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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.77 13.78 13.69 13.71 2.2M
2021-12-30 13.81 13.91 13.67 13.72 3.6M
2021-12-29 13.77 13.95 13.61 13.84 4.3M
2021-12-28 13.48 13.80 13.41 13.79 4.5M
2021-12-27 13.41 13.51 13.37 13.41 1.9M
2021-12-24 13.66 13.69 13.40 13.42 2.8M
2021-12-23 13.73 13.76 13.62 13.66 2.5M
2021-12-22 13.66 13.73 13.58 13.68 2.6M
2021-12-21 13.51 13.69 13.49 13.67 2.4M
2021-12-20 13.50 13.68 13.46 13.55 3.0M
2021-12-17 13.43 13.83 13.43 13.58 4.0M
2021-12-16 13.36 13.40 13.34 13.38 1.7M
2021-12-15 13.30 13.41 13.29 13.36 1.3M
2021-12-14 13.46 13.50 13.30 13.31 1.7M
2021-12-13 13.51 13.61 13.44 13.46 2.0M
2021-12-10 13.55 13.55 13.42 13.50 1.5M
2021-12-09 13.54 13.59 13.45 13.54 2.7M
2021-12-08 13.36 13.67 13.29 13.58 3.1M
2021-12-07 13.58 13.61 13.31 13.37 2.4M
2021-12-06 13.55 13.64 13.41 13.54 2.4M
2021-12-03 13.42 13.74 13.41 13.55 4.4M
2021-12-02 13.40 13.58 13.28 13.56 4.0M
2021-12-01 13.21 13.44 13.11 13.36 2.8M
2021-11-30 13.06 13.27 13.01 13.23 2.4M
2021-11-29 13.08 13.08 12.91 13.00 1.7M
2021-11-26 13.20 13.36 13.11 13.24 2.5M
2021-11-25 13.12 13.18 13.10 13.15 1.1M
2021-11-24 13.17 13.21 13.08 13.12 1.4M
2021-11-23 13.08 13.21 13.03 13.16 1.8M
2021-11-22 13.05 13.11 12.98 13.05 1.6M
2021-11-19 12.84 12.99 12.80 12.93 1.4M
2021-11-18 13.06 13.08 12.77 12.80 2.2M
2021-11-17 13.05 13.12 13.02 13.05 1.3M
2021-11-16 13.25 13.29 13.02 13.06 1.6M
2021-11-15 13.15 13.34 13.15 13.27 1.4M
2021-11-12 13.14 13.24 13.09 13.15 1.5M
2021-11-11 13.13 13.28 13.06 13.16 1.9M
2021-11-10 13.16 13.16 12.96 13.13 1.4M
2021-11-09 13.06 13.19 13.01 13.18 1.3M
2021-11-08 12.99 13.09 12.88 13.05 1.1M
2021-11-05 13.02 13.08 12.96 12.99 1.6M
2021-11-04 12.84 13.03 12.83 13.01 2.4M
2021-11-03 12.70 12.85 12.70 12.84 1.2M
2021-11-02 12.81 12.97 12.64 12.77 2.3M
2021-11-01 12.68 12.95 12.57 12.81 2.2M
2021-10-29 12.50 12.74 12.47 12.68 1.9M
2021-10-28 12.90 12.90 12.50 12.51 3.7M
2021-10-27 13.49 13.49 12.86 12.93 4.8M
2021-10-26 13.45 13.50 13.40 13.50 1.4M
2021-10-25 13.42 13.45 13.36 13.44 1.7M
2021-10-22 13.61 13.61 13.46 13.48 1.9M
2021-10-21 13.60 13.71 13.54 13.57 2.2M
2021-10-20 13.78 13.78 13.62 13.65 1.7M
2021-10-19 13.77 13.83 13.70 13.73 1.7M
2021-10-18 13.76 13.83 13.71 13.77 1.7M
2021-10-15 13.81 13.88 13.74 13.76 1.8M
2021-10-14 13.87 13.88 13.74 13.80 1.6M
2021-10-13 13.83 13.89 13.70 13.87 2.0M
2021-10-12 13.96 13.96 13.68 13.79 3.9M
