玲珑轮胎（601966）历史行情

以下为玲珑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	10.230	10.430	10.450	10.220	0.240	2.355%	9.18万	0.00亿	0.000%
2026-10-15	10.350	10.190	10.360	10.120	-0.380	-3.595%	15.18万	0.00亿	0.000%
2026-10-14	10.520	10.570	10.610	10.440	0.050	0.475%	5.65万	0.00亿	0.000%
2026-10-13	10.710	10.520	10.710	10.520	-0.210	-1.957%	7.76万	0.00亿	0.000%
2026-10-12	10.650	10.730	10.770	10.640	0.070	0.657%	8.18万	0.00亿	0.000%
2026-10-09	10.500	10.660	10.670	10.470	0.190	1.815%	9.59万	0.00亿	0.000%
2026-10-08	10.480	10.470	10.610	10.440	-0.020	-0.191%	7.22万	0.00亿	0.000%
2026-10-07	10.380	10.490	10.490	10.370	0.130	1.255%	391.19万	0.41亿	0.267%
2026-10-06	10.380	10.490	10.490	10.370	0.130	1.255%	391.19万	0.41亿	0.267%
2026-10-05	10.380	10.490	10.490	10.370	0.130	1.255%	391.19万	0.41亿	0.267%
2026-10-02	10.380	10.490	10.490	10.370	0.130	1.255%	391.19万	0.41亿	0.267%
2026-10-01	10.380	10.490	10.490	10.370	0.130	1.255%	391.19万	0.41亿	0.267%
2026-09-30	10.380	10.490	10.490	10.370	0.130	1.255%	3.91万	0.00亿	0.000%
2026-09-29	10.360	10.360	10.450	10.330	0.030	0.290%	4.25万	0.00亿	0.000%
2026-09-28	10.400	10.330	10.450	10.260	-0.080	-0.768%	6.38万	0.00亿	0.000%
2026-09-27	10.540	10.410	10.600	10.400	-0.140	-1.327%	550.63万	0.58亿	0.376%
2026-09-24	10.540	10.410	10.600	10.400	-0.140	-1.327%	5.51万	0.00亿	0.000%
2026-09-23	10.520	10.550	10.660	10.470	0.060	0.572%	6.73万	0.00亿	0.000%
2026-09-22	10.520	10.490	10.620	10.480	-0.030	-0.285%	6.18万	0.00亿	0.000%
2026-09-21	10.430	10.520	10.520	10.390	0.100	0.960%	7.22万	0.00亿	0.000%
2026-09-18	10.400	10.420	10.440	10.380	0.030	0.289%	6.07万	0.00亿	0.000%
2026-09-17	10.400	10.390	10.460	10.350	-0.040	-0.384%	4.99万	0.00亿	0.000%
2026-09-16	10.510	10.430	10.530	10.360	-0.110	-1.044%	6.17万	0.00亿	0.000%
2026-09-15	10.650	10.540	10.720	10.520	-0.150	-1.403%	4.89万	0.00亿	0.000%
2026-09-14	10.620	10.690	10.740	10.610	0.010	0.094%	4.33万	0.00亿	0.000%
2026-09-11	10.750	10.680	10.750	10.510	-0.100	-0.928%	9.87万	0.00亿	0.000%
2026-09-10	10.880	10.780	10.920	10.760	-0.120	-1.101%	6.08万	0.00亿	0.000%
2026-09-09	10.870	10.900	10.980	10.810	0.010	0.092%	5.10万	0.00亿	0.000%
2026-09-08	10.700	10.890	10.930	10.700	0.170	1.586%	7.73万	0.00亿	0.000%
2026-09-07	10.780	10.720	10.790	10.660	-0.030	-0.279%	7.18万	0.00亿	0.000%
2026-09-04	10.730	10.750	10.860	10.710	0.040	0.373%	10.85万	0.00亿	0.000%
2026-09-03	10.880	10.710	10.990	10.690	-0.180	-1.653%	12.85万	0.00亿	0.000%
2026-09-02	11.140	10.890	11.140	10.850	-0.250	-2.244%	10.29万	0.00亿	0.000%
2026-09-01	11.180	11.140	11.280	11.130	-0.030	-0.269%	9.56万	0.00亿	0.000%
