玲珑轮胎(601966)股票行情
玲珑轮胎(601966)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 |
|---|
| 2025-09-15 | 15.74 | 15.72 | -0.02 | -0.13% | 15.67 | 15.84 | 130324 | 20520.31 | 0.89% |
| 2025-09-12 | 15.92 | 15.74 | -0.18 | -1.13% | 15.73 | 15.94 | 164620 | 26018.01 | 1.12% |
| 2025-09-11 | 15.94 | 15.92 | 0.00 | 0.00% | 15.72 | 15.95 | 175825 | 27827.78 | 1.20% |
| 2025-09-10 | 16.01 | 15.92 | -0.09 | -0.56% | 15.85 | 16.05 | 191977 | 30570.75 | 1.31% |
| 2025-09-09 | 15.80 | 16.01 | 0.16 | 1.01% | 15.73 | 16.34 | 409405 | 65561.75 | 2.80% |
| 2025-09-08 | 15.61 | 15.85 | 0.24 | 1.54% | 15.51 | 15.86 | 235572 | 37129.00 | 1.61% |
| 2025-09-05 | 15.30 | 15.61 | 0.34 | 2.23% | 15.25 | 15.66 | 266627 | 41388.91 | 1.82% |
| 2025-09-04 | 15.26 | 15.27 | 0.03 | 0.20% | 15.12 | 15.31 | 208908 | 31821.62 | 1.43% |
| 2025-09-03 | 15.40 | 15.24 | -0.14 | -0.91% | 15.22 | 15.50 | 216019 | 33156.63 | 1.48% |
| 2025-09-02 | 15.59 | 15.38 | -0.20 | -1.28% | 15.25 | 15.60 | 269502 | 41441.17 | 1.84% |
| 2025-09-01 | 15.58 | 15.58 | -0.04 | -0.26% | 15.45 | 15.62 | 172262 | 26758.68 | 1.18% |
| 2025-08-29 | 15.78 | 15.62 | 0.07 | 0.45% | 15.59 | 15.90 | 326444 | 51452.41 | 2.23% |
| 2025-08-28 | 15.59 | 15.55 | -0.02 | -0.13% | 15.20 | 15.71 | 313901 | 48563.95 | 2.14% |
| 2025-08-27 | 16.02 | 15.57 | -0.43 | -2.69% | 15.55 | 16.07 | 351317 | 55690.50 | 2.40% |
| 2025-08-26 | 15.58 | 16.00 | 0.39 | 2.50% | 15.51 | 16.13 | 441145 | 70259.04 | 3.01% |
| 2025-08-25 | 15.57 | 15.61 | 0.09 | 0.58% | 15.49 | 15.62 | 251332 | 39131.56 | 1.72% |
| 2025-08-22 | 15.45 | 15.52 | 0.05 | 0.32% | 15.39 | 15.53 | 211438 | 32701.09 | 1.44% |
| 2025-08-21 | 15.35 | 15.47 | 0.12 | 0.78% | 15.32 | 15.56 | 288835 | 44622.76 | 1.97% |
| 2025-08-20 | 15.16 | 15.35 | 0.15 | 0.99% | 15.13 | 15.35 | 215046 | 32841.13 | 1.47% |
| 2025-08-19 | 15.33 | 15.20 | -0.13 | -0.85% | 15.18 | 15.33 | 196433 | 29916.25 | 1.34% |
| 2025-08-18 | 15.25 | 15.33 | 0.13 | 0.86% | 15.21 | 15.47 | 255929 | 39186.34 | 1.75% |
| 2025-08-15 | 15.01 | 15.20 | 0.16 | 1.06% | 15.00 | 15.20 | 160626 | 24303.92 | 1.10% |
| 2025-08-14 | 15.29 | 15.04 | -0.23 | -1.51% | 15.01 | 15.29 | 245819 | 37238.80 | 1.68% |
| 2025-08-13 | 15.30 | 15.27 | -0.02 | -0.13% | 15.20 | 15.33 | 168120 | 25654.58 | 1.15% |
| 2025-08-12 | 15.26 | 15.29 | 0.02 | 0.13% | 15.22 | 15.37 | 142699 | 21833.39 | 0.98% |
| 2025-08-11 | 15.20 | 15.27 | 0.04 | 0.26% | 15.19 | 15.28 | 134084 | 20448.42 | 0.92% |
