赛轮轮胎（601058）历史行情

以下为赛轮轮胎近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	12.500	12.410	12.610	12.310	0.020	0.161%	2,322.36万	2.89亿	0.706%
2026-10-15	12.250	12.390	12.480	12.200	-0.010	-0.081%	30.17万	0.00亿	0.000%
2026-10-14	12.630	12.400	12.640	12.300	-0.230	-1.821%	27.51万	0.00亿	0.000%
2026-10-13	12.550	12.630	12.830	12.450	-0.020	-0.158%	29.42万	0.00亿	0.000%
2026-10-12	13.150	12.650	13.150	12.600	-0.540	-4.094%	38.27万	0.00亿	0.000%
2026-10-09	13.000	13.190	13.300	12.950	0.250	1.932%	32.95万	0.00亿	0.000%
2026-10-08	13.230	12.940	13.310	12.880	-0.300	-2.266%	41.67万	0.00亿	0.000%
2026-10-07	13.130	13.240	13.320	13.130	0.020	0.151%	2,134.23万	2.83亿	0.649%
2026-10-06	13.130	13.240	13.320	13.130	0.020	0.151%	2,134.23万	2.83亿	0.649%
2026-10-05	13.130	13.240	13.320	13.130	0.020	0.151%	2,134.23万	2.83亿	0.649%
2026-10-02	13.130	13.240	13.320	13.130	0.020	0.151%	2,134.23万	2.83亿	0.649%
2026-10-01	13.130	13.240	13.320	13.130	0.020	0.151%	2,134.23万	2.83亿	0.649%
2026-09-30	13.130	13.240	13.320	13.130	0.020	0.151%	21.34万	0.00亿	0.000%
2026-09-29	13.210	13.220	13.300	13.080	0.010	0.076%	26.30万	0.00亿	0.000%
2026-09-28	13.560	13.210	13.560	13.160	-0.350	-2.581%	32.26万	0.00亿	0.000%
2026-09-27	13.970	13.560	14.000	13.550	-0.360	-2.586%	2,963.46万	4.09亿	0.901%
2026-09-24	13.970	13.560	14.000	13.550	-0.360	-2.586%	29.63万	0.00亿	0.000%
2026-09-23	13.850	13.920	14.020	13.750	0.170	1.236%	30.09万	0.00亿	0.000%
2026-09-22	13.740	13.750	13.990	13.720	-0.040	-0.290%	33.54万	0.00亿	0.000%
2026-09-21	13.850	13.790	13.920	13.400	-0.060	-0.433%	51.38万	0.00亿	0.000%
2026-09-18	13.850	13.850	14.040	13.710	0.050	0.362%	27.79万	0.00亿	0.000%
2026-09-17	13.620	13.800	13.840	13.560	0.170	1.247%	26.02万	0.00亿	0.000%
2026-09-16	13.760	13.630	13.800	13.430	-0.200	-1.446%	33.50万	0.00亿	0.000%
2026-09-15	13.640	13.830	13.860	13.550	0.230	1.691%	25.75万	0.00亿	0.000%
2026-09-14	13.750	13.600	13.800	13.490	-0.190	-1.378%	33.87万	0.00亿	0.000%
2026-09-11	14.020	13.790	14.100	13.610	-0.280	-1.990%	33.18万	0.00亿	0.000%
2026-09-10	14.470	14.070	14.490	14.030	-0.400	-2.764%	26.42万	0.00亿	0.000%
2026-09-09	14.300	14.470	14.610	14.290	0.030	0.208%	31.17万	0.00亿	0.000%
2026-09-08	14.150	14.440	14.500	13.870	0.240	1.690%	68.04万	0.00亿	0.000%
2026-09-07	15.050	14.200	15.170	14.090	-1.010	-6.640%	98.15万	0.00亿	0.000%
2026-09-04	15.310	15.210	15.500	15.140	-0.090	-0.588%	23.93万	0.00亿	0.000%
2026-09-03	15.330	15.300	15.580	15.290	-0.080	-0.520%	27.60万	0.00亿	0.000%
2026-09-02	15.360	15.380	15.520	15.210	0.030	0.195%	46.08万	0.00亿	0.000%
2026-09-01	15.050	15.350	15.620	15.050	0.300	1.993%	78.22万	0.00亿	0.000%
