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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.99 | 5.07 | 4.95 | 4.98 | +0.20% | 1.68 | 2.17% |
| 2025-11-19 | 5.00 | 5.04 | 4.94 | 4.97 | -0.60% | 1.14 | 1.48% |
| 2025-11-18 | 5.09 | 5.11 | 4.97 | 5.00 | -1.56% | 1.47 | 1.89% |
| 2025-11-17 | 5.07 | 5.12 | 5.00 | 5.08 | 0.00% | 1.67 | 2.14% |
| 2025-11-14 | 5.11 | 5.14 | 5.08 | 5.08 | -0.78% | 1.18 | 1.49% |
| 2025-11-13 | 5.11 | 5.13 | 5.06 | 5.12 | +0.19% | 1.66 | 2.10% |
| 2025-11-12 | 5.12 | 5.18 | 5.10 | 5.11 | -0.96% | 1.54 | 1.94% |
| 2025-11-11 | 5.16 | 5.23 | 5.14 | 5.16 | 0.00% | 1.57 | 1.96% |
| 2025-11-10 | 5.12 | 5.18 | 5.09 | 5.16 | +0.97% | 1.62 | 2.03% |
| 2025-11-07 | 5.11 | 5.13 | 5.09 | 5.11 | -0.39% | 1.30 | 1.64% |
| 2025-11-06 | 5.00 | 5.15 | 5.00 | 5.13 | +2.58% | 2.30 | 2.91% |
| 2025-11-05 | 4.97 | 5.02 | 4.93 | 5.00 | +0.40% | 1.30 | 1.68% |
| 2025-11-04 | 5.04 | 5.05 | 4.95 | 4.98 | -1.18% | 1.73 | 2.23% |
| 2025-11-03 | 4.95 | 5.06 | 4.95 | 5.04 | +1.80% | 2.44 | 3.14% |
| 2025-10-31 | 4.92 | 5.00 | 4.87 | 4.95 | +0.60% | 2.49 | 3.25% |
| 2025-10-30 | 4.83 | 4.95 | 4.81 | 4.92 | +2.06% | 3.05 | 4.03% |
| 2025-10-29 | 4.84 | 4.88 | 4.79 | 4.82 | -1.22% | 2.54 | 3.40% |
| 2025-10-28 | 4.94 | 5.04 | 4.87 | 4.88 | +3.80% | 7.09 | 9.29% |
| 2025-10-27 | 4.73 | 4.74 | 4.68 | 4.70 | 0.00% | 1.08 | 1.48% |
| 2025-10-24 | 4.71 | 4.74 | 4.68 | 4.70 | -0.42% | 1.02 | 1.40% |