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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 14.58 | 14.50 | -0.09 | -0.62% | 14.49 | 14.72 | 188644 | 27567.01 | 1.29% |
| 2025-05-22 | 14.70 | 14.59 | -0.17 | -1.15% | 14.59 | 14.73 | 149839 | 21949.54 | 1.02% |
| 2025-05-21 | 14.74 | 14.76 | 0.00 | 0.00% | 14.67 | 14.79 | 153555 | 22622.81 | 1.05% |
| 2025-05-20 | 14.68 | 14.76 | 0.11 | 0.75% | 14.59 | 14.79 | 171404 | 25188.86 | 1.17% |
| 2025-05-19 | 14.78 | 14.65 | -0.10 | -0.68% | 14.53 | 14.82 | 179366 | 26193.08 | 1.23% |
| 2025-05-16 | 14.72 | 14.75 | -0.03 | -0.20% | 14.71 | 14.85 | 175598 | 25932.56 | 1.20% |
| 2025-05-15 | 15.01 | 14.78 | -0.24 | -1.60% | 14.77 | 15.01 | 195901 | 29096.46 | 1.34% |
| 2025-05-14 | 15.08 | 15.02 | -0.10 | -0.66% | 14.84 | 15.09 | 274133 | 40997.23 | 1.87% |
| 2025-05-13 | 15.35 | 15.12 | 0.03 | 0.20% | 15.04 | 15.38 | 339207 | 51521.86 | 2.32% |
| 2025-05-12 | 14.99 | 15.09 | 0.33 | 2.24% | 14.93 | 15.29 | 345057 | 52000.79 | 2.36% |
| 2025-05-09 | 14.91 | 14.76 | -0.09 | -0.61% | 14.61 | 14.91 | 235233 | 34608.70 | 1.61% |
| 2025-05-08 | 14.78 | 14.85 | 0.05 | 0.34% | 14.68 | 14.87 | 255221 | 37799.36 | 1.74% |
| 2025-05-07 | 14.74 | 14.80 | 0.30 | 2.07% | 14.65 | 14.95 | 384559 | 56831.94 | 2.63% |
| 2025-05-06 | 14.39 | 14.50 | 0.26 | 1.83% | 14.28 | 14.51 | 272035 | 39222.54 | 1.86% |
| 2025-04-30 | 14.29 | 14.24 | -0.03 | -0.21% | 14.21 | 14.31 | 188952 | 26941.71 | 1.29% |
| 2025-04-29 | 14.27 | 14.27 | 0.01 | 0.07% | 14.13 | 14.30 | 219627 | 31176.98 | 1.50% |
| 2025-04-28 | 14.80 | 14.26 | -0.51 | -3.45% | 14.23 | 14.80 | 386765 | 55542.16 | 2.64% |
| 2025-04-25 | 14.60 | 14.77 | -0.35 | -2.31% | 14.46 | 14.84 | 397410 | 58167.52 | 2.72% |
| 2025-04-24 | 15.51 | 15.12 | -0.39 | -2.51% | 15.05 | 15.51 | 202754 | 30906.76 | 1.39% |
| 2025-04-23 | 15.24 | 15.51 | 0.38 | 2.51% | 15.24 | 15.57 | 208910 | 32283.83 | 1.43% |
| 2025-04-22 | 15.12 | 15.13 | -0.02 | -0.13% | 15.05 | 15.17 | 78316 | 11842.73 | 0.54% |
| 2025-04-21 | 15.07 | 15.15 | 0.07 | 0.46% | 14.98 | 15.17 | 78124 | 11798.42 | 0.53% |
| 2025-04-18 | 15.01 | 15.08 | 0.04 | 0.27% | 14.95 | 15.08 | 60225 | 9051.56 | 0.41% |
| 2025-04-17 | 14.94 | 15.04 | 0.04 | 0.27% | 14.91 | 15.12 | 73081 | 10996.74 | 0.50% |
| 2025-04-16 | 15.28 | 15.00 | -0.27 | -1.77% | 14.88 | 15.28 | 142432 | 21381.72 | 0.97% |
| 2025-04-15 | 15.38 | 15.27 | -0.04 | -0.26% | 15.18 | 15.38 | 112972 | 17252.71 | 0.77% |
| 2025-04-14 | 15.51 | 15.31 | -0.01 | -0.07% | 15.29 | 15.58 | 157685 | 24265.16 | 1.08% |
| 2025-04-11 | 15.23 | 15.32 | -0.04 | -0.26% | 15.15 | 15.45 | 106123 | 16228.81 | 0.73% |
| 2025-04-10 | 15.58 | 15.36 | 0.41 | 2.74% | 15.32 | 15.74 | 229908 | 35692.45 | 1.57% |
| 2025-04-09 | 14.62 | 14.95 | 0.08 | 0.54% | 14.25 | 14.97 | 217563 | 31922.23 | 1.49% |
| 2025-04-08 | 15.07 | 14.87 | -0.33 | -2.17% | 14.63 | 15.24 | 285848 | 42500.31 | 1.95% |
上证大盘股票行情在线 K线走势图
