三角轮胎

601163
🏛️ 中国 →
13.85
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.79 13.80 13.71 13.74 354.6K
09:35 13.74 13.76 13.70 13.70 94.5K
09:40 13.71 13.72 13.69 13.72 89.3K
09:45 13.72 13.73 13.70 13.70 99.6K
09:50 13.70 13.70 13.68 13.69 94.4K
09:55 13.68 13.69 13.67 13.68 120.8K
10:00 13.68 13.68 13.64 13.68 104.9K
10:05 13.67 13.69 13.67 13.67 46.3K
10:10 13.67 13.68 13.67 13.68 14.9K
10:15 13.68 13.70 13.67 13.67 67.4K
10:20 13.67 13.68 13.66 13.66 30.1K
10:25 13.66 13.70 13.66 13.70 37.2K
10:30 13.71 13.73 13.71 13.72 19.3K
10:35 13.71 13.72 13.70 13.71 14.8K
10:40 13.70 13.71 13.68 13.71 24.1K
10:45 13.71 13.72 13.68 13.68 17.7K
10:50 13.69 13.73 13.69 13.69 71.7K
10:55 13.70 13.73 13.70 13.71 41.5K
11:00 13.72 13.72 13.70 13.72 15.0K
11:05 13.73 13.73 13.71 13.72 23.6K
11:10 13.72 13.74 13.71 13.73 49.1K
11:15 13.73 13.74 13.72 13.73 35.0K
11:20 13.72 13.75 13.72 13.74 59.8K
11:25 13.74 13.74 13.73 13.73 10.0K
13:00 13.74 13.74 13.71 13.72 35.2K
13:05 13.72 13.76 13.72 13.76 79.2K
13:10 13.76 13.77 13.75 13.76 19.5K
13:15 13.76 13.76 13.73 13.75 53.9K
13:20 13.74 13.75 13.74 13.74 10.7K
13:25 13.73 13.73 13.72 13.72 8.3K
13:30 13.73 13.73 13.69 13.69 55.8K
13:35 13.69 13.70 13.68 13.68 35.4K
13:40 13.68 13.69 13.66 13.67 33.0K
13:45 13.67 13.70 13.67 13.67 39.9K
13:50 13.70 13.70 13.68 13.68 10.3K
13:55 13.68 13.69 13.67 13.68 18.9K
14:00 13.68 13.70 13.67 13.67 85.1K
14:05 13.68 13.68 13.66 13.66 69.4K
14:10 13.68 13.69 13.66 13.67 38.3K
14:15 13.67 13.68 13.67 13.68 37.3K
14:20 13.68 13.71 13.68 13.70 25.9K
14:25 13.70 13.71 13.68 13.69 22.7K
14:30 13.69 13.72 13.69 13.71 33.5K
14:35 13.72 13.73 13.70 13.71 53.9K
14:40 13.71 13.72 13.70 13.70 23.2K
14:45 13.71 13.72 13.70 13.70 38.9K
14:50 13.71 13.72 13.70 13.72 47.4K
14:55 13.72 13.73 13.71 13.73 19.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.85 13.92 13.83 13.85 2.5M
2025-09-29 13.77 13.90 13.68 13.86 2.9M
2025-09-26 13.67 13.81 13.67 13.77 1.9M
2025-09-25 13.84 13.84 13.69 13.77 2.2M
2025-09-24 13.66 13.84 13.66 13.84 2.7M
2025-09-23 13.75 13.77 13.51 13.71 3.2M
2025-09-22 13.78 13.80 13.64 13.73 2.5M
2025-09-19 13.81 13.81 13.67 13.71 3.5M
2025-09-18 13.98 14.01 13.71 13.82 4.2M
2025-09-17 13.95 13.97 13.87 13.96 2.7M
2025-09-16 13.90 13.95 13.83 13.92 2.3M
