赛轮轮胎(601058)股票行情
赛轮轮胎(601058)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 |
|---|
| 2026-02-03 | 15.70 | 16.00 | 0.45 | 2.89% | 15.58 | 16.10 | 358884 | 57042.86 | 1.09% |
| 2026-02-02 | 15.70 | 15.55 | -0.30 | -1.89% | 15.49 | 15.88 | 300225 | 47114.63 | 0.91% |
| 2026-01-30 | 16.00 | 15.85 | -0.19 | -1.18% | 15.67 | 16.35 | 382046 | 60804.12 | 1.16% |
| 2026-01-29 | 16.28 | 16.04 | -0.24 | -1.47% | 15.92 | 16.46 | 289002 | 46483.97 | 0.88% |
| 2026-01-28 | 15.72 | 16.28 | 0.67 | 4.29% | 15.72 | 16.55 | 637605 | 103552.27 | 1.94% |
| 2026-01-27 | 15.85 | 15.61 | -0.28 | -1.76% | 15.60 | 15.99 | 302738 | 47683.01 | 0.92% |
| 2026-01-26 | 15.91 | 15.89 | 0.00 | 0.00% | 15.82 | 16.18 | 331574 | 52941.60 | 1.01% |
| 2026-01-23 | 16.35 | 15.89 | -0.51 | -3.11% | 15.79 | 16.50 | 377771 | 60704.79 | 1.15% |
| 2026-01-22 | 16.47 | 16.40 | -0.07 | -0.43% | 16.14 | 16.55 | 311012 | 50810.75 | 0.95% |
| 2026-01-21 | 16.50 | 16.47 | -0.03 | -0.18% | 16.25 | 16.74 | 339318 | 55984.21 | 1.03% |
| 2026-01-20 | 16.40 | 16.50 | 0.21 | 1.29% | 16.19 | 16.57 | 298458 | 48922.54 | 0.91% |
| 2026-01-19 | 15.74 | 16.29 | 0.53 | 3.36% | 15.68 | 16.60 | 535830 | 87074.94 | 1.63% |
| 2026-01-16 | 15.46 | 15.76 | 0.34 | 2.20% | 15.40 | 15.89 | 440837 | 69094.85 | 1.34% |
| 2026-01-15 | 15.42 | 15.42 | 0.03 | 0.19% | 15.30 | 15.59 | 376206 | 58094.73 | 1.14% |
| 2026-01-14 | 15.63 | 15.39 | -0.14 | -0.90% | 15.29 | 15.70 | 418713 | 64726.70 | 1.27% |
| 2026-01-13 | 16.04 | 15.53 | -0.51 | -3.18% | 15.48 | 16.04 | 633184 | 99475.50 | 1.93% |
| 2026-01-12 | 16.20 | 16.04 | -0.15 | -0.93% | 15.95 | 16.20 | 282644 | 45340.65 | 0.86% |
| 2026-01-09 | 16.31 | 16.19 | -0.11 | -0.67% | 16.04 | 16.35 | 262891 | 42415.06 | 0.80% |
| 2026-01-08 | 16.61 | 16.30 | -0.50 | -2.98% | 16.12 | 16.65 | 321966 | 52605.14 | 0.98% |
| 2026-01-07 | 16.49 | 16.80 | 0.37 | 2.25% | 16.36 | 16.88 | 423392 | 70545.05 | 1.29% |
| 2026-01-06 | 16.44 | 16.43 | -0.12 | -0.73% | 16.16 | 16.59 | 414201 | 67719.34 | 1.26% |
| 2026-01-05 | 16.38 | 16.55 | 0.37 | 2.29% | 16.23 | 16.77 | 368787 | 60785.79 | 1.12% |
| 2025-12-31 | 16.34 | 16.18 | -0.25 | -1.52% | 16.11 | 16.40 | 206100 | 33442.32 | 0.63% |
| 2025-12-30 | 15.93 | 16.43 | 0.38 | 2.37% | 15.81 | 16.47 | 419272 | 67879.20 | 1.28% |
| 2025-12-29 | 16.71 | 16.05 | -0.33 | -2.01% | 15.96 | 16.90 | 558587 | 90669.61 | 1.70% |
| 2025-12-26 | 16.25 | 16.38 | 0.16 | 0.99% | 16.15 | 16.40 | 304174 | 49584.38 | 0.93% |