2026-08-31	14.950	15.050	15.310	14.750	0.810	5.688%	87.22万	0.00亿	0.000%
2026-08-28	13.850	14.240	14.320	13.780	0.400	2.890%	51.38万	0.00亿	0.000%
2026-08-27	13.730	13.840	13.880	13.560	0.050	0.363%	19.76万	0.00亿	0.000%
2026-08-26	13.670	13.790	13.940	13.620	0.130	0.952%	20.00万	0.00亿	0.000%
2026-08-25	13.780	13.660	13.980	13.590	-0.100	-0.727%	15.31万	0.00亿	0.000%
2026-08-24	13.660	13.760	13.920	13.610	0.090	0.658%	17.83万	0.00亿	0.000%
2026-08-21	13.850	13.670	14.050	13.580	-0.330	-2.357%	26.72万	0.00亿	0.000%
2026-08-20	14.000	14.000	14.100	13.830	0.090	0.647%	29.48万	0.00亿	0.000%
2026-08-19	13.740	13.910	14.130	13.650	0.170	1.237%	43.74万	0.00亿	0.000%
2026-08-18	13.810	13.740	13.930	13.600	-0.080	-0.579%	18.39万	0.00亿	0.000%
2026-08-17	13.410	13.820	13.850	13.270	0.420	3.134%	29.50万	0.00亿	0.000%
2026-08-14	13.250	13.400	13.450	13.070	0.170	1.285%	25.53万	0.00亿	0.000%
2026-08-13	13.460	13.230	13.470	13.230	-0.210	-1.562%	20.65万	0.00亿	0.000%
2026-08-12	13.390	13.440	13.550	13.230	0.040	0.299%	19.98万	0.00亿	0.000%
2026-08-11	13.650	13.400	13.930	13.380	-0.320	-2.332%	23.72万	0.00亿	0.000%
2026-08-10	13.490	13.720	13.890	13.450	0.260	1.932%	28.68万	0.00亿	0.000%
2026-08-07	13.550	13.460	13.650	13.370	-0.120	-0.884%	35.26万	0.00亿	0.000%
2026-08-06	13.500	13.580	13.670	13.430	0.070	0.518%	21.59万	0.00亿	0.000%
2026-08-05	13.650	13.510	13.700	13.250	0.010	0.074%	33.71万	0.00亿	0.000%
2026-08-04	13.870	13.500	13.880	13.400	-0.370	-2.668%	41.05万	0.00亿	0.000%
2026-08-03	13.990	13.870	14.120	13.780	-0.140	-0.999%	31.69万	0.00亿	0.000%
2026-07-31	13.900	14.010	14.100	13.770	-0.170	-1.199%	35.85万	0.00亿	0.000%
2026-07-30	13.700	14.180	14.250	13.650	0.480	3.504%	57.35万	0.00亿	0.000%
2026-07-29	13.690	13.700	14.100	13.570	0.000	0.000%	55.72万	0.00亿	0.000%
2026-07-28	13.480	13.700	13.830	13.350	0.210	1.557%	38.57万	0.00亿	0.000%
2026-07-27	13.150	13.490	13.610	12.980	0.430	3.292%	40.60万	0.00亿	0.000%
2026-07-24	13.340	13.060	13.390	12.970	-0.490	-3.616%	26.45万	0.00亿	0.000%
2026-07-23	13.060	13.550	13.600	13.050	0.340	2.574%	37.42万	0.00亿	0.000%
2026-07-22	13.230	13.210	13.400	12.930	-0.050	-0.377%	46.43万	0.00亿	0.000%
2026-07-21	13.150	13.260	13.720	13.120	0.110	0.837%	62.37万	0.00亿	0.000%
2026-07-20	13.250	13.150	13.450	12.890	-0.240	-1.792%	62.67万	0.00亿	0.000%
2026-07-17	13.550	13.390	13.780	13.350	-0.240	-1.761%	54.49万	0.00亿	0.000%
2026-07-16	13.180	13.630	13.710	13.100	0.450	3.414%	75.35万	0.00亿	0.000%
2026-07-15	12.730	13.180	13.340	12.680	0.390	3.049%	49.96万	0.00亿	0.000%
