贵州轮胎(000589)股票行情
贵州轮胎(000589)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.07 | 5.03 | -0.03 | -0.59% | 5.01 | 5.13 | 277086 | 14055.47 | 1.80% |
| 2025-12-11 | 5.11 | 5.06 | -0.02 | -0.39% | 5.05 | 5.12 | 221786 | 11267.29 | 1.44% |
| 2025-12-10 | 5.07 | 5.08 | 0.01 | 0.20% | 5.05 | 5.11 | 202997 | 10316.48 | 1.32% |
| 2025-12-09 | 5.17 | 5.07 | -0.11 | -2.12% | 5.06 | 5.18 | 223356 | 11404.65 | 1.45% |
| 2025-12-08 | 5.20 | 5.18 | -0.02 | -0.38% | 5.17 | 5.29 | 299122 | 15626.32 | 1.95% |
| 2025-12-05 | 5.10 | 5.20 | 0.11 | 2.16% | 5.08 | 5.20 | 356326 | 18406.89 | 2.32% |
| 2025-12-04 | 5.13 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 219324 | 11237.32 | 1.43% |
| 2025-12-03 | 5.10 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 290965 | 14891.52 | 1.89% |
| 2025-12-02 | 4.98 | 5.11 | 0.12 | 2.40% | 4.96 | 5.16 | 333288 | 16917.35 | 2.17% |
| 2025-12-01 | 4.93 | 4.99 | 0.08 | 1.63% | 4.92 | 5.02 | 242930 | 12108.45 | 1.58% |
| 2025-11-28 | 4.89 | 4.91 | 0.04 | 0.82% | 4.86 | 4.93 | 161828 | 7929.50 | 1.05% |
| 2025-11-27 | 4.88 | 4.87 | -0.01 | -0.20% | 4.87 | 4.91 | 153796 | 7516.30 | 1.00% |
| 2025-11-26 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.96 | 212180 | 10412.85 | 1.38% |
| 2025-11-25 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.96 | 214740 | 10593.26 | 1.40% |
| 2025-11-24 | 4.97 | 4.95 | 0.09 | 1.85% | 4.91 | 5.01 | 275639 | 13642.91 | 1.79% |
| 2025-11-21 | 4.99 | 4.86 | -0.16 | -3.19% | 4.86 | 5.00 | 377721 | 18550.15 | 2.46% |
| 2025-11-20 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.11 | 333921 | 16819.15 | 2.17% |
| 2025-11-19 | 5.04 | 5.01 | -0.03 | -0.60% | 4.98 | 5.08 | 227714 | 11441.15 | 1.48% |
| 2025-11-18 | 5.13 | 5.04 | -0.08 | -1.56% | 5.01 | 5.15 | 290342 | 14673.88 | 1.89% |
| 2025-11-17 | 5.11 | 5.12 | 0.00 | 0.00% | 5.04 | 5.16 | 328211 | 16739.89 | 2.14% |
| 2025-11-14 | 5.15 | 5.12 | -0.04 | -0.78% | 5.12 | 5.18 | 228693 | 11770.49 | 1.49% |
| 2025-11-13 | 5.15 | 5.16 | 0.01 | 0.19% | 5.10 | 5.17 | 323426 | 16635.06 | 2.10% |
| 2025-11-12 | 5.16 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 298825 | 15448.08 | 1.94% |
| 2025-11-11 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.27 | 301339 | 15730.46 | 1.96% |
| 2025-11-10 | 5.16 | 5.20 | 0.05 | 0.97% | 5.13 | 5.22 | 311691 | 16161.63 | 2.03% |
| 2025-11-07 | 5.15 | 5.15 | -0.02 | -0.39% | 5.13 | 5.17 | 252395 | 12999.70 | 1.64% |
| 2025-11-06 | 5.04 | 5.17 | 0.13 | 2.58% | 5.04 | 5.19 | 447003 | 22953.09 | 2.91% |
| 2025-11-05 | 5.01 | 5.04 | 0.02 | 0.40% | 4.97 | 5.06 | 258548 | 13017.70 | 1.68% |
| 2025-11-04 | 5.08 | 5.02 | -0.06 | -1.18% | 4.99 | 5.09 | 343192 | 17279.94 | 2.23% |
| 2025-11-03 | 4.99 | 5.08 | 0.09 | 1.80% | 4.99 | 5.10 | 482811 | 24404.23 | 3.14% |
| 2025-10-31 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.04 | 499235 | 24883.32 | 3.25% |
| 2025-10-30 | 4.87 | 4.96 | 0.10 | 2.06% | 4.85 | 4.99 | 619397 | 30528.44 | 4.03% |
| 2025-10-29 | 4.88 | 4.86 | -0.06 | -1.22% | 4.83 | 4.92 | 522087 | 25372.35 | 3.40% |
| 2025-10-28 | 4.98 | 4.92 | 0.18 | 3.80% | 4.91 | 5.08 | 1427921 | 70884.28 | 9.29% |
| 2025-10-27 | 4.77 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 226880 | 10772.75 | 1.48% |
| 2025-10-24 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.78 | 215162 | 10197.49 | 1.40% |
| 2025-10-23 | 4.71 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 226113 | 10686.97 | 1.47% |
| 2025-10-22 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 177730 | 8385.19 | 1.16% |
| 2025-10-21 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.74 | 288165 | 13581.97 | 1.87% |
| 2025-10-20 | 4.64 | 4.66 | 0.05 | 1.08% | 4.59 | 4.67 | 214943 | 9956.66 | 1.40% |
