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
2022-12-30 12.12 12.40 12.12 12.21 1.7M
2022-12-29 12.22 12.26 12.08 12.15 1.2M
2022-12-28 12.30 12.36 12.17 12.17 1.4M
2022-12-27 12.31 12.37 12.23 12.35 1.4M
2022-12-26 12.13 12.36 12.10 12.31 1.9M
2022-12-23 12.29 12.32 12.11 12.16 1.9M
2022-12-22 12.50 12.60 12.23 12.25 1.6M
2022-12-21 12.54 12.62 12.42 12.46 1.8M
2022-12-20 12.57 12.75 12.51 12.54 1.7M
2022-12-19 12.90 13.12 12.58 12.62 3.0M
2022-12-16 12.93 13.03 12.83 12.85 1.8M
2022-12-15 12.87 13.03 12.82 12.96 2.1M
2022-12-14 13.03 13.06 12.84 12.87 2.5M
2022-12-13 13.09 13.16 12.98 13.01 2.0M
2022-12-12 13.20 13.31 13.08 13.11 3.0M
2022-12-09 13.40 13.42 13.18 13.21 2.5M
2022-12-08 13.30 13.42 13.11 13.38 3.6M
2022-12-07 13.29 13.45 13.19 13.23 3.4M
2022-12-06 13.28 13.45 13.16 13.36 4.6M
2022-12-05 13.00 13.35 12.99 13.32 5.0M
2022-12-02 12.88 13.04 12.70 13.01 4.7M
2022-12-01 12.78 12.87 12.72 12.75 3.1M
2022-11-30 12.80 12.85 12.61 12.77 2.8M
2022-11-29 12.59 12.77 12.50 12.75 3.0M
2022-11-28 12.68 12.70 12.32 12.58 4.9M
2022-11-25 12.95 13.03 12.71 12.76 3.8M
2022-11-24 12.90 13.11 12.75 13.01 4.3M
2022-11-23 13.15 13.25 12.87 12.89 5.9M
2022-11-22 12.71 13.58 12.67 13.15 13.0M
2022-11-21 12.46 12.76 12.46 12.72 3.5M
2022-11-18 12.79 12.90 12.53 12.59 5.1M
2022-11-17 12.56 12.85 12.56 12.82 4.9M
2022-11-16 12.50 12.74 12.45 12.64 6.0M
2022-11-15 12.38 12.47 12.37 12.46 3.7M
2022-11-14 12.37 12.56 12.33 12.36 3.6M
2022-11-11 12.54 12.71 12.42 12.43 5.0M
2022-11-10 12.35 12.52 12.26 12.49 3.6M
2022-11-09 12.52 12.72 12.35 12.36 4.9M
2022-11-08 12.40 12.87 12.40 12.52 7.8M
2022-11-07 12.45 12.50 12.28 12.46 4.0M
2022-11-04 12.42 12.47 12.34 12.43 5.3M
2022-11-03 12.31 12.48 12.28 12.43 4.8M
2022-11-02 12.42 12.54 12.14 12.44 7.1M
2022-11-01 12.25 12.55 12.13 12.37 10.4M
2022-10-31 12.05 12.30 11.88 12.09 12.3M
2022-10-28 12.36 12.94 12.04 12.12 22.1M
2022-10-27 11.67 12.24 11.55 12.24 11.9M
2022-10-26 11.03 11.23 10.97 11.13 1.9M
2022-10-25 10.74 11.02 10.70 10.97 1.3M
2022-10-24 11.02 11.08 10.80 10.80 1.4M
2022-10-21 11.04 11.14 10.95 10.96 1.4M
2022-10-20 10.99 11.13 10.91 11.11 1.3M
2022-10-19 11.07 11.08 10.99 11.02 1.0M
2022-10-18 11.03 11.14 11.03 11.04 1.2M
2022-10-17 11.03 11.08 10.95 11.03 1.4M
2022-10-14 10.94 11.08 10.85 11.04 1.3M
2022-10-13 10.85 10.95 10.80 10.88 1.4M
2022-10-12 10.62 10.87 10.60 10.85 1.4M
2022-10-11 10.46 10.80 10.46 10.61 1.3M
