三角轮胎(601163)股票行情
三角轮胎(601163)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 |
|---|
| 2025-09-16 | 13.90 | 13.92 | 0.03 | 0.22% | 13.83 | 13.95 | 23265 | 3229.89 | 0.29% |
| 2025-09-15 | 13.94 | 13.89 | -0.06 | -0.43% | 13.89 | 14.01 | 22653 | 3154.53 | 0.28% |
| 2025-09-12 | 14.05 | 13.95 | -0.06 | -0.43% | 13.93 | 14.06 | 26045 | 3638.21 | 0.33% |
| 2025-09-11 | 13.95 | 14.01 | 0.06 | 0.43% | 13.88 | 14.03 | 31539 | 4400.26 | 0.39% |
| 2025-09-10 | 14.09 | 13.95 | -0.12 | -0.85% | 13.95 | 14.09 | 26694 | 3735.66 | 0.33% |
| 2025-09-09 | 14.05 | 14.07 | 0.08 | 0.57% | 13.97 | 14.08 | 42160 | 5912.83 | 0.53% |
| 2025-09-08 | 13.91 | 13.99 | 0.11 | 0.79% | 13.84 | 14.03 | 35105 | 4894.39 | 0.44% |
| 2025-09-05 | 13.82 | 13.88 | 0.06 | 0.43% | 13.77 | 13.90 | 32207 | 4464.09 | 0.40% |
| 2025-09-04 | 13.77 | 13.82 | 0.05 | 0.36% | 13.72 | 13.83 | 38393 | 5292.24 | 0.48% |
| 2025-09-03 | 13.88 | 13.77 | -0.11 | -0.79% | 13.71 | 13.91 | 38242 | 5273.46 | 0.48% |
| 2025-09-02 | 13.93 | 13.88 | -0.04 | -0.29% | 13.81 | 13.97 | 44156 | 6123.05 | 0.55% |
| 2025-09-01 | 14.01 | 13.92 | -0.06 | -0.43% | 13.90 | 14.08 | 48882 | 6813.31 | 0.61% |
| 2025-08-29 | 14.09 | 13.98 | -0.12 | -0.85% | 13.98 | 14.19 | 52346 | 7373.78 | 0.65% |
| 2025-08-28 | 14.06 | 14.10 | 0.03 | 0.21% | 13.91 | 14.21 | 63749 | 8967.10 | 0.80% |
| 2025-08-27 | 14.45 | 14.07 | -0.38 | -2.63% | 14.05 | 14.45 | 83171 | 11854.21 | 1.04% |
| 2025-08-26 | 14.31 | 14.45 | 0.15 | 1.05% | 14.24 | 14.50 | 59489 | 8577.55 | 0.74% |
| 2025-08-25 | 14.31 | 14.30 | 0.01 | 0.07% | 14.26 | 14.39 | 53108 | 7610.04 | 0.66% |
| 2025-08-22 | 14.32 | 14.29 | -0.01 | -0.07% | 14.14 | 14.33 | 50414 | 7175.98 | 0.63% |
| 2025-08-21 | 14.33 | 14.30 | 0.00 | 0.00% | 14.26 | 14.35 | 48025 | 6872.29 | 0.60% |
| 2025-08-20 | 14.12 | 14.30 | 0.19 | 1.35% | 14.06 | 14.30 | 50115 | 7108.64 | 0.63% |
| 2025-08-19 | 14.10 | 14.11 | -0.02 | -0.14% | 14.09 | 14.17 | 30759 | 4343.18 | 0.38% |
| 2025-08-18 | 14.22 | 14.13 | -0.03 | -0.21% | 14.10 | 14.22 | 51472 | 7284.66 | 0.64% |
| 2025-08-15 | 13.99 | 14.16 | 0.17 | 1.22% | 13.98 | 14.18 | 41552 | 5856.35 | 0.52% |
| 2025-08-14 | 14.09 | 13.99 | -0.07 | -0.50% | 13.98 | 14.27 | 59116 | 8332.47 | 0.74% |
| 2025-08-13 | 14.06 | 14.06 | 0.00 | 0.00% | 14.01 | 14.08 | 29424 | 4134.82 | 0.37% |
| 2025-08-12 | 14.04 | 14.06 | 0.00 | 0.00% | 14.00 | 14.08 | 20521 | 2882.42 | 0.26% |