2026-07-14	12.670	12.790	12.930	12.510	-0.110	-0.853%	44.36万	0.00亿	0.000%
2026-07-13	12.160	12.900	12.920	11.950	0.610	4.963%	67.81万	0.00亿	0.000%
2026-07-10	12.130	12.290	12.380	11.900	0.270	2.246%	30.28万	0.00亿	0.000%
2026-07-09	12.440	12.020	12.530	11.960	-0.630	-4.980%	50.92万	0.00亿	0.000%
2026-07-08	12.580	12.650	12.800	12.400	-0.090	-0.706%	39.31万	0.00亿	0.000%
2026-07-07	12.820	12.740	13.010	12.600	-0.060	-0.469%	43.86万	0.00亿	0.000%
2026-07-06	12.130	12.800	12.900	12.030	0.670	5.523%	79.83万	0.00亿	0.000%
2026-07-03	11.550	12.130	12.240	11.510	0.610	5.295%	77.26万	0.00亿	0.000%
2026-07-02	11.390	11.520	11.650	11.210	0.240	2.128%	52.27万	0.00亿	0.000%
2026-07-01	11.340	11.280	11.500	10.970	-0.100	-0.879%	47.51万	0.00亿	0.000%
2026-06-30	11.680	11.380	11.680	11.170	-0.390	-3.314%	52.25万	0.00亿	0.000%
2026-06-29	11.470	11.770	11.980	11.320	0.190	1.641%	44.43万	0.00亿	0.000%
2026-06-26	11.750	11.580	11.800	11.280	-0.180	-1.531%	37.78万	0.00亿	0.000%
2026-06-25	11.510	11.760	11.950	11.430	0.370	3.248%	55.97万	0.00亿	0.000%
2026-06-24	11.570	11.390	11.670	11.370	-0.180	-1.556%	32.02万	0.00亿	0.000%
2026-06-23	12.080	11.570	12.200	11.530	-0.510	-4.222%	51.71万	0.00亿	0.000%
2026-06-22	11.300	12.080	12.220	11.070	0.730	6.432%	93.21万	0.00亿	0.000%
2026-06-18	11.660	11.350	11.710	11.250	-0.300	-2.575%	51.26万	0.00亿	0.000%
2026-06-17	12.060	11.650	12.130	11.630	-0.510	-4.194%	64.25万	0.00亿	0.000%
2026-06-16	12.800	12.160	12.940	12.070	-0.650	-5.074%	78.53万	0.00亿	0.000%
2026-06-15	12.540	12.810	13.020	12.500	0.550	4.486%	75.74万	0.00亿	0.000%
2026-06-12	12.130	12.260	12.440	11.990	0.230	1.912%	61.52万	0.00亿	0.000%
2026-06-11	12.430	12.030	12.510	11.830	-0.510	-4.067%	47.59万	0.00亿	0.000%
2026-06-10	12.450	12.540	12.610	12.360	0.100	0.804%	29.26万	0.00亿	0.000%
2026-06-09	12.260	12.440	12.470	11.990	0.190	1.551%	33.49万	0.00亿	0.000%
2026-06-08	12.130	12.250	12.500	12.030	-0.020	-0.163%	38.44万	0.00亿	0.000%
2026-06-05	12.150	12.270	12.450	12.020	0.250	2.080%	32.89万	0.00亿	0.000%
2026-06-04	12.260	12.020	12.300	11.970	-0.200	-1.637%	27.65万	0.00亿	0.000%
2026-06-03	12.350	12.220	12.390	12.130	-0.200	-1.610%	22.09万	0.00亿	0.000%
2026-06-02	12.330	12.420	12.440	12.230	0.080	0.648%	27.09万	0.00亿	0.000%
2026-06-01	12.290	12.340	12.460	12.190	0.040	0.325%	25.00万	0.00亿	0.000%
2026-05-29	12.270	12.300	12.540	12.180	0.070	0.572%	34.16万	0.00亿	0.000%
2026-05-28	12.660	12.230	12.660	12.090	-0.450	-3.549%	48.09万	0.00亿	0.000%
2026-05-27	12.870	12.680	12.880	12.490	-0.290	-2.236%	32.46万	0.00亿	0.000%
2026-05-26	12.780	12.970	13.010	12.610	0.200	1.566%	34.76万	0.00亿	0.000%