2026-08-31	11.150	11.170	11.250	11.100	-0.020	-0.179%	7.70万	0.00亿	0.000%
2026-08-28	11.050	11.190	11.210	11.020	0.110	0.993%	6.63万	0.00亿	0.000%
2026-08-27	11.240	11.080	11.270	10.990	-0.260	-2.293%	13.59万	0.00亿	0.000%
2026-08-26	11.240	11.340	11.380	11.200	0.150	1.340%	9.49万	0.00亿	0.000%
2026-08-25	11.020	11.190	11.210	10.960	0.200	1.820%	9.73万	0.00亿	0.000%
2026-08-24	10.920	10.990	11.070	10.880	0.090	0.826%	6.93万	0.00亿	0.000%
2026-08-21	11.120	10.900	11.120	10.880	-0.240	-2.154%	8.43万	0.00亿	0.000%
2026-08-20	10.930	11.140	11.170	10.880	0.260	2.390%	9.50万	0.00亿	0.000%
2026-08-19	10.900	10.880	11.010	10.850	-0.040	-0.366%	8.44万	0.00亿	0.000%
2026-08-18	11.000	10.920	11.050	10.900	-0.120	-1.087%	7.47万	0.00亿	0.000%
2026-08-17	10.930	11.040	11.050	10.810	0.100	0.914%	6.14万	0.00亿	0.000%
2026-08-14	11.110	10.940	11.130	10.940	-0.160	-1.441%	7.23万	0.00亿	0.000%
2026-08-13	11.190	11.100	11.200	11.060	-0.100	-0.893%	7.94万	0.00亿	0.000%
2026-08-12	11.190	11.200	11.220	11.080	-0.010	-0.089%	7.77万	0.00亿	0.000%
2026-08-11	11.300	11.210	11.420	11.200	-0.130	-1.146%	8.89万	0.00亿	0.000%
2026-08-10	11.200	11.340	11.390	11.170	0.150	1.340%	8.67万	0.00亿	0.000%
2026-08-07	11.270	11.190	11.290	11.090	-0.080	-0.710%	8.82万	0.00亿	0.000%
2026-08-06	11.400	11.270	11.410	11.160	-0.130	-1.140%	9.86万	0.00亿	0.000%
2026-08-05	11.530	11.400	11.580	11.370	-0.130	-1.127%	11.22万	0.00亿	0.000%
2026-08-04	11.830	11.530	11.860	11.520	-0.300	-2.536%	12.82万	0.00亿	0.000%
2026-08-03	11.560	11.830	11.870	11.560	0.220	1.895%	12.55万	0.00亿	0.000%
2026-07-31	11.500	11.610	11.620	11.360	0.070	0.607%	13.86万	0.00亿	0.000%
2026-07-30	11.240	11.540	11.570	11.230	0.270	2.396%	14.80万	0.00亿	0.000%
2026-07-29	11.080	11.270	11.360	11.080	0.170	1.532%	12.82万	0.00亿	0.000%
2026-07-28	10.950	11.100	11.100	10.860	0.090	0.817%	8.15万	0.00亿	0.000%
2026-07-27	11.030	11.010	11.060	10.900	0.050	0.456%	8.16万	0.00亿	0.000%
2026-07-24	11.130	10.960	11.250	10.960	-0.220	-1.968%	7.88万	0.00亿	0.000%
2026-07-23	11.050	11.180	11.220	10.970	0.080	0.721%	8.87万	0.00亿	0.000%
2026-07-22	11.100	11.100	11.110	10.830	0.030	0.271%	12.96万	0.00亿	0.000%
2026-07-21	11.150	11.070	11.490	11.040	-0.080	-0.717%	20.72万	0.00亿	0.000%
2026-07-20	11.000	11.150	11.180	10.950	0.160	1.456%	14.10万	0.00亿	0.000%
2026-07-17	11.040	10.990	11.290	10.990	-0.080	-0.723%	16.07万	0.00亿	0.000%
2026-07-16	10.850	11.070	11.110	10.820	0.200	1.840%	14.70万	0.00亿	0.000%
2026-07-15	10.640	10.870	10.920	10.530	0.110	1.022%	12.96万	0.00亿	0.000%
2026-07-14	10.620	10.760	10.770	10.580	0.100	0.938%	10.88万	0.00亿	0.000%