| 2025-08-11 | 14.09 | 14.06 | 0.01 | 0.07% | 14.02 | 14.09 | 33872 | 4761.27 | 0.42% |
| 2025-08-08 | 14.02 | 14.05 | 0.00 | 0.00% | 14.01 | 14.09 | 22898 | 3218.99 | 0.29% |
| 2025-08-07 | 14.10 | 14.05 | -0.03 | -0.21% | 13.96 | 14.10 | 27381 | 3839.44 | 0.34% |
| 2025-08-06 | 14.06 | 14.08 | 0.07 | 0.50% | 13.92 | 14.09 | 42040 | 5889.01 | 0.53% |
| 2025-08-05 | 13.95 | 14.01 | 0.03 | 0.21% | 13.95 | 14.04 | 22800 | 3190.52 | 0.29% |
| 2025-08-04 | 13.95 | 13.98 | 0.03 | 0.22% | 13.88 | 14.00 | 24846 | 3463.87 | 0.31% |
| 2025-08-01 | 13.82 | 13.95 | 0.11 | 0.79% | 13.82 | 13.99 | 23444 | 3267.04 | 0.29% |
| 2025-07-31 | 14.04 | 13.84 | -0.25 | -1.77% | 13.82 | 14.05 | 37698 | 5249.68 | 0.47% |
| 2025-07-30 | 14.05 | 14.09 | 0.06 | 0.43% | 14.00 | 14.16 | 32803 | 4623.75 | 0.41% |
| 2025-07-29 | 14.03 | 14.03 | -0.02 | -0.14% | 13.93 | 14.10 | 34552 | 4835.89 | 0.43% |
| 2025-07-28 | 14.15 | 14.05 | -0.08 | -0.57% | 14.01 | 14.19 | 41447 | 5830.52 | 0.52% |
| 2025-07-25 | 14.18 | 14.13 | -0.01 | -0.07% | 14.13 | 14.32 | 45617 | 6481.23 | 0.57% |
| 2025-07-24 | 14.14 | 14.14 | 0.00 | 0.00% | 14.07 | 14.18 | 65633 | 9270.83 | 0.82% |
| 2025-07-23 | 14.74 | 14.67 | -0.04 | -0.27% | 14.66 | 14.78 | 67066 | 9880.38 | 0.84% |
| 2025-07-22 | 14.61 | 14.71 | 0.18 | 1.24% | 14.50 | 14.72 | 52876 | 7725.61 | 0.66% |
| 2025-07-21 | 14.46 | 14.53 | 0.11 | 0.76% | 14.45 | 14.59 | 43455 | 6313.94 | 0.54% |
| 2025-07-18 | 14.29 | 14.42 | 0.21 | 1.48% | 14.25 | 14.47 | 53737 | 7716.85 | 0.67% |
| 2025-07-17 | 14.25 | 14.21 | -0.04 | -0.28% | 14.17 | 14.29 | 20107 | 2859.49 | 0.25% |
| 2025-07-16 | 14.14 | 14.25 | 0.11 | 0.78% | 14.14 | 14.26 | 22517 | 3199.91 | 0.28% |
| 2025-07-15 | 14.23 | 14.14 | -0.11 | -0.77% | 14.10 | 14.30 | 34137 | 4839.64 | 0.43% |
| 2025-07-14 | 14.28 | 14.25 | 0.03 | 0.21% | 14.22 | 14.29 | 24241 | 3455.65 | 0.30% |
| 2025-07-11 | 14.18 | 14.22 | 0.04 | 0.28% | 14.15 | 14.26 | 39797 | 5658.61 | 0.50% |
| 2025-07-10 | 14.12 | 14.18 | 0.06 | 0.42% | 14.10 | 14.18 | 35089 | 4964.61 | 0.44% |
| 2025-07-09 | 14.14 | 14.12 | 0.00 | 0.00% | 14.09 | 14.17 | 27202 | 3842.18 | 0.34% |
| 2025-07-08 | 14.08 | 14.12 | 0.04 | 0.28% | 14.05 | 14.15 | 31879 | 4496.27 | 0.40% |
| 2025-07-07 | 14.05 | 14.08 | 0.03 | 0.21% | 14.00 | 14.08 | 24563 | 3448.97 | 0.31% |
| 2025-07-04 | 14.10 | 14.05 | -0.06 | -0.43% | 14.04 | 14.12 | 30331 | 4271.60 | 0.38% |
