贵州轮胎(000589)股票行情 贵州轮胎股票行情 000589股票行情_爱股网
贵州轮胎(000589)股票行情
贵州轮胎(000589)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 |
|---|
| 2025-10-27 | 4.77 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 226880 | 10772.75 | 1.48% |
| 2025-10-24 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.78 | 215162 | 10197.49 | 1.40% |
| 2025-10-23 | 4.71 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 226113 | 10686.97 | 1.47% |
| 2025-10-22 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 177730 | 8385.19 | 1.16% |
| 2025-10-21 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.74 | 288165 | 13581.97 | 1.87% |
| 2025-10-20 | 4.64 | 4.66 | 0.05 | 1.08% | 4.59 | 4.67 | 214943 | 9956.66 | 1.40% |
| 2025-10-17 | 4.69 | 4.61 | -0.10 | -2.12% | 4.59 | 4.71 | 292498 | 13588.71 | 1.90% |
| 2025-10-16 | 4.75 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 263823 | 12420.01 | 1.72% |
| 2025-10-15 | 4.79 | 4.74 | -0.03 | -0.63% | 4.71 | 4.80 | 380291 | 18036.54 | 2.47% |
| 2025-10-14 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 461325 | 21953.29 | 3.00% |
| 2025-10-13 | 4.73 | 4.75 | -0.07 | -1.45% | 4.69 | 4.80 | 566821 | 26853.96 | 3.69% |
| 2025-10-10 | 4.67 | 4.82 | 0.08 | 1.69% | 4.65 | 4.94 | 1019101 | 48686.15 | 6.63% |
| 2025-10-09 | 4.50 | 4.74 | 0.24 | 5.33% | 4.49 | 4.88 | 836309 | 39326.86 | 5.44% |
| 2025-09-30 | 4.50 | 4.50 | 0.00 | 0.00% | 4.49 | 4.51 | 138705 | 6240.36 | 0.90% |
| 2025-09-29 | 4.49 | 4.50 | 0.01 | 0.22% | 4.44 | 4.51 | 159550 | 7139.42 | 1.04% |
| 2025-09-26 | 4.48 | 4.49 | 0.00 | 0.00% | 4.46 | 4.52 | 130289 | 5854.86 | 0.85% |
| 2025-09-25 | 4.54 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 163104 | 7340.23 | 1.06% |
| 2025-09-24 | 4.49 | 4.54 | 0.03 | 0.67% | 4.47 | 4.54 | 158506 | 7151.69 | 1.03% |
| 2025-09-23 | 4.52 | 4.51 | -0.03 | -0.66% | 4.45 | 4.53 | 226646 | 10159.18 | 1.47% |
| 2025-09-22 | 4.57 | 4.54 | -0.03 | -0.66% | 4.51 | 4.58 | 167892 | 7609.84 | 1.09% |
| 2025-09-19 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.61 | 171942 | 7859.07 | 1.12% |
| 2025-09-18 | 4.68 | 4.59 | -0.08 | -1.71% | 4.57 | 4.68 | 254158 | 11793.03 | 1.65% |
| 2025-09-17 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.68 | 176163 | 8221.56 | 1.15% |
| 2025-09-16 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.68 | 248141 | 11563.47 | 1.61% |
| 2025-09-15 | 4.63 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 215396 | 9996.94 | 1.40% |
| 2025-09-12 | 4.64 | 4.63 | -0.02 | -0.43% | 4.62 | 4.67 | 338579 | 15729.75 | 2.20% |
| 2025-09-11 | 4.64 | 4.65 | 0.01 | 0.22% | 4.59 | 4.66 | 291338 | 13493.46 | 1.90% |
| 2025-09-10 | 4.63 | 4.64 | 0.00 | 0.00% | 4.61 | 4.67 | 252475 | 11707.46 | 1.64% |
| 2025-09-09 | 4.58 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 319283 | 14683.17 | 2.08% |
| 2025-09-08 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.58 | 169050 | 7705.32 | 1.10% |
| 2025-09-05 | 4.52 | 4.55 | 0.03 | 0.66% | 4.50 | 4.55 | 165044 | 7468.93 | 1.07% |
| 2025-09-04 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 181728 | 8189.36 | 1.18% |
| 2025-09-03 | 4.57 | 4.50 | -0.08 | -1.75% | 4.50 | 4.58 | 233256 | 10561.77 | 1.52% |
| 2025-09-02 | 4.62 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 279678 | 12769.57 | 1.82% |
| 2025-09-01 | 4.64 | 4.61 | 0.00 | 0.00% | 4.57 | 4.64 | 245399 | 11289.09 | 1.60% |
| 2025-08-29 | 4.68 | 4.61 | -0.07 | -1.50% | 4.60 | 4.70 | 343531 | 15966.13 | 2.23% |
| 2025-08-28 | 4.61 | 4.68 | 0.09 | 1.96% | 4.55 | 4.68 | 352274 | 16289.38 | 2.29% |
| 2025-08-27 | 4.72 | 4.59 | -0.13 | -2.75% | 4.59 | 4.72 | 306203 | 14277.15 | 1.99% |
| 2025-08-26 | 4.66 | 4.72 | 0.06 | 1.29% | 4.64 | 4.73 | 341236 | 16039.62 | 2.22% |
| 2025-08-25 | 4.65 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 299853 | 13959.86 | 1.95% |