2021-10-11 14.16 14.32 14.04 14.07 5.6M
2021-10-08 14.01 14.15 13.92 14.07 4.9M
2021-09-30 13.89 14.09 13.84 13.94 2.6M
2021-09-29 13.77 14.10 13.66 13.90 4.5M
2021-09-28 13.59 14.13 13.53 13.91 5.0M
2021-09-27 13.65 13.78 13.50 13.61 2.4M
2021-09-24 14.00 14.00 13.70 13.71 2.7M
2021-09-23 13.85 14.09 13.70 13.98 4.0M
2021-09-22 13.60 13.73 13.53 13.70 2.3M
2021-09-17 13.92 13.93 13.61 13.69 3.9M
2021-09-16 13.81 14.26 13.81 13.84 6.4M
2021-09-15 13.85 13.91 13.70 13.80 2.3M
2021-09-14 14.09 14.10 13.74 13.76 3.5M
2021-09-13 13.94 14.10 13.92 14.06 3.0M
2021-09-10 14.13 14.24 13.96 14.01 3.7M
2021-09-09 14.04 14.14 13.94 14.13 3.5M
2021-09-08 13.90 14.06 13.86 14.01 3.1M
2021-09-07 13.82 13.97 13.80 13.94 3.7M
2021-09-06 13.79 13.84 13.69 13.81 3.1M
2021-09-03 13.77 13.84 13.70 13.80 3.0M
2021-09-02 13.73 13.79 13.62 13.77 2.5M
2021-09-01 13.68 13.81 13.54 13.73 3.1M
2021-08-31 13.51 13.72 13.46 13.68 2.4M
2021-08-30 13.55 13.65 13.45 13.53 3.1M
2021-08-27 13.60 13.63 13.51 13.56 3.2M
2021-08-26 13.99 13.99 13.61 13.66 7.6M
2021-08-25 14.25 14.38 14.11 14.38 3.1M
2021-08-24 14.21 14.32 14.18 14.23 2.2M
2021-08-23 14.03 14.28 14.00 14.23 2.2M
2021-08-20 14.19 14.19 13.91 14.03 2.2M
2021-08-19 14.32 14.32 14.13 14.16 2.0M
2021-08-18 14.24 14.34 14.18 14.34 2.9M
2021-08-17 14.50 14.62 14.25 14.27 4.0M
2021-08-16 14.78 14.90 14.46 14.49 5.3M
2021-08-13 14.38 14.96 14.32 14.60 7.9M
2021-08-12 13.89 14.55 13.89 14.47 6.9M
2021-08-11 14.03 14.07 13.93 13.96 2.0M
2021-08-10 14.16 14.16 13.92 14.01 2.1M
2021-08-09 13.80 14.10 13.76 14.08 2.8M
2021-08-06 14.01 14.01 13.67 13.80 2.6M
2021-08-05 13.98 14.07 13.92 13.98 1.6M
2021-08-04 13.93 14.08 13.92 14.05 2.1M
2021-08-03 14.11 14.11 13.93 13.94 2.6M
2021-08-02 13.60 14.13 13.52 14.11 3.9M
2021-07-30 13.60 13.71 13.32 13.68 3.1M
2021-07-29 13.62 13.74 13.56 13.62 2.7M
2021-07-28 13.92 13.93 13.50 13.60 3.8M
2021-07-27 14.35 14.52 13.91 13.93 5.1M
2021-07-26 14.73 14.74 14.27 14.35 4.8M
2021-07-23 14.96 15.07 14.74 14.77 3.2M
2021-07-22 15.00 15.11 14.93 15.00 2.7M
2021-07-21 14.94 14.99 14.83 14.98 2.3M
2021-07-20 15.06 15.07 14.81 14.89 2.8M
2021-07-19 15.21 15.32 15.03 15.09 3.5M
2021-07-16 14.93 15.26 14.93 15.19 4.1M
2021-07-15 14.96 15.04 14.85 14.99 2.8M
2021-07-14 14.83 15.17 14.80 14.96 4.4M
2021-07-13 14.88 14.91 14.70 14.88 2.3M
2021-07-12 14.78 14.94 14.73 14.81 2.6M
2021-07-09 14.56 14.72 14.48 14.68 1.8M
2021-07-08 14.79 14.81 14.54 14.59 2.1M
2021-07-07 14.68 14.80 14.59 14.80 2.3M