2025-09-15 13.94 14.01 13.89 13.89 2.3M
2025-09-12 14.05 14.06 13.93 13.95 2.6M
2025-09-11 13.95 14.03 13.88 14.01 3.2M
2025-09-10 14.09 14.09 13.95 13.95 2.7M
2025-09-09 14.05 14.08 13.97 14.07 4.2M
2025-09-08 13.91 14.03 13.84 13.99 3.5M
2025-09-05 13.82 13.90 13.77 13.88 3.2M
2025-09-04 13.77 13.83 13.72 13.82 3.8M
2025-09-03 13.88 13.91 13.71 13.77 3.8M
2025-09-02 13.93 13.97 13.81 13.88 4.4M
2025-09-01 14.01 14.08 13.90 13.92 4.9M
2025-08-29 14.09 14.19 13.98 13.98 5.2M
2025-08-28 14.06 14.21 13.91 14.10 6.4M
2025-08-27 14.45 14.45 14.05 14.07 8.3M
2025-08-26 14.31 14.50 14.24 14.45 5.9M
2025-08-25 14.31 14.39 14.26 14.30 5.3M
2025-08-22 14.32 14.33 14.14 14.29 5.0M
2025-08-21 14.33 14.35 14.26 14.30 4.8M
2025-08-20 14.12 14.30 14.06 14.30 5.0M
2025-08-19 14.10 14.17 14.09 14.11 3.1M
2025-08-18 14.22 14.22 14.10 14.13 5.1M
2025-08-15 13.99 14.18 13.98 14.16 4.2M
2025-08-14 14.09 14.27 13.98 13.99 5.9M
2025-08-13 14.06 14.08 14.01 14.06 2.9M
2025-08-12 14.04 14.08 14.00 14.06 2.1M
2025-08-11 14.09 14.09 14.02 14.06 3.4M
2025-08-08 14.02 14.09 14.01 14.05 2.3M
2025-08-07 14.10 14.10 13.96 14.05 2.7M
2025-08-06 14.06 14.09 13.92 14.08 4.2M
2025-08-05 13.95 14.04 13.95 14.01 2.3M
2025-08-04 13.95 14.00 13.88 13.98 2.5M
2025-08-01 13.82 13.99 13.82 13.95 2.3M
2025-07-31 14.04 14.05 13.82 13.84 3.8M
2025-07-30 14.05 14.16 14.00 14.09 3.3M
2025-07-29 14.03 14.10 13.93 14.03 3.5M
2025-07-28 14.15 14.19 14.01 14.05 4.1M
2025-07-25 14.18 14.32 14.13 14.13 4.6M
2025-07-24 14.14 14.18 14.07 14.14 6.6M
2025-07-23 14.74 14.78 14.66 14.67 6.7M
2025-07-22 14.61 14.72 14.50 14.71 5.3M
2025-07-21 14.46 14.59 14.45 14.53 4.3M
2025-07-18 14.29 14.47 14.25 14.42 5.4M
2025-07-17 14.25 14.29 14.17 14.21 2.0M
2025-07-16 14.14 14.26 14.14 14.25 2.3M
2025-07-15 14.23 14.30 14.10 14.14 3.4M
2025-07-14 14.28 14.29 14.22 14.25 2.4M
2025-07-11 14.18 14.26 14.15 14.22 4.0M
2025-07-10 14.12 14.18 14.10 14.18 3.5M
2025-07-09 14.14 14.17 14.09 14.12 2.7M
2025-07-08 14.08 14.15 14.05 14.12 3.2M
2025-07-07 14.05 14.08 14.00 14.08 2.5M
2025-07-04 14.10 14.12 14.04 14.05 3.0M
2025-07-03 14.08 14.14 14.08 14.11 2.9M
2025-07-02 14.04 14.09 14.00 14.08 2.7M
2025-07-01 14.08 14.11 13.97 14.02 2.7M
2025-06-30 14.08 14.09 13.99 14.05 2.9M
2025-06-27 14.00 14.10 14.00 14.05 2.5M