2026-05-25	12.620	12.770	12.920	12.600	0.310	2.488%	39.96万	0.00亿	0.000%
2026-05-22	12.330	12.460	12.540	12.220	0.210	1.714%	31.19万	0.00亿	0.000%
2026-05-21	12.170	12.250	12.590	12.150	0.140	1.156%	48.19万	0.00亿	0.000%
2026-05-20	12.320	12.110	12.360	11.990	-0.260	-2.102%	39.16万	0.00亿	0.000%
2026-05-19	12.270	12.370	12.460	12.200	0.120	0.980%	32.96万	0.00亿	0.000%
2026-05-18	12.560	12.250	12.580	12.150	-0.250	-2.000%	49.04万	0.00亿	0.000%
2026-05-15	12.560	12.500	12.800	12.430	-0.100	-0.794%	43.41万	0.00亿	0.000%
2026-05-14	12.880	12.600	12.950	12.600	-0.200	-1.563%	40.38万	0.00亿	0.000%
2026-05-13	12.890	12.800	12.960	12.720	-0.150	-1.158%	47.91万	0.00亿	0.000%
2026-05-12	13.130	12.950	13.190	12.900	-0.250	-1.894%	42.94万	0.00亿	0.000%
2026-05-11	13.410	13.200	13.450	13.090	-0.250	-1.859%	63.32万	0.00亿	0.000%
2026-05-08	13.350	13.450	13.560	13.180	0.060	0.448%	37.32万	0.00亿	0.000%
2026-05-07	13.530	13.390	13.750	13.320	-0.060	-0.446%	44.78万	0.00亿	0.000%
2026-05-06	13.640	13.450	13.700	13.220	-0.140	-1.030%	70.67万	0.00亿	0.000%
2026-04-30	13.830	13.590	13.910	13.510	-0.390	-2.790%	45.29万	0.00亿	0.000%
2026-04-29	14.120	13.980	14.180	13.800	-0.190	-1.341%	56.56万	0.00亿	0.000%
2026-04-28	13.470	14.170	14.370	13.470	1.010	7.675%	129.17万	0.00亿	0.000%
2026-04-27	13.200	13.160	13.420	13.090	-0.020	-0.152%	26.13万	0.00亿	0.000%
2026-04-24	13.140	13.180	13.380	13.140	-0.090	-0.678%	20.68万	0.00亿	0.000%
2026-04-23	13.330	13.270	13.340	13.070	-0.060	-0.450%	26.74万	0.00亿	0.000%
2026-04-22	13.380	13.330	13.440	13.240	-0.180	-1.332%	24.50万	0.00亿	0.000%
2026-04-21	13.320	13.510	13.720	13.220	0.200	1.503%	32.16万	0.00亿	0.000%
2026-04-20	13.350	13.310	13.460	13.250	0.000	0.000%	21.00万	0.00亿	0.000%
2026-04-17	13.470	13.300	13.480	13.240	0.000	0.000%	27.21万	0.00亿	0.000%
2026-04-16	13.560	13.540	13.830	13.460	0.070	0.520%	41.36万	5.76亿	1.260%
2026-04-15	13.200	13.470	13.760	13.130	0.000	0.000%	61.20万	0.00亿	0.000%
2026-04-14	12.830	13.020	13.060	12.730	0.310	2.439%	41.29万	0.00亿	0.000%
2026-04-13	13.110	12.710	13.170	12.510	0.000	0.000%	70.72万	0.00亿	0.000%
2026-04-10	13.500	13.250	13.520	13.230	0.000	0.000%	28.36万	0.00亿	0.000%
2026-04-09	13.370	13.410	13.610	13.320	0.000	0.000%	30.80万	0.00亿	0.000%
2026-04-08	13.570	13.540	13.870	13.480	0.000	0.000%	56.93万	0.00亿	0.000%
2026-04-07	12.900	13.100	13.130	12.800	0.000	0.000%	30.60万	0.00亿	0.000%
2026-04-03	13.070	12.840	13.080	12.800	0.000	0.000%	20.61万	0.00亿	0.000%
2026-04-02	13.400	13.100	13.430	13.020	0.000	0.000%	31.00万	0.00亿	0.000%
2026-04-01	12.810	13.460	13.560	12.710	0.000	0.000%	68.93万	0.00亿	0.000%