2026-07-13	10.590	10.660	10.740	10.520	0.060	0.566%	10.31万	0.00亿	0.000%
2026-07-10	10.450	10.600	10.680	10.300	0.150	1.435%	10.07万	0.00亿	0.000%
2026-07-09	10.640	10.450	10.660	10.400	-0.190	-1.786%	7.92万	0.00亿	0.000%
2026-07-08	10.640	10.640	10.780	10.500	-0.030	-0.281%	8.33万	0.00亿	0.000%
2026-07-07	10.980	10.670	10.980	10.660	-0.320	-2.912%	9.72万	0.00亿	0.000%
2026-07-06	10.740	10.990	11.050	10.650	0.250	2.328%	13.68万	0.00亿	0.000%
2026-07-03	10.580	10.740	10.810	10.530	0.160	1.512%	10.88万	0.00亿	0.000%
2026-07-02	10.520	10.580	10.680	10.430	0.180	1.731%	14.22万	0.00亿	0.000%
2026-07-01	10.180	10.400	10.460	10.120	0.210	2.061%	11.77万	0.00亿	0.000%
2026-06-30	10.330	10.190	10.330	10.100	-0.150	-1.451%	11.95万	0.00亿	0.000%
2026-06-29	10.170	10.340	10.370	9.930	0.160	1.572%	15.32万	0.00亿	0.000%
2026-06-26	10.380	10.180	10.420	10.160	-0.220	-2.115%	11.88万	0.00亿	0.000%
2026-06-25	10.470	10.400	10.620	10.230	-0.050	-0.478%	16.41万	0.00亿	0.000%
2026-06-24	10.710	10.450	10.790	10.420	-0.238	-2.227%	13.81万	0.00亿	0.000%
2026-06-23	10.798	10.688	10.978	10.658	-0.140	-1.293%	13.81万	0.00亿	0.000%
2026-06-22	10.778	10.828	10.878	10.578	-0.040	-0.368%	16.60万	0.00亿	0.000%
2026-06-18	11.138	10.868	11.178	10.848	-0.330	-2.947%	16.24万	0.00亿	0.000%
2026-06-17	11.448	11.198	11.448	11.158	-0.290	-2.524%	14.24万	0.00亿	0.000%
2026-06-16	11.838	11.488	11.838	11.478	-0.350	-2.957%	15.15万	0.00亿	0.000%
2026-06-15	11.868	11.838	12.078	11.748	0.010	0.085%	14.16万	0.00亿	0.000%
2026-06-12	11.808	11.828	11.968	11.638	0.090	0.767%	15.01万	0.00亿	0.000%
2026-06-11	11.918	11.738	11.958	11.708	-0.170	-1.428%	7.02万	0.00亿	0.000%
2026-06-10	11.898	11.908	11.958	11.868	-0.090	-0.750%	5.70万	0.00亿	0.000%
2026-06-09	11.898	11.998	12.138	11.668	0.100	0.840%	11.44万	0.00亿	0.000%
2026-06-08	11.938	11.898	11.998	11.848	-0.170	-1.409%	7.42万	0.00亿	0.000%
2026-06-05	11.978	12.068	12.138	11.968	0.020	0.166%	6.16万	0.00亿	0.000%
2026-06-04	12.178	12.048	12.358	12.018	-0.230	-1.873%	9.91万	0.00亿	0.000%
2026-06-03	12.128	12.278	12.498	11.878	0.140	1.153%	13.14万	0.00亿	0.000%
2026-06-02	12.038	12.138	12.278	12.018	0.060	0.497%	8.19万	0.00亿	0.000%
2026-06-01	12.008	12.078	12.098	11.898	0.110	0.919%	6.85万	0.00亿	0.000%
2026-05-29	11.858	11.968	12.058	11.838	0.150	1.269%	7.96万	0.00亿	0.000%
2026-05-28	12.008	11.818	12.048	11.748	-0.240	-1.990%	9.29万	0.00亿	0.000%
2026-05-27	12.148	12.058	12.218	11.948	-0.200	-1.632%	9.24万	0.00亿	0.000%
2026-05-26	11.928	12.258	12.348	11.828	0.300	2.509%	14.18万	0.00亿	0.000%
2026-05-25	12.208	11.958	12.208	11.878	-0.300	-2.447%	15.78万	0.00亿	0.000%
