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 |
|---|
| 2025-03-28 | 17.99 | 17.80 | -0.19 | -1.06% | 17.80 | 18.00 | 77534 | 13869.15 | 0.53% |
| 2025-03-27 | 17.93 | 17.99 | -0.01 | -0.06% | 17.85 | 18.09 | 80684 | 14512.91 | 0.55% |
| 2025-03-26 | 17.95 | 18.00 | -0.01 | -0.06% | 17.90 | 18.10 | 74496 | 13406.84 | 0.51% |
| 2025-03-25 | 18.03 | 18.01 | -0.04 | -0.22% | 17.93 | 18.08 | 67241 | 12100.92 | 0.46% |
| 2025-03-24 | 17.92 | 18.05 | 0.13 | 0.73% | 17.86 | 18.14 | 104612 | 18813.77 | 0.71% |
| 2025-03-21 | 18.08 | 17.92 | -0.18 | -0.99% | 17.84 | 18.28 | 114643 | 20691.03 | 0.78% |
| 2025-03-20 | 18.17 | 18.10 | -0.08 | -0.44% | 18.09 | 18.28 | 89316 | 16234.68 | 0.61% |
| 2025-03-19 | 18.15 | 18.18 | 0.01 | 0.06% | 18.08 | 18.21 | 85375 | 15498.36 | 0.58% |
| 2025-03-18 | 18.23 | 18.17 | -0.06 | -0.33% | 18.12 | 18.35 | 106002 | 19284.95 | 0.72% |
| 2025-03-17 | 18.17 | 18.23 | 0.09 | 0.50% | 18.14 | 18.27 | 123304 | 22462.97 | 0.84% |
| 2025-03-14 | 17.82 | 18.14 | 0.30 | 1.68% | 17.81 | 18.14 | 172389 | 31127.82 | 1.18% |
| 2025-03-13 | 17.88 | 17.84 | -0.03 | -0.17% | 17.72 | 17.97 | 99165 | 17677.08 | 0.68% |
| 2025-03-12 | 17.97 | 17.87 | -0.10 | -0.56% | 17.82 | 18.02 | 90517 | 16210.57 | 0.62% |
| 2025-03-11 | 17.61 | 17.97 | 0.24 | 1.35% | 17.49 | 17.97 | 158599 | 28180.68 | 1.08% |
| 2025-03-10 | 17.74 | 17.73 | 0.02 | 0.11% | 17.61 | 17.77 | 93151 | 16458.71 | 0.64% |
| 2025-03-07 | 17.38 | 17.71 | 0.31 | 1.78% | 17.28 | 17.93 | 236926 | 41774.74 | 1.62% |
| 2025-03-06 | 17.38 | 17.40 | 0.06 | 0.35% | 17.28 | 17.45 | 129894 | 22553.77 | 0.89% |
| 2025-03-05 | 17.53 | 17.34 | -0.20 | -1.14% | 17.23 | 17.59 | 121945 | 21154.50 | 0.83% |
| 2025-03-04 | 17.43 | 17.54 | 0.04 | 0.23% | 17.42 | 17.62 | 75184 | 13174.00 | 0.51% |
| 2025-03-03 | 17.45 | 17.50 | 0.04 | 0.23% | 17.44 | 17.75 | 154515 | 27213.32 | 1.06% |
| 2025-02-28 | 17.62 | 17.46 | -0.24 | -1.36% | 17.43 | 17.86 | 142903 | 25182.13 | 0.98% |
| 2025-02-27 | 17.79 | 17.70 | -0.05 | -0.28% | 17.51 | 17.85 | 110164 | 19450.17 | 0.75% |
| 2025-02-26 | 17.50 | 17.75 | 0.25 | 1.43% | 17.48 | 17.78 | 118531 | 20976.86 | 0.81% |
| 2025-02-25 | 17.57 | 17.50 | -0.14 | -0.79% | 17.47 | 17.76 | 103490 | 18199.72 | 0.71% |
| 2025-02-24 | 17.68 | 17.64 | 0.03 | 0.17% | 17.56 | 17.83 | 134677 | 23845.35 | 0.92% |
| 2025-02-21 | 17.54 | 17.61 | 0.09 | 0.51% | 17.50 | 17.74 | 106618 | 18761.18 | 0.73% |