2025-06-26 14.02 14.08 13.98 13.99 2.5M
2025-06-25 13.95 14.06 13.91 14.06 3.2M
2025-06-24 13.79 13.95 13.79 13.95 2.7M
2025-06-23 13.75 13.82 13.72 13.79 1.8M
2025-06-20 13.81 13.86 13.77 13.79 1.7M
2025-06-19 13.86 13.87 13.74 13.80 1.7M
2025-06-18 13.87 13.88 13.79 13.85 1.7M
2025-06-17 13.88 13.89 13.81 13.86 1.6M
2025-06-16 13.87 13.87 13.79 13.84 2.4M
2025-06-13 13.94 13.99 13.80 13.86 2.8M
2025-06-12 14.02 14.02 13.93 13.95 2.4M
2025-06-11 13.90 14.04 13.87 14.02 3.9M
2025-06-10 13.87 13.96 13.75 13.85 3.4M
2025-06-09 13.84 13.88 13.82 13.87 2.4M
2025-06-06 13.78 13.81 13.75 13.81 2.3M
2025-06-05 13.85 13.85 13.73 13.75 2.4M
2025-06-04 13.82 13.82 13.77 13.82 2.9M
2025-06-03 13.83 13.86 13.73 13.76 3.1M
2025-05-30 13.98 13.98 13.83 13.84 2.2M
2025-05-29 13.83 13.98 13.81 13.98 2.6M
2025-05-28 13.84 13.88 13.79 13.80 1.5M
2025-05-27 13.73 13.84 13.70 13.83 1.7M
2025-05-26 13.74 13.84 13.70 13.73 2.4M
2025-05-23 13.88 13.96 13.76 13.77 2.8M
2025-05-22 13.94 13.98 13.84 13.88 2.5M
2025-05-21 13.96 14.02 13.93 13.98 2.2M
2025-05-20 13.94 14.00 13.91 13.95 2.9M
2025-05-19 14.00 14.01 13.88 13.97 2.2M
2025-05-16 13.96 13.99 13.89 13.96 1.7M
2025-05-15 14.00 14.02 13.92 13.93 1.9M
2025-05-14 14.00 14.05 13.87 14.02 3.4M
2025-05-13 14.15 14.16 13.97 13.99 2.9M
2025-05-12 13.94 14.15 13.94 14.02 4.7M
2025-05-09 13.99 13.99 13.79 13.89 3.6M
2025-05-08 13.82 13.99 13.75 13.94 4.2M
2025-05-07 13.77 13.86 13.72 13.82 4.3M
2025-05-06 13.62 13.72 13.60 13.70 3.6M
2025-04-30 13.60 13.69 13.54 13.54 2.9M
2025-04-29 13.65 13.73 13.57 13.60 3.0M
2025-04-28 13.85 13.91 13.51 13.66 6.0M
2025-04-25 13.95 14.10 13.94 14.01 2.1M
2025-04-24 14.08 14.13 13.94 13.95 2.8M
2025-04-23 14.07 14.19 14.06 14.09 3.0M
2025-04-22 13.84 14.05 13.83 14.00 3.3M
2025-04-21 13.81 13.91 13.76 13.85 2.2M
2025-04-18 13.74 13.82 13.70 13.81 2.0M
2025-04-17 13.69 13.79 13.61 13.73 2.1M
2025-04-16 13.78 13.78 13.56 13.70 2.7M
2025-04-15 13.73 13.83 13.71 13.78 2.3M
2025-04-14 13.89 13.95 13.76 13.81 3.8M
2025-04-11 13.62 13.80 13.56 13.72 3.8M
2025-04-10 13.71 13.84 13.65 13.70 6.2M
2025-04-09 13.55 13.55 13.01 13.50 9.0M
2025-04-08 13.71 13.79 13.44 13.66 7.5M
2025-04-07 14.05 14.50 13.53 13.53 9.7M
2025-04-03 15.19 15.25 14.95 15.03 6.1M
2025-04-02 15.23 15.34 15.19 15.27 2.6M
2025-04-01 15.16 15.36 15.16 15.25 3.0M
