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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.63 | 4.64 | 4.61 | 4.63 | -0.21% | 0.82 | 1.15% |
| 2025-09-16 | 4.61 | 4.64 | 4.60 | 4.64 | +0.86% | 1.16 | 1.61% |
| 2025-09-15 | 4.59 | 4.62 | 4.58 | 4.60 | +0.22% | 1.00 | 1.40% |
| 2025-09-12 | 4.60 | 4.63 | 4.58 | 4.59 | -0.43% | 1.57 | 2.20% |
| 2025-09-11 | 4.60 | 4.62 | 4.55 | 4.61 | +0.22% | 1.35 | 1.90% |
| 2025-09-10 | 4.59 | 4.63 | 4.57 | 4.60 | 0.00% | 1.17 | 1.64% |
| 2025-09-09 | 4.54 | 4.60 | 4.52 | 4.60 | +1.53% | 1.47 | 2.08% |
| 2025-09-08 | 4.51 | 4.54 | 4.49 | 4.53 | +0.44% | 0.77 | 1.10% |
| 2025-09-05 | 4.48 | 4.51 | 4.46 | 4.51 | +0.66% | 0.75 | 1.07% |
| 2025-09-04 | 4.46 | 4.49 | 4.45 | 4.48 | +0.44% | 0.82 | 1.18% |
| 2025-09-03 | 4.53 | 4.54 | 4.46 | 4.46 | -1.75% | 1.06 | 1.52% |
| 2025-09-02 | 4.58 | 4.58 | 4.50 | 4.54 | -0.65% | 1.28 | 1.82% |
| 2025-09-01 | 4.60 | 4.60 | 4.53 | 4.57 | 0.00% | 1.13 | 1.60% |
| 2025-08-29 | 4.64 | 4.66 | 4.56 | 4.57 | -1.50% | 1.60 | 2.23% |
| 2025-08-28 | 4.57 | 4.64 | 4.51 | 4.64 | +1.96% | 1.63 | 2.29% |
| 2025-08-27 | 4.68 | 4.68 | 4.55 | 4.55 | -2.75% | 1.43 | 1.99% |
| 2025-08-26 | 4.62 | 4.69 | 4.60 | 4.68 | +1.29% | 1.60 | 2.22% |
| 2025-08-25 | 4.61 | 4.64 | 4.59 | 4.62 | +0.43% | 1.40 | 1.95% |
| 2025-08-22 | 4.59 | 4.61 | 4.56 | 4.60 | +0.22% | 1.02 | 1.43% |
| 2025-08-21 | 4.60 | 4.61 | 4.57 | 4.59 | -0.22% | 0.96 | 1.35% |