2026-05-22	12.258	12.258	12.348	12.108	0.040	0.327%	9.17万	0.00亿	0.000%
2026-05-21	12.428	12.218	12.648	12.218	0.020	0.164%	16.69万	0.00亿	0.000%
2026-05-20	12.398	12.198	12.418	12.138	-0.250	-2.008%	9.35万	0.00亿	0.000%
2026-05-19	12.328	12.448	12.458	12.308	0.110	0.892%	6.00万	0.00亿	0.000%
2026-05-18	12.708	12.338	12.708	12.298	-0.350	-2.759%	13.09万	0.00亿	0.000%
2026-05-15	12.878	12.688	12.918	12.628	-0.190	-1.475%	9.71万	0.00亿	0.000%
2026-05-14	13.188	12.878	13.208	12.828	-0.300	-2.277%	16.51万	0.00亿	0.000%
2026-05-13	13.258	13.178	13.298	13.148	-0.110	-0.828%	9.42万	0.00亿	0.000%
2026-05-12	13.398	13.288	13.418	13.248	-0.020	-0.150%	8.96万	0.00亿	0.000%
2026-05-11	13.188	13.308	13.328	13.188	0.100	0.757%	12.34万	0.00亿	0.000%
2026-05-08	13.128	13.208	13.218	13.088	0.050	0.380%	9.24万	0.00亿	0.000%
2026-05-07	13.218	13.158	13.228	13.128	-0.010	-0.076%	10.11万	0.00亿	0.000%
2026-05-06	13.208	13.168	13.238	13.128	-0.010	-0.076%	11.08万	0.00亿	0.000%
2026-04-30	13.328	13.178	13.338	13.168	-0.180	-1.348%	14.07万	0.00亿	0.000%
2026-04-29	13.288	13.358	13.398	13.268	0.040	0.300%	9.66万	0.00亿	0.000%
2026-04-28	13.478	13.318	13.498	13.278	-0.670	-4.790%	26.30万	0.00亿	0.000%
2026-04-27	13.898	13.988	14.018	13.888	0.090	0.648%	8.13万	0.00亿	0.000%
2026-04-24	13.988	13.898	13.998	13.878	-0.090	-0.643%	7.34万	0.00亿	0.000%
2026-04-23	14.098	13.988	14.118	13.908	-0.120	-0.851%	9.28万	0.00亿	0.000%
2026-04-22	14.138	14.108	14.138	14.078	-0.030	-0.212%	6.01万	0.00亿	0.000%
2026-04-21	14.138	14.138	14.218	14.118	0.000	0.000%	5.45万	0.00亿	0.000%
2026-04-20	14.188	14.138	14.208	14.128	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-17	14.268	14.168	14.268	14.108	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-16	14.250	14.240	14.400	14.180	0.070	0.490%	10.41万	1.49亿	0.710%
2026-04-15	14.088	14.168	14.208	14.088	0.000	0.000%	8.83万	0.00亿	0.000%
2026-04-14	14.118	14.078	14.148	14.008	0.040	0.285%	5.96万	0.00亿	0.000%
2026-04-13	14.078	14.038	14.078	14.008	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-10	14.108	14.108	14.198	14.078	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-09	14.138	14.038	14.158	14.018	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-08	14.108	14.208	14.208	14.108	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-07	13.918	13.928	13.998	13.898	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-03	14.038	13.918	14.058	13.878	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-02	14.148	14.038	14.148	13.978	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-01	14.058	14.148	14.178	14.038	0.000	0.000%	10.00万	0.00亿	0.000%