| 2025-08-08 | 15.22 | 15.23 | -0.03 | -0.20% | 15.19 | 15.26 | 101937 | 15515.21 | 0.70% |
| 2025-08-07 | 15.35 | 15.26 | -0.09 | -0.59% | 15.22 | 15.35 | 117803 | 17985.69 | 0.80% |
| 2025-08-06 | 15.34 | 15.35 | 0.05 | 0.33% | 15.20 | 15.36 | 134785 | 20596.43 | 0.92% |
| 2025-08-05 | 15.23 | 15.30 | 0.09 | 0.59% | 15.22 | 15.30 | 97880 | 14946.19 | 0.67% |
| 2025-08-04 | 15.20 | 15.21 | -0.06 | -0.39% | 15.10 | 15.21 | 133707 | 20265.51 | 0.91% |
| 2025-08-01 | 15.23 | 15.27 | 0.04 | 0.26% | 15.17 | 15.38 | 132120 | 20179.33 | 0.90% |
| 2025-07-31 | 15.45 | 15.23 | -0.25 | -1.61% | 15.16 | 15.46 | 244906 | 37416.50 | 1.67% |
| 2025-07-30 | 15.49 | 15.48 | -0.02 | -0.13% | 15.38 | 15.65 | 200023 | 31060.44 | 1.37% |
| 2025-07-29 | 15.58 | 15.50 | -0.11 | -0.70% | 15.33 | 15.58 | 233724 | 36054.98 | 1.60% |
| 2025-07-28 | 15.68 | 15.61 | -0.06 | -0.38% | 15.56 | 15.74 | 174383 | 27215.71 | 1.19% |
| 2025-07-25 | 15.60 | 15.67 | 0.10 | 0.64% | 15.53 | 15.85 | 281100 | 44186.02 | 1.92% |
| 2025-07-24 | 15.36 | 15.57 | 0.20 | 1.30% | 15.36 | 15.60 | 228504 | 35415.34 | 1.56% |
| 2025-07-23 | 15.60 | 15.37 | -0.13 | -0.84% | 15.36 | 15.88 | 397281 | 61813.23 | 2.71% |
| 2025-07-22 | 15.24 | 15.50 | 0.28 | 1.84% | 15.18 | 15.53 | 339659 | 52183.20 | 2.32% |
| 2025-07-21 | 15.11 | 15.22 | 0.13 | 0.86% | 15.09 | 15.22 | 207771 | 31513.91 | 1.42% |
| 2025-07-18 | 15.08 | 15.09 | 0.02 | 0.13% | 15.01 | 15.10 | 130481 | 19636.96 | 0.89% |
| 2025-07-17 | 15.09 | 15.07 | -0.04 | -0.26% | 15.00 | 15.10 | 184844 | 27810.12 | 1.26% |
| 2025-07-16 | 14.88 | 15.11 | 0.23 | 1.55% | 14.87 | 15.35 | 323849 | 48974.74 | 2.21% |
| 2025-07-15 | 15.00 | 14.88 | -0.11 | -0.73% | 14.76 | 15.05 | 196597 | 29247.47 | 1.34% |
| 2025-07-14 | 14.96 | 14.99 | 0.04 | 0.27% | 14.90 | 15.07 | 171916 | 25788.80 | 1.17% |
| 2025-07-11 | 14.89 | 14.95 | 0.06 | 0.40% | 14.85 | 15.00 | 208361 | 31142.94 | 1.42% |
| 2025-07-10 | 14.90 | 14.89 | 0.04 | 0.27% | 14.81 | 14.92 | 148686 | 22110.64 | 1.02% |
| 2025-07-09 | 14.97 | 14.93 | -0.04 | -0.27% | 14.88 | 15.08 | 237080 | 35488.61 | 1.62% |
| 2025-07-08 | 14.92 | 14.97 | 0.04 | 0.27% | 14.87 | 14.97 | 175889 | 26267.50 | 1.20% |
| 2025-07-07 | 14.83 | 14.93 | 0.10 | 0.67% | 14.81 | 15.02 | 159146 | 23716.03 | 1.09% |
| 2025-07-04 | 14.93 | 14.83 | -0.10 | -0.67% | 14.81 | 14.94 | 179619 | 26699.83 | 1.23% |
| 2025-07-03 | 14.73 | 14.93 | 0.20 | 1.36% | 14.73 | 15.10 | 314848 | 46983.12 | 2.15% |