| 2025-12-25 | 16.25 | 16.22 | -0.08 | -0.49% | 16.09 | 16.32 | 228983 | 37041.12 | 0.70% |
| 2025-12-24 | 16.52 | 16.30 | -0.15 | -0.91% | 16.17 | 16.58 | 209894 | 34193.27 | 0.64% |
| 2025-12-23 | 16.85 | 16.45 | -0.37 | -2.20% | 16.38 | 16.85 | 306504 | 50599.30 | 0.93% |
| 2025-12-22 | 17.01 | 16.82 | -0.17 | -1.00% | 16.75 | 17.06 | 375995 | 63388.94 | 1.14% |
| 2025-12-19 | 17.33 | 16.99 | -0.34 | -1.96% | 16.65 | 17.46 | 460315 | 78003.95 | 1.40% |
| 2025-12-18 | 17.51 | 17.33 | -0.15 | -0.86% | 17.31 | 17.57 | 108290 | 18871.63 | 0.33% |
| 2025-12-17 | 17.47 | 17.48 | 0.10 | 0.58% | 17.26 | 17.64 | 190268 | 33171.14 | 0.58% |
| 2025-12-16 | 17.45 | 17.38 | -0.04 | -0.23% | 17.14 | 17.49 | 264762 | 45780.88 | 0.81% |
| 2025-12-15 | 17.88 | 17.42 | -0.48 | -2.68% | 17.33 | 17.88 | 325545 | 56933.38 | 0.99% |
| 2025-12-12 | 17.70 | 17.90 | 0.27 | 1.53% | 17.53 | 18.05 | 356885 | 63801.89 | 1.09% |
| 2025-12-11 | 17.90 | 17.63 | -0.31 | -1.73% | 17.59 | 18.04 | 250458 | 44484.73 | 0.76% |
| 2025-12-10 | 17.24 | 17.94 | 0.65 | 3.76% | 17.19 | 17.99 | 440614 | 78513.83 | 1.34% |
| 2025-12-09 | 17.16 | 17.29 | 0.17 | 0.99% | 17.05 | 17.59 | 220406 | 38197.18 | 0.67% |
| 2025-12-08 | 17.20 | 17.12 | -0.09 | -0.52% | 17.01 | 17.44 | 244335 | 41941.05 | 0.74% |
| 2025-12-05 | 16.88 | 17.21 | 0.34 | 2.02% | 16.85 | 17.34 | 267039 | 45739.56 | 0.81% |
| 2025-12-04 | 16.76 | 16.87 | 0.15 | 0.90% | 16.59 | 16.94 | 204091 | 34298.16 | 0.62% |
| 2025-12-03 | 16.37 | 16.72 | 0.36 | 2.20% | 16.28 | 16.74 | 248254 | 41096.11 | 0.76% |
| 2025-12-02 | 15.90 | 16.36 | 0.37 | 2.31% | 15.90 | 16.48 | 271272 | 44226.39 | 0.83% |
| 2025-12-01 | 15.95 | 15.99 | 0.04 | 0.25% | 15.48 | 16.03 | 222055 | 35039.09 | 0.68% |
| 2025-11-28 | 15.92 | 15.95 | 0.10 | 0.63% | 15.69 | 16.06 | 156620 | 24934.37 | 0.48% |
| 2025-11-27 | 15.88 | 15.85 | 0.00 | 0.00% | 15.81 | 16.09 | 125260 | 19990.25 | 0.38% |
| 2025-11-26 | 15.70 | 15.85 | 0.18 | 1.15% | 15.59 | 15.91 | 163233 | 25765.67 | 0.50% |
| 2025-11-25 | 15.72 | 15.67 | -0.08 | -0.51% | 15.55 | 15.85 | 194654 | 30591.20 | 0.59% |
| 2025-11-24 | 16.03 | 15.75 | -0.19 | -1.19% | 15.73 | 16.14 | 269340 | 42851.00 | 0.82% |
| 2025-11-21 | 16.13 | 15.94 | -0.17 | -1.06% | 15.80 | 16.27 | 276632 | 44423.86 | 0.84% |
| 2025-11-20 | 16.19 | 16.11 | -0.08 | -0.49% | 16.10 | 16.29 | 164230 | 26587.85 | 0.50% |
| 2025-11-19 | 15.81 | 16.19 | 0.48 | 3.06% | 15.81 | 16.55 | 422552 | 68590.19 | 1.29% |
| 2025-11-18 | 15.78 | 15.71 | -0.02 | -0.13% | 15.63 | 15.98 | 181956 | 28715.12 | 0.55% |