2021-07-06 14.55 14.66 14.50 14.66 1.7M
2021-07-05 14.52 14.70 14.51 14.58 1.9M
2021-07-02 14.91 14.92 14.61 14.61 2.7M
2021-07-01 14.53 15.19 14.47 14.81 5.5M
2021-06-30 14.67 14.68 14.47 14.52 2.4M
2021-06-29 14.61 14.73 14.58 14.66 1.6M
2021-06-28 14.73 14.74 14.61 14.66 1.8M
2021-06-25 14.83 14.83 14.53 14.71 3.0M
2021-06-24 15.27 15.28 15.13 15.17 2.5M
2021-06-23 15.29 15.29 15.09 15.25 2.2M
2021-06-22 15.08 15.30 15.01 15.19 2.7M
2021-06-21 14.78 15.10 14.70 15.06 3.3M
2021-06-18 14.77 14.77 14.63 14.73 2.5M
2021-06-17 14.72 14.83 14.66 14.71 2.3M
2021-06-16 14.83 14.91 14.73 14.74 2.0M
2021-06-15 15.11 15.12 14.80 14.83 3.1M
2021-06-11 15.30 15.34 15.04 15.08 3.8M
2021-06-10 15.49 15.49 15.25 15.30 3.3M
2021-06-09 15.18 15.45 15.10 15.44 2.4M
2021-06-08 15.24 15.38 15.16 15.18 2.2M
2021-06-07 15.12 15.29 15.12 15.28 2.3M
2021-06-04 15.27 15.35 15.14 15.17 2.9M
2021-06-03 15.39 15.48 15.29 15.29 2.4M
2021-06-02 15.61 15.67 15.33 15.36 3.1M
2021-06-01 15.30 15.60 15.23 15.60 3.5M
2021-05-31 15.48 15.49 15.20 15.30 3.6M
2021-05-28 15.46 15.55 15.39 15.48 2.2M
2021-05-27 15.53 15.61 15.44 15.46 3.1M
2021-05-26 15.50 15.59 15.43 15.52 2.6M
2021-05-25 15.19 15.65 15.15 15.54 4.3M
2021-05-24 15.11 15.23 15.06 15.19 1.6M
2021-05-21 15.20 15.26 15.07 15.11 1.7M
2021-05-20 15.38 15.38 15.10 15.19 2.1M
2021-05-19 15.25 15.36 15.23 15.31 1.6M
2021-05-18 15.64 15.64 15.27 15.33 2.7M
2021-05-17 15.52 15.64 15.43 15.53 2.7M
2021-05-14 15.26 15.54 15.25 15.50 3.4M
2021-05-13 15.22 15.40 15.15 15.30 2.5M
2021-05-12 15.23 15.34 15.14 15.27 2.5M
2021-05-11 14.83 15.25 14.71 15.24 4.1M
2021-05-10 15.06 15.13 14.75 14.85 4.6M
2021-05-07 15.22 15.24 15.04 15.08 3.2M
2021-05-06 15.16 15.28 15.07 15.14 2.9M
2021-04-30 15.38 15.47 15.12 15.14 4.2M
2021-04-29 15.30 15.50 15.24 15.42 3.1M
2021-04-28 15.90 16.05 15.20 15.37 10.4M
2021-04-27 15.90 16.14 15.87 16.05 2.9M
2021-04-26 16.19 16.35 15.93 15.97 4.7M
2021-04-23 16.37 16.43 16.10 16.16 4.1M
2021-04-22 16.72 16.77 16.30 16.43 6.5M
2021-04-21 16.63 16.93 16.52 16.91 5.6M
2021-04-20 16.61 16.75 16.55 16.60 3.5M
2021-04-19 16.49 16.67 16.23 16.55 6.3M
2021-04-16 16.35 16.72 16.33 16.70 3.9M
2021-04-15 16.34 16.49 16.21 16.36 2.5M
2021-04-14 16.05 16.37 16.04 16.36 2.6M
2021-04-13 16.18 16.30 16.07 16.10 2.8M
2021-04-12 16.33 16.53 16.19 16.21 3.2M
2021-04-09 16.77 16.79 16.22 16.35 5.4M
2021-04-08 16.78 16.85 16.60 16.72 3.7M
2021-04-07 16.78 16.91 16.67 16.81 3.0M