| 2025-02-20 | 17.72 | 17.52 | -0.21 | -1.18% | 17.47 | 17.72 | 112939 | 19812.31 | 0.77% |
| 2025-02-19 | 17.60 | 17.73 | 0.13 | 0.74% | 17.58 | 17.83 | 90213 | 15982.43 | 0.62% |
| 2025-02-18 | 17.88 | 17.60 | -0.28 | -1.57% | 17.56 | 17.90 | 100140 | 17757.28 | 0.68% |
| 2025-02-17 | 18.01 | 17.88 | -0.19 | -1.05% | 17.79 | 18.06 | 113511 | 20317.05 | 0.78% |
| 2025-02-14 | 17.94 | 18.07 | 0.08 | 0.44% | 17.94 | 18.14 | 75576 | 13633.22 | 0.52% |
| 2025-02-13 | 18.21 | 17.99 | -0.25 | -1.37% | 17.97 | 18.25 | 105500 | 19073.81 | 0.72% |
| 2025-02-12 | 18.10 | 18.24 | 0.06 | 0.33% | 18.05 | 18.30 | 105317 | 19158.03 | 0.72% |
| 2025-02-11 | 18.02 | 18.18 | 0.17 | 0.94% | 17.78 | 18.46 | 167635 | 30343.40 | 1.15% |
| 2025-02-10 | 18.01 | 18.01 | 0.04 | 0.22% | 17.87 | 18.10 | 118531 | 21339.70 | 0.81% |
| 2025-02-07 | 17.84 | 17.97 | 0.14 | 0.79% | 17.61 | 18.06 | 155651 | 27882.46 | 1.06% |
| 2025-02-06 | 17.72 | 17.83 | 0.06 | 0.34% | 17.58 | 17.84 | 122255 | 21668.56 | 0.84% |
| 2025-02-05 | 18.18 | 17.77 | -0.33 | -1.82% | 17.71 | 18.18 | 129877 | 23187.41 | 0.89% |
| 2025-01-27 | 18.12 | 18.10 | -0.08 | -0.44% | 18.02 | 18.29 | 89570 | 16226.43 | 0.61% |
| 2025-01-24 | 18.00 | 18.18 | 0.15 | 0.83% | 17.98 | 18.25 | 94337 | 17116.60 | 0.64% |
| 2025-01-23 | 18.49 | 18.03 | -0.22 | -1.21% | 18.02 | 18.55 | 117183 | 21424.25 | 0.80% |
| 2025-01-22 | 18.02 | 18.25 | 0.14 | 0.77% | 18.00 | 18.50 | 168734 | 30886.46 | 1.15% |
| 2025-01-21 | 18.08 | 18.11 | 0.06 | 0.33% | 17.92 | 18.18 | 88347 | 15933.20 | 0.60% |
| 2025-01-20 | 17.90 | 18.05 | 0.20 | 1.12% | 17.88 | 18.18 | 107090 | 19370.22 | 0.73% |
| 2025-01-17 | 17.51 | 17.85 | 0.25 | 1.42% | 17.49 | 17.94 | 125603 | 22350.80 | 0.86% |
| 2025-01-16 | 17.52 | 17.60 | 0.08 | 0.46% | 17.48 | 17.77 | 102088 | 17990.88 | 0.70% |
| 2025-01-15 | 17.55 | 17.52 | -0.10 | -0.57% | 17.40 | 17.62 | 99302 | 17372.55 | 0.68% |
| 2025-01-14 | 17.34 | 17.62 | 0.41 | 2.38% | 17.05 | 17.70 | 142759 | 24912.68 | 0.98% |
| 2025-01-13 | 17.13 | 17.21 | -0.04 | -0.23% | 17.07 | 17.36 | 83864 | 14428.02 | 0.57% |
| 2025-01-10 | 17.43 | 17.25 | -0.26 | -1.48% | 17.24 | 17.61 | 97640 | 16976.08 | 0.67% |
| 2025-01-09 | 17.71 | 17.51 | -0.20 | -1.13% | 17.45 | 17.75 | 106810 | 18766.00 | 0.73% |
| 2025-01-08 | 17.86 | 17.71 | -0.24 | -1.34% | 17.46 | 17.93 | 139254 | 24614.39 | 0.95% |
| 2025-01-07 | 17.86 | 17.95 | 0.10 | 0.56% | 17.66 | 18.23 | 135671 | 24457.60 | 0.93% |