| 2025-08-22 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 219865 | 10164.27 | 1.43% |
| 2025-08-21 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 208271 | 9631.86 | 1.35% |
| 2025-08-20 | 4.58 | 4.64 | 0.06 | 1.31% | 4.56 | 4.64 | 285245 | 13122.09 | 1.86% |
| 2025-08-19 | 4.59 | 4.58 | 0.00 | 0.00% | 4.57 | 4.60 | 197744 | 9060.46 | 1.29% |
| 2025-08-18 | 4.58 | 4.58 | 0.00 | 0.00% | 4.57 | 4.61 | 265497 | 12182.67 | 1.73% |
| 2025-08-15 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.58 | 194735 | 8864.13 | 1.27% |
| 2025-08-14 | 4.59 | 4.52 | -0.06 | -1.31% | 4.51 | 4.59 | 231112 | 10510.67 | 1.50% |
| 2025-08-13 | 4.57 | 4.58 | 0.01 | 0.22% | 4.56 | 4.59 | 192458 | 8815.57 | 1.25% |
| 2025-08-12 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 155938 | 7129.97 | 1.01% |
| 2025-08-11 | 4.58 | 4.58 | 0.00 | 0.00% | 4.56 | 4.61 | 241175 | 11058.22 | 1.57% |
| 2025-08-08 | 4.57 | 4.58 | 0.01 | 0.22% | 4.56 | 4.59 | 147314 | 6737.62 | 0.96% |
| 2025-08-07 | 4.58 | 4.57 | 0.00 | 0.00% | 4.55 | 4.59 | 199429 | 9112.33 | 1.30% |
| 2025-08-06 | 4.57 | 4.57 | 0.00 | 0.00% | 4.54 | 4.58 | 161833 | 7385.19 | 1.05% |
| 2025-08-05 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 146100 | 6668.64 | 0.95% |
| 2025-08-04 | 4.53 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 145533 | 6589.20 | 0.95% |
| 2025-08-01 | 4.54 | 4.54 | 0.01 | 0.22% | 4.53 | 4.56 | 139818 | 6357.41 | 0.91% |
| 2025-07-31 | 4.60 | 4.53 | -0.09 | -1.95% | 4.51 | 4.61 | 284278 | 12944.49 | 1.85% |
| 2025-07-30 | 4.62 | 4.62 | -0.01 | -0.22% | 4.58 | 4.65 | 206432 | 9538.98 | 1.34% |
| 2025-07-29 | 4.67 | 4.63 | -0.04 | -0.86% | 4.60 | 4.68 | 200243 | 9257.32 | 1.30% |
| 2025-07-28 | 4.71 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 191691 | 8974.05 | 1.25% |
| 2025-07-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.74 | 258558 | 12172.33 | 1.68% |
| 2025-07-24 | 4.64 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 219216 | 10255.81 | 1.43% |
| 2025-07-23 | 4.74 | 4.65 | -0.03 | -0.64% | 4.64 | 4.76 | 402953 | 18941.30 | 2.62% |
| 2025-07-22 | 4.60 | 4.68 | 0.09 | 1.96% | 4.57 | 4.68 | 356461 | 16503.74 | 2.32% |
| 2025-07-21 | 4.53 | 4.59 | 0.07 | 1.55% | 4.51 | 4.61 | 343136 | 15695.45 | 2.23% |
| 2025-07-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.49 | 4.52 | 143413 | 6462.21 | 0.93% |
| 2025-07-17 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.54 | 117174 | 5283.87 | 0.76% |
| 2025-07-16 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 131946 | 5952.94 | 0.86% |
| 2025-07-15 | 4.55 | 4.50 | -0.04 | -0.88% | 4.47 | 4.56 | 200367 | 9023.53 | 1.30% |
| 2025-07-14 | 4.56 | 4.54 | -0.01 | -0.22% | 4.54 | 4.58 | 146107 | 6656.82 | 0.95% |
| 2025-07-11 | 4.54 | 4.55 | 0.01 | 0.22% | 4.53 | 4.58 | 207096 | 9439.86 | 1.35% |
| 2025-07-10 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.55 | 195029 | 8828.86 | 1.27% |
| 2025-07-09 | 4.53 | 4.51 | -0.01 | -0.22% | 4.50 | 4.54 | 138314 | 6251.26 | 0.90% |
| 2025-07-08 | 4.51 | 4.52 | 0.01 | 0.22% | 4.49 | 4.53 | 158310 | 7142.43 | 1.03% |
| 2025-07-07 | 4.50 | 4.51 | 0.03 | 0.67% | 4.48 | 4.51 | 155191 | 6982.86 | 1.01% |
| 2025-07-04 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.64 | 181145 | 8366.49 | 1.18% |
| 2025-07-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.61 | 4.65 | 132344 | 6122.09 | 0.86% |
| 2025-07-02 | 4.60 | 4.64 | 0.04 | 0.87% | 4.59 | 4.64 | 170208 | 7864.77 | 1.11% |
| 2025-07-01 | 4.58 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 193977 | 8900.27 | 1.26% |
| 2025-06-30 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.60 | 178081 | 8149.83 | 1.16% |
深证大盘股票行情在线 K线走势图
贵州轮胎(000589)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