2021-04-06 16.65 16.88 16.60 16.84 3.5M
2021-04-02 16.75 16.80 16.58 16.71 3.4M
2021-04-01 16.60 16.78 16.51 16.68 3.3M
2021-03-31 16.49 16.75 16.45 16.61 3.9M
2021-03-30 16.53 16.54 16.29 16.49 3.8M
2021-03-29 16.56 16.62 16.46 16.53 3.3M
2021-03-26 16.31 16.57 16.30 16.51 3.7M
2021-03-25 16.10 16.47 16.09 16.26 3.6M
2021-03-24 16.20 16.36 16.06 16.20 4.1M
2021-03-23 16.60 16.64 16.24 16.29 4.7M
2021-03-22 16.41 16.67 16.38 16.64 4.2M
2021-03-19 16.70 16.76 16.30 16.41 8.1M
2021-03-18 17.10 17.11 16.73 16.83 6.6M
2021-03-17 17.29 17.31 17.05 17.07 4.5M
2021-03-16 17.13 17.35 17.05 17.29 5.0M
2021-03-15 17.10 17.38 16.92 17.20 5.8M
2021-03-12 17.14 17.36 16.85 17.14 6.7M
2021-03-11 16.76 17.22 16.68 17.19 6.6M
2021-03-10 17.21 17.27 16.56 16.67 8.2M
2021-03-09 17.75 17.76 16.87 17.00 13.7M
2021-03-08 18.36 18.83 17.90 17.93 10.4M
2021-03-05 18.10 18.62 18.07 18.30 8.2M
2021-03-04 18.84 18.96 18.08 18.28 12.7M
2021-03-03 18.83 19.22 18.51 18.97 10.0M
2021-03-02 18.88 19.39 18.52 18.88 14.4M
2021-03-01 17.96 19.13 17.95 18.97 17.6M
2021-02-26 18.30 18.58 17.79 17.90 16.5M
2021-02-25 19.20 19.33 18.30 18.76 17.9M
2021-02-24 19.50 19.85 18.78 18.97 28.8M
2021-02-23 17.41 19.28 17.25 19.28 34.4M
2021-02-22 17.07 17.90 16.93 17.53 13.2M
2021-02-19 16.95 17.17 16.45 17.07 10.2M
2021-02-18 16.82 17.12 16.65 17.01 8.2M
2021-02-10 16.80 16.95 16.46 16.57 7.6M
2021-02-09 16.13 16.96 16.10 16.80 10.1M
2021-02-08 15.60 16.48 15.16 16.13 12.1M
2021-02-05 17.68 17.94 15.93 15.93 19.6M
2021-02-04 18.08 18.19 17.31 17.70 13.4M
2021-02-03 18.18 18.77 18.11 18.26 14.7M
2021-02-02 18.22 18.37 17.87 18.18 9.4M
2021-02-01 17.39 18.18 17.22 18.18 12.0M
2021-01-29 17.19 17.78 17.19 17.42 8.8M
2021-01-28 17.00 17.63 16.90 17.13 6.9M
2021-01-27 17.45 17.58 16.91 17.22 8.4M
2021-01-26 18.16 18.16 17.40 17.50 9.4M
2021-01-25 17.50 18.32 17.21 18.17 15.2M
2021-01-22 17.62 18.06 17.45 17.67 10.8M
2021-01-21 17.61 17.88 17.44 17.58 10.0M
2021-01-20 17.24 17.88 17.14 17.73 11.2M
2021-01-19 17.25 17.80 17.15 17.24 11.2M
2021-01-18 16.55 17.63 16.55 17.36 15.2M
2021-01-15 16.37 16.73 16.18 16.53 7.4M
2021-01-14 16.77 16.77 16.29 16.37 9.3M
2021-01-13 16.05 16.85 15.99 16.77 14.3M
2021-01-12 16.00 16.22 15.82 16.04 7.8M
2021-01-11 15.55 16.43 15.49 16.10 10.4M
2021-01-08 15.71 15.83 15.39 15.60 5.1M
2021-01-07 16.24 16.25 15.49 15.71 10.0M
2021-01-06 16.39 16.71 16.16 16.24 5.9M
2021-01-05 16.40 16.56 16.22 16.38 7.1M
2021-01-04 16.10 16.75 15.86 16.54 11.0M