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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.67 | 4.72 | 4.64 | 4.72 | +1.28% | 1.07 | 1.47% |
| 2025-10-22 | 4.68 | 4.71 | 4.65 | 4.66 | -0.63% | 0.84 | 1.16% |
| 2025-10-21 | 4.62 | 4.70 | 4.61 | 4.69 | +1.50% | 1.36 | 1.87% |
| 2025-10-20 | 4.60 | 4.63 | 4.55 | 4.62 | +1.08% | 1.00 | 1.40% |
| 2025-10-17 | 4.65 | 4.67 | 4.55 | 4.57 | -2.12% | 1.36 | 1.90% |
| 2025-10-16 | 4.71 | 4.72 | 4.64 | 4.67 | -0.63% | 1.24 | 1.72% |
| 2025-10-15 | 4.75 | 4.76 | 4.67 | 4.70 | -0.63% | 1.80 | 2.47% |
| 2025-10-14 | 4.71 | 4.75 | 4.69 | 4.73 | +0.42% | 2.20 | 3.00% |
| 2025-10-13 | 4.69 | 4.76 | 4.65 | 4.71 | -1.45% | 2.69 | 3.69% |
| 2025-10-10 | 4.63 | 4.90 | 4.61 | 4.78 | +1.69% | 4.87 | 6.63% |
| 2025-10-09 | 4.46 | 4.84 | 4.45 | 4.70 | +5.33% | 3.93 | 5.44% |
| 2025-09-30 | 4.46 | 4.47 | 4.45 | 4.46 | 0.00% | 0.62 | 0.90% |
| 2025-09-29 | 4.45 | 4.47 | 4.41 | 4.46 | +0.22% | 0.71 | 1.04% |
| 2025-09-26 | 4.45 | 4.48 | 4.43 | 4.45 | 0.00% | 0.59 | 0.85% |
| 2025-09-25 | 4.50 | 4.51 | 4.45 | 4.45 | -1.10% | 0.73 | 1.06% |
| 2025-09-24 | 4.45 | 4.50 | 4.44 | 4.50 | +0.67% | 0.72 | 1.03% |
| 2025-09-23 | 4.48 | 4.49 | 4.42 | 4.47 | -0.66% | 1.02 | 1.47% |
| 2025-09-22 | 4.53 | 4.54 | 4.47 | 4.50 | -0.66% | 0.76 | 1.09% |
| 2025-09-19 | 4.55 | 4.57 | 4.50 | 4.53 | -0.44% | 0.79 | 1.12% |
| 2025-09-18 | 4.64 | 4.64 | 4.53 | 4.55 | -1.71% | 1.18 | 1.65% |