2022-10-10 10.69 10.75 10.60 10.63 1.0M
2022-09-30 10.82 11.06 10.65 10.65 1.5M
2022-09-29 10.96 11.42 10.84 10.85 1.3M
2022-09-28 11.11 11.11 10.91 10.92 0.9M
2022-09-27 10.91 11.13 10.88 11.11 1.2M
2022-09-26 11.28 11.28 10.90 10.90 1.8M
2022-09-23 11.20 11.26 11.04 11.12 1.7M
2022-09-22 11.19 11.35 11.19 11.23 1.7M
2022-09-21 11.17 11.39 11.11 11.38 1.4M
2022-09-20 11.26 11.37 11.25 11.31 0.9M
2022-09-19 11.30 11.43 11.13 11.21 1.5M
2022-09-16 11.60 11.64 11.31 11.33 2.2M
2022-09-15 11.88 11.92 11.56 11.59 2.6M
2022-09-14 11.90 11.90 11.69 11.88 1.5M
2022-09-13 11.92 12.02 11.92 11.96 1.3M
2022-09-09 11.95 11.97 11.86 11.92 1.2M
2022-09-08 12.00 12.03 11.87 11.88 1.6M
2022-09-07 11.90 12.00 11.86 11.96 1.6M
2022-09-06 11.96 12.01 11.86 11.94 1.5M
2022-09-05 11.85 11.96 11.77 11.95 2.0M
2022-09-02 11.67 11.82 11.67 11.81 1.4M
2022-09-01 11.71 11.78 11.63 11.67 1.1M
2022-08-31 11.83 11.95 11.63 11.69 3.1M
2022-08-30 11.59 12.11 11.58 11.84 5.2M
2022-08-29 11.32 11.53 11.25 11.47 1.4M
2022-08-26 11.47 11.48 11.38 11.41 1.0M
2022-08-25 11.45 11.53 11.32 11.40 1.3M
2022-08-24 11.76 11.77 11.41 11.45 2.5M
2022-08-23 11.72 11.77 11.65 11.76 1.5M
2022-08-22 11.71 11.74 11.62 11.73 1.1M
2022-08-19 11.73 11.87 11.65 11.66 1.7M
2022-08-18 11.89 11.95 11.70 11.78 2.1M
2022-08-17 11.88 11.90 11.77 11.88 1.5M
2022-08-16 11.83 11.90 11.77 11.86 1.5M
2022-08-15 11.87 11.91 11.77 11.83 1.4M
2022-08-12 12.08 12.10 11.90 11.91 1.9M
2022-08-11 11.82 11.98 11.80 11.95 2.5M
2022-08-10 11.87 11.94 11.73 11.78 1.7M
2022-08-09 11.89 11.94 11.77 11.87 2.7M
2022-08-08 11.66 12.04 11.65 11.91 2.7M
2022-08-05 11.70 11.78 11.62 11.78 2.3M
2022-08-04 11.73 11.87 11.52 11.71 3.3M
2022-08-03 11.84 12.10 11.69 11.73 4.2M
2022-08-02 12.19 12.19 11.74 11.85 5.8M
2022-08-01 11.73 12.26 11.66 12.18 6.7M
2022-07-29 11.65 11.74 11.59 11.69 1.9M
2022-07-28 11.67 11.73 11.62 11.64 1.8M
2022-07-27 11.84 11.86 11.74 11.81 1.9M
2022-07-26 11.71 11.82 11.67 11.81 1.5M
2022-07-25 11.84 11.91 11.69 11.73 1.2M
2022-07-22 11.83 11.90 11.72 11.81 1.7M
2022-07-21 11.84 11.87 11.75 11.75 1.7M
2022-07-20 11.85 11.87 11.75 11.85 2.3M
2022-07-19 11.54 11.84 11.53 11.80 3.1M
2022-07-18 11.43 11.62 11.43 11.58 2.1M
2022-07-15 11.41 11.59 11.38 11.41 2.5M
2022-07-14 11.38 11.50 11.30 11.39 1.2M
2022-07-13 11.37 11.40 11.29 11.40 1.3M
2022-07-12 11.46 11.55 11.33 11.35 1.4M
2022-07-11 11.54 11.61 11.41 11.47 1.7M
2022-07-08 11.65 11.69 11.59 11.62 1.5M