| 2025-11-17 | 15.87 | 15.73 | -0.25 | -1.56% | 15.60 | 15.96 | 254747 | 40002.66 | 0.77% |
| 2025-11-14 | 16.19 | 15.98 | -0.22 | -1.36% | 15.95 | 16.32 | 163829 | 26436.83 | 0.50% |
| 2025-11-13 | 16.32 | 16.20 | -0.12 | -0.74% | 16.09 | 16.42 | 198997 | 32291.78 | 0.61% |
| 2025-11-12 | 16.02 | 16.32 | 0.13 | 0.80% | 16.01 | 16.45 | 269143 | 43885.44 | 0.82% |
| 2025-11-11 | 16.10 | 16.19 | 0.11 | 0.68% | 16.03 | 16.33 | 228812 | 37139.57 | 0.70% |
| 2025-11-10 | 16.15 | 16.08 | -0.11 | -0.68% | 15.91 | 16.21 | 251637 | 40453.48 | 0.77% |
| 2025-11-07 | 16.00 | 16.19 | 0.12 | 0.75% | 15.96 | 16.39 | 243152 | 39424.66 | 0.74% |
| 2025-11-06 | 15.80 | 16.07 | 0.27 | 1.71% | 15.72 | 16.32 | 282023 | 45424.08 | 0.86% |
| 2025-11-05 | 15.66 | 15.80 | 0.14 | 0.89% | 15.43 | 15.88 | 271871 | 42827.32 | 0.83% |
| 2025-11-04 | 15.50 | 15.66 | 0.14 | 0.90% | 15.43 | 15.99 | 475490 | 74974.31 | 1.45% |
| 2025-11-03 | 15.47 | 15.52 | 0.17 | 1.11% | 15.22 | 15.67 | 228912 | 35513.32 | 0.70% |
| 2025-10-31 | 15.37 | 15.35 | -0.04 | -0.26% | 15.26 | 15.52 | 261912 | 40283.63 | 0.80% |
| 2025-10-30 | 15.28 | 15.39 | 0.17 | 1.12% | 15.17 | 15.49 | 400227 | 61474.98 | 1.22% |
| 2025-10-29 | 14.66 | 15.22 | 0.59 | 4.03% | 14.55 | 15.27 | 540946 | 81556.21 | 1.65% |
| 2025-10-28 | 14.58 | 14.63 | 0.06 | 0.41% | 14.51 | 14.69 | 135740 | 19840.03 | 0.41% |
| 2025-10-27 | 14.52 | 14.57 | 0.08 | 0.55% | 14.44 | 14.69 | 143134 | 20885.79 | 0.44% |
| 2025-10-24 | 14.50 | 14.49 | -0.02 | -0.14% | 14.35 | 14.56 | 141187 | 20379.96 | 0.43% |
| 2025-10-23 | 14.36 | 14.51 | 0.18 | 1.26% | 14.24 | 14.55 | 136832 | 19770.86 | 0.42% |
| 2025-10-22 | 14.27 | 14.33 | 0.00 | 0.00% | 14.27 | 14.41 | 77217 | 11079.90 | 0.23% |
| 2025-10-21 | 14.17 | 14.33 | 0.27 | 1.92% | 14.06 | 14.50 | 272365 | 39050.92 | 0.83% |
| 2025-10-20 | 13.94 | 14.06 | 0.30 | 2.18% | 13.78 | 14.13 | 183150 | 25598.35 | 0.56% |
| 2025-10-17 | 14.24 | 13.76 | -0.47 | -3.30% | 13.74 | 14.24 | 256639 | 35772.50 | 0.78% |
| 2025-10-16 | 14.30 | 14.23 | -0.07 | -0.49% | 14.12 | 14.34 | 150790 | 21454.56 | 0.46% |
| 2025-10-15 | 14.21 | 14.30 | 0.19 | 1.35% | 14.07 | 14.32 | 186322 | 26484.39 | 0.57% |
| 2025-10-14 | 14.33 | 14.11 | -0.09 | -0.63% | 14.06 | 14.56 | 260748 | 37164.52 | 0.79% |
| 2025-10-13 | 14.27 | 14.20 | -0.62 | -4.18% | 14.14 | 14.60 | 422346 | 60343.59 | 1.28% |
上证大盘股票行情在线 K线走势图
赛轮轮胎(601058)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