2025-03-31 15.37 15.46 15.13 15.17 5.1M
2025-03-28 15.59 15.59 15.35 15.35 5.4M
2025-03-27 15.41 15.68 15.36 15.54 9.1M
2025-03-26 15.38 15.49 15.36 15.45 4.7M
2025-03-25 15.41 15.52 15.29 15.42 4.6M
2025-03-24 15.22 15.44 15.17 15.44 5.9M
2025-03-21 15.32 15.48 15.22 15.29 5.2M
2025-03-20 15.27 15.38 15.27 15.32 2.5M
2025-03-19 15.37 15.41 15.26 15.30 4.3M
2025-03-18 15.43 15.47 15.35 15.41 3.1M
2025-03-17 15.46 15.51 15.37 15.42 4.1M
2025-03-14 15.36 15.43 15.26 15.42 4.9M
2025-03-13 15.36 15.38 15.20 15.32 3.7M
2025-03-12 15.40 15.40 15.26 15.32 3.2M
2025-03-11 15.25 15.38 15.18 15.36 3.9M
2025-03-10 15.20 15.35 15.20 15.35 5.4M
2025-03-07 15.10 15.37 15.06 15.20 6.4M
2025-03-06 15.01 15.07 14.97 15.06 3.3M
2025-03-05 15.06 15.12 14.91 14.96 3.2M
2025-03-04 14.94 15.15 14.94 15.09 3.0M
2025-03-03 15.14 15.31 14.98 14.98 4.5M
2025-02-28 15.20 15.28 15.09 15.13 4.9M
2025-02-27 15.24 15.29 15.05 15.23 4.9M
2025-02-26 14.89 15.29 14.89 15.22 6.0M
2025-02-25 14.81 14.94 14.74 14.90 3.2M
2025-02-24 14.93 15.06 14.81 14.86 4.9M
2025-02-21 14.87 14.98 14.87 14.93 2.7M
2025-02-20 14.96 15.00 14.86 14.89 2.9M
2025-02-19 14.91 15.01 14.89 15.00 2.9M
2025-02-18 15.02 15.06 14.88 14.92 3.7M
2025-02-17 15.13 15.13 15.01 15.04 4.3M
2025-02-14 15.07 15.16 15.03 15.07 2.9M
2025-02-13 15.18 15.22 15.05 15.07 3.7M
2025-02-12 15.25 15.32 15.12 15.18 3.3M
2025-02-11 15.13 15.38 15.07 15.27 5.0M
2025-02-10 15.19 15.22 15.03 15.15 5.1M
2025-02-07 15.11 15.22 15.03 15.14 4.5M
2025-02-06 14.94 15.13 14.93 15.13 3.6M
2025-02-05 15.40 15.40 14.86 14.95 6.2M
2025-01-27 15.29 15.39 15.25 15.35 4.9M
2025-01-24 15.06 15.26 15.03 15.24 3.8M
2025-01-23 15.08 15.15 14.99 15.11 3.9M
2025-01-22 15.00 15.06 14.82 15.00 2.6M
2025-01-21 15.04 15.08 14.93 15.06 2.5M
2025-01-20 15.00 15.21 14.97 15.01 3.8M
2025-01-17 14.58 14.99 14.58 14.95 6.6M
2025-01-16 14.64 14.82 14.58 14.63 3.6M
2025-01-15 14.62 14.74 14.54 14.63 2.8M
2025-01-14 14.30 14.67 14.30 14.63 4.4M
2025-01-13 14.28 14.40 14.21 14.29 2.8M
2025-01-10 14.49 14.55 14.33 14.33 2.8M
2025-01-09 14.57 14.72 14.48 14.50 3.1M
2025-01-08 14.63 14.74 14.34 14.70 5.6M
2025-01-07 14.77 14.88 14.60 14.67 4.3M
2025-01-06 14.48 14.78 14.41 14.77 6.7M
2025-01-03 14.68 14.95 14.42 14.48 6.3M
2025-01-02 15.07 15.21 14.56 14.67 6.6M