| 2025-07-03 | 14.08 | 14.11 | 0.03 | 0.21% | 14.08 | 14.14 | 29178 | 4116.64 | 0.36% |
| 2025-07-02 | 14.04 | 14.08 | 0.06 | 0.43% | 14.00 | 14.09 | 27038 | 3799.31 | 0.34% |
| 2025-07-01 | 14.08 | 14.02 | -0.03 | -0.21% | 13.97 | 14.11 | 26767 | 3756.78 | 0.33% |
| 2025-06-30 | 14.08 | 14.05 | 0.00 | 0.00% | 13.99 | 14.09 | 28786 | 4042.15 | 0.36% |
| 2025-06-27 | 14.00 | 14.05 | 0.06 | 0.43% | 14.00 | 14.10 | 25495 | 3583.87 | 0.32% |
| 2025-06-26 | 14.02 | 13.99 | -0.07 | -0.50% | 13.98 | 14.08 | 24739 | 3469.11 | 0.31% |
| 2025-06-25 | 13.95 | 14.06 | 0.11 | 0.79% | 13.91 | 14.06 | 32201 | 4507.13 | 0.40% |
| 2025-06-24 | 13.79 | 13.95 | 0.16 | 1.16% | 13.79 | 13.95 | 27251 | 3789.74 | 0.34% |
| 2025-06-23 | 13.75 | 13.79 | 0.00 | 0.00% | 13.72 | 13.82 | 17667 | 2433.55 | 0.22% |
| 2025-06-20 | 13.81 | 13.79 | -0.01 | -0.07% | 13.77 | 13.86 | 17427 | 2405.39 | 0.22% |
| 2025-06-19 | 13.86 | 13.80 | -0.05 | -0.36% | 13.74 | 13.87 | 16981 | 2342.53 | 0.21% |
| 2025-06-18 | 13.87 | 13.85 | -0.01 | -0.07% | 13.79 | 13.88 | 16560 | 2290.80 | 0.21% |
| 2025-06-17 | 13.88 | 13.86 | 0.02 | 0.14% | 13.81 | 13.89 | 15529 | 2150.37 | 0.19% |
| 2025-06-16 | 13.87 | 13.84 | -0.02 | -0.14% | 13.79 | 13.87 | 24353 | 3368.90 | 0.30% |
| 2025-06-13 | 13.94 | 13.86 | -0.09 | -0.65% | 13.80 | 13.99 | 28341 | 3929.48 | 0.35% |
| 2025-06-12 | 14.02 | 13.95 | -0.07 | -0.50% | 13.93 | 14.02 | 23838 | 3328.69 | 0.30% |
| 2025-06-11 | 13.90 | 14.02 | 0.17 | 1.23% | 13.87 | 14.04 | 38846 | 5430.96 | 0.49% |
| 2025-06-10 | 13.87 | 13.85 | -0.02 | -0.14% | 13.75 | 13.96 | 33513 | 4649.89 | 0.42% |
| 2025-06-09 | 13.84 | 13.87 | 0.06 | 0.43% | 13.82 | 13.88 | 23514 | 3257.12 | 0.29% |
| 2025-06-06 | 13.78 | 13.81 | 0.06 | 0.44% | 13.75 | 13.81 | 22984 | 3166.80 | 0.29% |
| 2025-06-05 | 13.85 | 13.75 | -0.07 | -0.51% | 13.73 | 13.85 | 23919 | 3296.19 | 0.30% |
| 2025-06-04 | 13.82 | 13.82 | 0.06 | 0.44% | 13.77 | 13.82 | 28630 | 3950.28 | 0.36% |
| 2025-06-03 | 13.83 | 13.76 | -0.08 | -0.58% | 13.73 | 13.86 | 31419 | 4327.46 | 0.39% |
| 2025-05-30 | 13.98 | 13.84 | -0.14 | -1.00% | 13.83 | 13.98 | 21743 | 3020.08 | 0.27% |
| 2025-05-29 | 13.83 | 13.98 | 0.18 | 1.30% | 13.81 | 13.98 | 25505 | 3554.45 | 0.32% |
| 2025-05-28 | 13.84 | 13.80 | -0.03 | -0.22% | 13.79 | 13.88 | 15334 | 2120.76 | 0.19% |
| 2025-05-27 | 13.73 | 13.83 | 0.10 | 0.73% | 13.70 | 13.84 | 17339 | 2386.34 | 0.22% |
上证大盘股票行情在线 K线走势图