2022-07-07 11.44 11.83 11.41 11.66 3.5M
2022-07-06 11.50 11.70 11.42 11.44 2.2M
2022-07-05 11.72 11.76 11.51 11.58 1.9M
2022-07-04 11.68 11.74 11.58 11.73 2.1M
2022-07-01 11.72 11.73 11.57 11.59 2.2M
2022-06-30 11.74 11.82 11.65 11.66 2.6M
2022-06-29 12.11 12.14 11.70 11.72 4.4M
2022-06-28 11.93 12.15 11.90 12.11 3.8M
2022-06-27 11.99 12.04 11.83 11.93 3.3M
2022-06-24 12.04 12.05 11.86 11.93 3.7M
2022-06-23 11.54 12.13 11.54 12.02 6.3M
2022-06-22 11.78 11.79 11.53 11.54 2.1M
2022-06-21 11.74 11.91 11.65 11.79 2.9M
2022-06-20 11.75 11.94 11.67 11.71 3.1M
2022-06-17 11.50 11.73 11.50 11.70 2.7M
2022-06-16 11.72 11.74 11.53 11.57 2.6M
2022-06-15 11.59 11.84 11.55 11.74 3.3M
2022-06-14 11.44 11.60 11.21 11.59 2.4M
2022-06-13 11.53 11.56 11.36 11.53 1.9M
2022-06-10 11.42 11.59 11.35 11.48 2.5M
2022-06-09 11.52 11.65 11.44 11.44 1.9M
2022-06-08 11.68 11.72 11.48 11.71 1.9M
2022-06-07 11.77 11.80 11.59 11.68 2.0M
2022-06-06 11.85 11.92 11.73 11.77 2.3M
2022-06-02 11.60 11.85 11.60 11.82 2.3M
2022-06-01 11.65 11.80 11.61 11.68 2.5M
2022-05-31 11.67 11.69 11.48 11.65 2.2M
2022-05-30 11.30 11.67 11.26 11.64 3.5M
2022-05-27 11.50 11.50 11.18 11.28 1.6M
2022-05-26 11.28 11.39 11.18 11.33 1.3M
2022-05-25 10.97 11.30 10.97 11.28 2.2M
2022-05-24 11.50 11.66 10.98 10.99 3.8M
2022-05-23 11.60 11.60 11.41 11.46 1.4M
2022-05-20 11.44 11.62 11.38 11.50 1.6M
2022-05-19 11.22 11.39 11.18 11.36 1.3M
2022-05-18 11.27 11.47 11.24 11.37 1.7M
2022-05-17 11.35 11.35 11.09 11.27 1.3M
2022-05-16 11.19 11.40 11.16 11.30 2.0M
2022-05-13 11.11 11.26 11.06 11.22 1.5M
2022-05-12 10.88 11.18 10.88 11.14 2.0M
2022-05-11 10.88 11.23 10.88 10.95 2.3M
2022-05-10 10.80 10.97 10.70 10.97 1.6M
2022-05-09 11.14 11.14 10.77 10.88 2.2M
2022-05-06 10.60 10.85 10.48 10.76 1.7M
2022-05-05 10.60 10.84 10.55 10.76 1.6M
2022-04-29 10.39 10.73 10.28 10.59 2.0M
2022-04-28 10.55 10.57 10.22 10.28 1.6M
2022-04-27 10.35 10.65 10.07 10.59 2.3M
2022-04-26 10.74 10.88 10.49 10.50 2.0M
2022-04-25 11.27 11.27 10.66 10.73 2.7M
2022-04-22 11.63 11.72 11.34 11.40 2.0M
2022-04-21 12.05 12.05 11.65 11.66 2.8M
2022-04-20 12.08 12.21 12.04 12.05 1.6M
2022-04-19 12.08 12.17 12.02 12.15 1.0M
2022-04-18 12.15 12.18 11.95 12.11 1.0M
2022-04-15 12.20 12.20 12.01 12.06 0.9M
2022-04-14 12.17 12.22 12.10 12.17 0.9M
2022-04-13 12.20 12.23 12.08 12.10 1.2M
2022-04-12 12.03 12.21 11.92 12.20 1.5M
2022-04-11 12.21 12.32 12.01 12.04 1.9M
2022-04-08 12.27 12.37 12.18 12.24 1.2M
