% |
| 2026-01-07 | 5.17 | 5.20 | 5.10 | 5.11 | -1.16% | 1.53 | 1.94% |
| 2026-01-06 | 5.17 | 5.20 | 5.15 | 5.17 | +0.19% | 1.61 | 2.02% |
| 2026-01-05 | 5.18 | 5.22 | 5.14 | 5.16 | -0.39% | 1.87 | 2.36% |
| 2025-12-31 | 5.24 | 5.25 | 5.14 | 5.18 | -0.96% | 1.53 | 1.93% |
| 2025-12-30 | 5.13 | 5.31 | 5.09 | 5.23 | +1.95% | 2.61 | 3.24% |
| 2025-12-29 | 5.16 | 5.19 | 5.11 | 5.13 | -0.39% | 1.17 | 1.48% |
| 2025-12-26 | 5.09 | 5.20 | 5.08 | 5.15 | +1.38% | 1.87 | 2.36% |
| 2025-12-25 | 5.04 | 5.10 | 5.01 | 5.08 | +1.80% | 1.25 | 1.61% |
| 2025-12-24 | 5.01 | 5.04 | 4.99 | 4.99 | -0.40% | 1.10 | 1.43% |
| 2025-12-23 | 5.08 | 5.08 | 4.99 | 5.01 | -1.18% | 1.16 | 1.50% |
| 2025-12-22 | 5.11 | 5.12 | 5.06 | 5.07 | -0.39% | 0.89 | 1.14% |
| 2025-12-19 | 5.06 | 5.13 | 5.05 | 5.09 | +0.59% | 1.22 | 1.56% |