| 2025-01-06 | 17.51 | 17.85 | 0.34 | 1.94% | 17.46 | 18.10 | 142917 | 25481.04 | 0.98% |
| 2025-01-03 | 17.71 | 17.51 | -0.13 | -0.74% | 17.42 | 18.00 | 143749 | 25466.47 | 0.98% |
| 2025-01-02 | 18.11 | 17.64 | -0.40 | -2.22% | 17.52 | 18.11 | 161788 | 28827.59 | 1.11% |
| 2024-12-31 | 18.52 | 18.04 | -0.46 | -2.49% | 17.99 | 18.54 | 152264 | 27742.29 | 1.04% |
| 2024-12-30 | 18.60 | 18.50 | -0.17 | -0.91% | 18.47 | 18.73 | 125656 | 23340.71 | 0.86% |
| 2024-12-27 | 18.88 | 18.67 | -0.12 | -0.64% | 18.62 | 18.89 | 124905 | 23354.69 | 0.85% |
| 2024-12-26 | 18.57 | 18.79 | 0.23 | 1.24% | 18.50 | 18.86 | 110042 | 20586.87 | 0.75% |
| 2024-12-25 | 18.68 | 18.56 | -0.14 | -0.75% | 18.39 | 18.76 | 85850 | 15939.10 | 0.59% |
| 2024-12-24 | 18.38 | 18.70 | 0.38 | 2.07% | 18.37 | 18.72 | 120058 | 22263.76 | 0.82% |
| 2024-12-23 | 18.77 | 18.48 | -0.24 | -1.28% | 18.47 | 18.92 | 133258 | 24889.26 | 0.91% |
| 2024-12-20 | 18.89 | 18.72 | -0.10 | -0.53% | 18.68 | 18.91 | 102993 | 19340.58 | 0.70% |
| 2024-12-19 | 18.81 | 18.82 | -0.12 | -0.63% | 18.58 | 18.92 | 121282 | 22732.79 | 0.83% |
| 2024-12-18 | 18.95 | 18.94 | -0.09 | -0.47% | 18.89 | 19.25 | 112421 | 21449.59 | 0.77% |
| 2024-12-17 | 18.81 | 19.03 | 0.27 | 1.44% | 18.76 | 19.23 | 150905 | 28737.78 | 1.03% |
| 2024-12-16 | 18.97 | 18.76 | -0.21 | -1.11% | 18.72 | 19.06 | 98653 | 18589.53 | 0.67% |
| 2024-12-13 | 19.22 | 18.97 | -0.26 | -1.35% | 18.88 | 19.22 | 147718 | 28055.89 | 1.01% |
| 2024-12-12 | 19.20 | 19.23 | 0.08 | 0.42% | 19.03 | 19.30 | 126194 | 24201.89 | 0.86% |
| 2024-12-11 | 19.06 | 19.15 | 0.08 | 0.42% | 19.00 | 19.20 | 102902 | 19682.37 | 0.70% |
| 2024-12-10 | 19.30 | 19.07 | 0.20 | 1.06% | 19.02 | 19.50 | 185453 | 35628.77 | 1.27% |
| 2024-12-09 | 18.96 | 18.87 | -0.14 | -0.74% | 18.78 | 19.05 | 114264 | 21608.70 | 0.78% |
| 2024-12-06 | 18.92 | 19.01 | 0.11 | 0.58% | 18.82 | 19.14 | 140981 | 26752.10 | 0.96% |
| 2024-12-05 | 18.88 | 18.90 | 0.00 | 0.00% | 18.70 | 19.00 | 97072 | 18267.22 | 0.66% |
| 2024-12-04 | 19.11 | 18.90 | -0.29 | -1.51% | 18.84 | 19.15 | 103751 | 19681.79 | 0.71% |
| 2024-12-03 | 19.21 | 19.19 | -0.02 | -0.10% | 19.00 | 19.27 | 105125 | 20091.13 | 0.72% |
| 2024-12-02 | 19.14 | 19.21 | 0.11 | 0.58% | 18.91 | 19.26 | 126670 | 24232.66 | 0.87% |
| 2024-11-29 | 18.77 | 19.10 | 0.30 | 1.60% | 18.70 | 19.20 | 124871 | 23806.46 | 0.85% |
| 2024-11-28 | 18.98 | 18.80 | -0.20 | -1.05% | 18.79 | 19.00 | 94943 | 17931.63 | 0.65% |
上证大盘股票行情在线 K线走势图