| 2025-10-17 | 4.69 | 4.61 | -0.10 | -2.12% | 4.59 | 4.71 | 292498 | 13588.71 | 1.90% |
| 2025-10-16 | 4.75 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 263823 | 12420.01 | 1.72% |
| 2025-10-15 | 4.79 | 4.74 | -0.03 | -0.63% | 4.71 | 4.80 | 380291 | 18036.54 | 2.47% |
| 2025-10-14 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 461325 | 21953.29 | 3.00% |
| 2025-10-13 | 4.73 | 4.75 | -0.07 | -1.45% | 4.69 | 4.80 | 566821 | 26853.96 | 3.69% |
| 2025-10-10 | 4.67 | 4.82 | 0.08 | 1.69% | 4.65 | 4.94 | 1019101 | 48686.15 | 6.63% |
| 2025-10-09 | 4.50 | 4.74 | 0.24 | 5.33% | 4.49 | 4.88 | 836309 | 39326.86 | 5.44% |
| 2025-09-30 | 4.50 | 4.50 | 0.00 | 0.00% | 4.49 | 4.51 | 138705 | 6240.36 | 0.90% |
| 2025-09-29 | 4.49 | 4.50 | 0.01 | 0.22% | 4.44 | 4.51 | 159550 | 7139.42 | 1.04% |
| 2025-09-26 | 4.48 | 4.49 | 0.00 | 0.00% | 4.46 | 4.52 | 130289 | 5854.86 | 0.85% |
| 2025-09-25 | 4.54 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 163104 | 7340.23 | 1.06% |
| 2025-09-24 | 4.49 | 4.54 | 0.03 | 0.67% | 4.47 | 4.54 | 158506 | 7151.69 | 1.03% |
| 2025-09-23 | 4.52 | 4.51 | -0.03 | -0.66% | 4.45 | 4.53 | 226646 | 10159.18 | 1.47% |
| 2025-09-22 | 4.57 | 4.54 | -0.03 | -0.66% | 4.51 | 4.58 | 167892 | 7609.84 | 1.09% |
| 2025-09-19 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.61 | 171942 | 7859.07 | 1.12% |
| 2025-09-18 | 4.68 | 4.59 | -0.08 | -1.71% | 4.57 | 4.68 | 254158 | 11793.03 | 1.65% |
| 2025-09-17 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.68 | 176163 | 8221.56 | 1.15% |
| 2025-09-16 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.68 | 248141 | 11563.47 | 1.61% |
| 2025-09-15 | 4.63 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 215396 | 9996.94 | 1.40% |
| 2025-09-12 | 4.64 | 4.63 | -0.02 | -0.43% | 4.62 | 4.67 | 338579 | 15729.75 | 2.20% |
| 2025-09-11 | 4.64 | 4.65 | 0.01 | 0.22% | 4.59 | 4.66 | 291338 | 13493.46 | 1.90% |
| 2025-09-10 | 4.63 | 4.64 | 0.00 | 0.00% | 4.61 | 4.67 | 252475 | 11707.46 | 1.64% |
| 2025-09-09 | 4.58 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 319283 | 14683.17 | 2.08% |
| 2025-09-08 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.58 | 169050 | 7705.32 | 1.10% |
| 2025-09-05 | 4.52 | 4.55 | 0.03 | 0.66% | 4.50 | 4.55 | 165044 | 7468.93 | 1.07% |
| 2025-09-04 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 181728 | 8189.36 | 1.18% |
| 2025-09-03 | 4.57 | 4.50 | -0.08 | -1.75% | 4.50 | 4.58 | 233256 | 10561.77 | 1.52% |
| 2025-09-02 | 4.62 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 279678 | 12769.57 | 1.82% |
| 2025-09-01 | 4.64 | 4.61 | 0.00 | 0.00% | 4.57 | 4.64 | 245399 | 11289.09 | 1.60% |
| 2025-08-29 | 4.68 | 4.61 | -0.07 | -1.50% | 4.60 | 4.70 | 343531 | 15966.13 | 2.23% |
| 2025-08-28 | 4.61 | 4.68 | 0.09 | 1.96% | 4.55 | 4.68 | 352274 | 16289.38 | 2.29% |
| 2025-08-27 | 4.72 | 4.59 | -0.13 | -2.75% | 4.59 | 4.72 | 306203 | 14277.15 | 1.99% |
| 2025-08-26 | 4.66 | 4.72 | 0.06 | 1.29% | 4.64 | 4.73 | 341236 | 16039.62 | 2.22% |
| 2025-08-25 | 4.65 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 299853 | 13959.86 | 1.95% |
| 2025-08-22 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 219865 | 10164.27 | 1.43% |
| 2025-08-21 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 208271 | 9631.86 | 1.35% |
| 2025-08-20 | 4.58 | 4.64 | 0.06 | 1.31% | 4.56 | 4.64 | 285245 | 13122.09 | 1.86% |
| 2025-08-19 | 4.59 | 4.58 | 0.00 | 0.00% | 4.57 | 4.60 | 197744 | 9060.46 | 1.29% |
| 2025-08-18 | 4.58 | 4.58 | 0.00 | 0.00% | 4.57 | 4.61 | 265497 | 12182.67 | 1.73% |
| 2025-08-15 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.58 | 194735 | 8864.13 | 1.27% |
深证大盘股票行情在线 K线走势图
贵州轮胎(000589)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