2022-04-07 12.49 12.52 12.26 12.26 1.3M
2022-04-06 12.38 12.54 12.30 12.48 1.8M
2022-04-01 12.34 12.41 12.28 12.39 1.3M
2022-03-31 12.36 12.42 12.31 12.42 1.1M
2022-03-30 12.21 12.39 12.21 12.36 1.1M
2022-03-29 12.30 12.33 12.16 12.22 0.8M
2022-03-28 12.23 12.35 12.08 12.30 1.0M
2022-03-25 12.35 12.41 12.23 12.23 1.0M
2022-03-24 12.43 12.45 12.33 12.34 0.9M
2022-03-23 12.50 12.53 12.42 12.48 0.8M
2022-03-22 12.35 12.53 12.33 12.45 1.1M
2022-03-21 12.34 12.46 12.31 12.41 1.3M
2022-03-18 12.29 12.36 12.22 12.34 1.0M
2022-03-17 12.39 12.39 12.23 12.27 1.5M
2022-03-16 12.21 12.28 11.88 12.23 1.5M
2022-03-15 12.51 12.53 12.07 12.07 2.0M
2022-03-14 12.65 12.72 12.57 12.58 1.3M
2022-03-11 12.48 12.68 12.21 12.67 1.9M
2022-03-10 12.54 12.62 12.43 12.54 1.4M
2022-03-09 12.68 12.68 12.10 12.37 2.7M
2022-03-08 12.75 12.79 12.51 12.60 2.2M
2022-03-07 12.93 12.99 12.71 12.75 1.9M
2022-03-04 12.99 13.10 12.91 13.02 1.7M
2022-03-03 13.10 13.19 12.98 13.05 1.8M
2022-03-02 13.08 13.13 12.97 13.11 1.7M
2022-03-01 13.02 13.30 13.00 13.08 3.2M
2022-02-28 12.88 12.90 12.70 12.90 1.9M
2022-02-25 12.80 12.91 12.70 12.72 1.9M
2022-02-24 13.04 13.04 12.60 12.72 2.8M
2022-02-23 12.97 13.05 12.97 13.03 1.2M
2022-02-22 13.00 13.06 12.92 12.97 1.4M
2022-02-21 13.06 13.10 13.00 13.08 1.3M
2022-02-18 13.00 13.04 12.86 13.04 1.5M
2022-02-17 13.01 13.09 12.94 12.98 1.5M
2022-02-16 12.95 13.10 12.93 13.06 2.8M
2022-02-15 12.89 12.94 12.84 12.93 1.0M
2022-02-14 12.90 12.95 12.83 12.88 1.2M
2022-02-11 13.09 13.09 12.92 12.93 1.3M
2022-02-10 13.07 13.10 12.99 13.10 1.2M
2022-02-09 13.06 13.11 13.00 13.07 1.2M
2022-02-08 12.97 13.06 12.82 13.06 1.3M
2022-02-07 12.82 12.99 12.80 12.98 1.7M
2022-01-28 12.60 12.75 12.58 12.69 1.2M
2022-01-27 12.77 12.77 12.55 12.64 1.8M
2022-01-26 12.75 12.84 12.70 12.75 1.8M
2022-01-25 13.09 13.11 12.71 12.75 2.6M
2022-01-24 13.26 13.26 12.99 13.12 2.0M
2022-01-21 13.45 13.53 13.14 13.22 2.9M
2022-01-20 13.66 13.71 13.47 13.49 1.9M
2022-01-19 13.52 13.71 13.50 13.66 2.0M
2022-01-18 13.61 13.66 13.51 13.58 1.9M
2022-01-17 13.45 13.63 13.44 13.58 2.0M
2022-01-14 13.81 13.81 13.45 13.45 3.3M
2022-01-13 13.88 13.92 13.74 13.81 2.7M
2022-01-12 13.70 13.84 13.68 13.83 2.1M
2022-01-11 13.84 13.84 13.69 13.70 2.0M
2022-01-10 13.79 13.83 13.65 13.80 2.1M
2022-01-07 13.79 13.88 13.72 13.73 2.2M
2022-01-06 13.81 13.89 13.72 13.79 2.1M
2022-01-05 13.94 13.95 13.75 13.81 2.6M
2022-01-04 13.74 13.91 13.69 13.90 3.6M