| 2025-07-02 | 14.65 | 14.73 | 0.07 | 0.48% | 14.61 | 14.74 | 155564 | 22861.79 | 1.06% |
| 2025-07-01 | 14.65 | 14.66 | -0.01 | -0.07% | 14.56 | 14.68 | 157029 | 22967.62 | 1.07% |
| 2025-06-30 | 14.75 | 14.67 | -0.04 | -0.27% | 14.58 | 14.75 | 216094 | 31631.21 | 1.48% |
| 2025-06-27 | 14.63 | 14.71 | 0.13 | 0.89% | 14.60 | 14.77 | 214085 | 31454.58 | 1.46% |
| 2025-06-26 | 14.67 | 14.58 | -0.09 | -0.61% | 14.56 | 14.69 | 160610 | 23487.44 | 1.10% |
| 2025-06-25 | 14.63 | 14.67 | 0.05 | 0.34% | 14.55 | 14.67 | 183950 | 26883.83 | 1.26% |
| 2025-06-24 | 14.47 | 14.62 | 0.17 | 1.18% | 14.46 | 14.65 | 197815 | 28862.50 | 1.35% |
| 2025-06-23 | 14.41 | 14.45 | -0.02 | -0.14% | 14.33 | 14.48 | 90124 | 12995.91 | 0.62% |
| 2025-06-20 | 14.36 | 14.47 | 0.08 | 0.56% | 14.36 | 14.47 | 98455 | 14197.44 | 0.67% |
| 2025-06-19 | 14.59 | 14.39 | -0.21 | -1.44% | 14.39 | 14.60 | 192656 | 27871.90 | 1.32% |
| 2025-06-18 | 14.56 | 14.60 | -0.01 | -0.07% | 14.52 | 14.67 | 116632 | 17036.26 | 0.80% |
| 2025-06-17 | 14.60 | 14.61 | 0.06 | 0.41% | 14.55 | 14.68 | 113708 | 16616.47 | 0.78% |
| 2025-06-16 | 14.48 | 14.55 | -0.01 | -0.07% | 14.48 | 14.61 | 133915 | 19498.95 | 0.92% |
| 2025-06-13 | 14.71 | 14.56 | -0.24 | -1.62% | 14.55 | 14.75 | 237278 | 34733.02 | 1.62% |
| 2025-06-12 | 14.94 | 14.80 | -0.14 | -0.94% | 14.75 | 14.94 | 242829 | 35948.89 | 1.66% |
| 2025-06-11 | 14.76 | 14.94 | 0.22 | 1.49% | 14.75 | 14.97 | 346618 | 51604.00 | 2.37% |
| 2025-06-10 | 14.57 | 14.72 | 0.15 | 1.03% | 14.52 | 14.94 | 397764 | 58608.00 | 2.72% |
| 2025-06-09 | 14.53 | 14.57 | 0.06 | 0.41% | 14.52 | 14.60 | 135996 | 19811.89 | 0.93% |
| 2025-06-06 | 14.51 | 14.51 | 0.01 | 0.07% | 14.45 | 14.55 | 98620 | 14301.58 | 0.67% |
| 2025-06-05 | 14.61 | 14.50 | -0.09 | -0.62% | 14.45 | 14.61 | 157810 | 22877.06 | 1.08% |
| 2025-06-04 | 14.45 | 14.59 | 0.13 | 0.90% | 14.44 | 14.60 | 130986 | 19033.56 | 0.90% |
| 2025-06-03 | 14.41 | 14.46 | 0.05 | 0.35% | 14.35 | 14.49 | 175256 | 25254.45 | 1.20% |
| 2025-05-30 | 14.72 | 14.41 | -0.37 | -2.50% | 14.41 | 14.75 | 246360 | 35827.71 | 1.68% |
| 2025-05-29 | 14.66 | 14.78 | 0.14 | 0.96% | 14.65 | 14.83 | 179361 | 26485.63 | 1.23% |
| 2025-05-28 | 14.60 | 14.64 | 0.00 | 0.00% | 14.56 | 14.68 | 101139 | 14771.25 | 0.69% |
| 2025-05-27 | 14.53 | 14.64 | 0.13 | 0.90% | 14.49 | 14.64 | 126809 | 18458.03 | 0.87% |
| 2025-05-26 | 14.48 | 14.51 | 0.01 | 0.07% | 14.40 | 14.54 | 145266 | 21023.22 | 0.99% |
上证大盘股票行情在线 K线走势图
