三角轮胎 (601163) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-22	14.15	14.13	-0.03	-0.21%	14.10	14.20	24690	3493	0.31%
2025-10-21	14.18	14.16	0.06	0.43%	14.10	14.24	29316	4162	0.37%
2025-10-20	14.19	14.10	-0.03	-0.21%	14.01	14.25	35601	5012	0.45%
2025-10-17	14.26	14.13	-0.16	-1.12%	14.13	14.36	44736	6367	0.56%
2025-10-16	14.25	14.29	0.02	0.14%	14.18	14.33	47121	6724	0.59%
2025-10-15	14.12	14.27	0.20	1.42%	14.05	14.29	64093	9121	0.80%
2025-10-14	14.00	14.07	0.09	0.64%	13.95	14.08	36808	5164	0.46%
2025-10-13	13.90	13.98	-0.08	-0.57%	13.85	14.04	46509	6489	0.58%
2025-10-10	14.03	14.06	0.06	0.43%	13.95	14.10	36350	5113	0.45%
2025-10-09	13.93	14.00	0.15	1.08%	13.80	14.03	42685	5956	0.53%
2025-09-30	13.85	13.85	-0.01	-0.07%	13.83	13.92	25031	3477	0.31%
2025-09-29	13.77	13.86	0.09	0.65%	13.68	13.90	29462	4069	0.37%
2025-09-26	13.67	13.77	0.00	0.00%	13.67	13.81	19092	2626	0.24%
2025-09-25	13.84	13.77	-0.07	-0.51%	13.69	13.84	22367	3078	0.28%
2025-09-24	13.66	13.84	0.13	0.95%	13.66	13.84	26934	3705	0.34%
2025-09-23	13.75	13.71	-0.02	-0.15%	13.51	13.77	32078	4368	0.40%
2025-09-22	13.78	13.73	0.02	0.15%	13.64	13.80	24577	3369	0.31%
2025-09-19	13.81	13.71	-0.11	-0.80%	13.67	13.81	34623	4756	0.43%
2025-09-18	13.98	13.82	-0.14	-1.00%	13.71	14.01	41914	5820	0.52%
2025-09-17	13.95	13.96	0.04	0.29%	13.87	13.97	26772	3729	0.33%
2025-09-16	13.90	13.92	0.03	0.22%	13.83	13.95	23265	3229	0.29%
2025-09-15	13.94	13.89	-0.06	-0.43%	13.89	14.01	22653	3154	0.28%
2025-09-12	14.05	13.95	-0.06	-0.43%	13.93	14.06	26045	3638	0.33%
2025-09-11	13.95	14.01	0.06	0.43%	13.88	14.03	31539	4400	0.39%
2025-09-10	14.09	13.95	-0.12	-0.85%	13.95	14.09	26694	3735	0.33%
2025-09-09	14.05	14.07	0.08	0.57%	13.97	14.08	42160	5912	0.53%
2025-09-08	13.91	13.99	0.11	0.79%	13.84	14.03	35105	4894	0.44%
2025-09-05	13.82	13.88	0.06	0.43%	13.77	13.90	32207	4464	0.40%
2025-09-04	13.77	13.82	0.05	0.36%	13.72	13.83	38393	5292	0.48%
2025-09-03	13.88	13.77	-0.11	-0.79%	13.71	13.91	38242	5273	0.48%
2025-09-02	13.93	13.88	-0.04	-0.29%	13.81	13.97	44156	6123	0.55%
2025-09-01	14.01	13.92	-0.06	-0.43%	13.90	14.08	48882	6813	0.61%
2025-08-29	14.09	13.98	-0.12	-0.85%	13.98	14.19	52346	7373	0.65%
2025-08-28	14.06	14.10	0.03	0.21%	13.91	14.21	63749	8967	0.80%
2025-08-27	14.45	14.07	-0.38	-2.63%	14.05	14.45	83171	11854	1.04%
2025-08-26	14.31	14.45	0.15	1.05%	14.24	14.50	59489	8577	0.74%
2025-08-25	14.31	14.30	0.01	0.07%	14.26	14.39	53108	7610	0.66%
2025-08-22	14.32	14.29	-0.01	-0.07%	14.14	14.33	50414	7175	0.63%
2025-08-21	14.33	14.30	0.00	0.00%	14.26	14.35	48025	6872	0.60%
2025-08-20	14.12	14.30	0.19	1.35%	14.06	14.30	50115	7108	0.63%
2025-08-19	14.10	14.11	-0.02	-0.14%	14.09	14.17	30759	4343	0.38%
2025-08-18	14.22	14.13	-0.03	-0.21%	14.10	14.22	51472	7284	0.64%
2025-08-15	13.99	14.16	0.17	1.22%	13.98	14.18	41552	5856	0.52%
2025-08-14	14.09	13.99	-0.07	-0.50%	13.98	14.27	59116	8332	0.74%
2025-08-13	14.06	14.06	0.00	0.00%	14.01	14.08	29424	4134	0.37%
2025-08-12	14.04	14.06	0.00	0.00%	14.00	14.08	20521	2882	0.26%
2025-08-11	14.09	14.06	0.01	0.07%	14.02	14.09	33872	4761	0.42%
2025-08-08	14.02	14.05	0.00	0.00%	14.01	14.09	22898	3218	0.29%
2025-08-07	14.10	14.05	-0.03	-0.21%	13.96	14.10	27381	3839	0.34%
2025-08-06	14.06	14.08	0.07	0.50%	13.92	14.09	42040	5889	0.53%
2025-08-05	13.95	14.01	0.03	0.21%	13.95	14.04	22800	3190	0.29%
2025-08-04	13.95	13.98	0.03	0.22%	13.88	14.00	24846	3463	0.31%
2025-08-01	13.82	13.95	0.11	0.79%	13.82	13.99	23444	3267	0.29%
2025-07-31	14.04	13.84	-0.25	-1.77%	13.82	14.05	37698	5249	0.47%
2025-07-30	14.05	14.09	0.06	0.43%	14.00	14.16	32803	4623	0.41%
2025-07-29	14.03	14.03	-0.02	-0.14%	13.93	14.10	34552	4835	0.43%
2025-07-28	14.15	14.05	-0.08	-0.57%	14.01	14.19	41447	5830	0.52%
2025-07-25	14.18	14.13	-0.01	-0.07%	14.13	14.32	45617	6481	0.57%
2025-07-24	14.14	14.14	0.00	0.00%	14.07	14.18	65633	9270	0.82%
2025-07-23	14.74	14.67	-0.04	-0.27%	14.66	14.78	67066	9880	0.84%
2025-07-22	14.61	14.71	0.18	1.24%	14.50	14.72	52876	7725	0.66%
2025-07-21	14.46	14.53	0.11	0.76%	14.45	14.59	43455	6313	0.54%
2025-07-18	14.29	14.42	0.21	1.48%	14.25	14.47	53737	7716	0.67%
2025-07-17	14.25	14.21	-0.04	-0.28%	14.17	14.29	20107	2859	0.25%
2025-07-16	14.14	14.25	0.11	0.78%	14.14	14.26	22517	3199	0.28%
2025-07-15	14.23	14.14	-0.11	-0.77%	14.10	14.30	34137	4839	0.43%