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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.01 | 5.09 | 4.98 | 5.06 | +0.80% | 0.99 | 1.28% |
| 2025-12-17 | 5.06 | 5.08 | 4.93 | 5.02 | +0.80% | 1.03 | 1.34% |
| 2025-12-16 | 5.05 | 5.06 | 4.96 | 4.98 | -0.99% | 1.06 | 1.38% |
| 2025-12-15 | 5.03 | 5.07 | 5.01 | 5.03 | 0.00% | 0.88 | 1.13% |
| 2025-12-12 | 5.07 | 5.13 | 5.01 | 5.03 | -0.59% | 1.41 | 1.80% |
| 2025-12-11 | 5.11 | 5.12 | 5.05 | 5.06 | -0.39% | 1.13 | 1.44% |
| 2025-12-10 | 5.07 | 5.11 | 5.05 | 5.08 | +0.20% | 1.03 | 1.32% |
| 2025-12-09 | 5.17 | 5.18 | 5.06 | 5.07 | -2.12% | 1.14 | 1.45% |
| 2025-12-08 | 5.20 | 5.29 | 5.17 | 5.18 | -0.38% | 1.56 | 1.95% |
| 2025-12-05 | 5.10 | 5.20 | 5.08 | 5.20 | +2.16% | 1.84 | 2.32% |
| 2025-12-04 | 5.09 | 5.11 | 5.05 | 5.09 | +0.20% | 1.12 | 1.43% |
| 2025-12-03 | 5.06 | 5.10 | 5.04 | 5.08 | +0.20% | 1.49 | 1.89% |
| 2025-12-02 | 4.94 | 5.12 | 4.92 | 5.07 | +2.40% | 1.69 | 2.17% |
| 2025-12-01 | 4.89 | 4.98 | 4.88 | 4.95 | +1.63% | 1.21 | 1.58% |
| 2025-11-28 | 4.85 | 4.89 | 4.82 | 4.87 | +0.82% | 0.79 | 1.05% |
| 2025-11-27 | 4.84 | 4.87 | 4.83 | 4.83 | -0.20% | 0.75 | 1.00% |
| 2025-11-26 | 4.88 | 4.92 | 4.83 | 4.84 | -0.81% | 1.04 | 1.38% |
| 2025-11-25 | 4.91 | 4.92 | 4.87 | 4.88 | -0.61% | 1.06 | 1.40% |
| 2025-11-24 | 4.93 | 4.97 | 4.87 | 4.91 | +1.85% | 1.36 | 1.79% |
| 2025-11-21 | 4.95 | 4.96 | 4.82 | 4.82 | -3.19% | 1.86 | 2.46% |