赛轮轮胎

sh601058 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.40

涨跌幅

-1.82%

成交量

27,505,400 股

成交额

343,538,944 元

换手率

0.84%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.63	12.40	12.64	12.30	-1.82%	27,505,400	343,538,944	0.84
2026-10-13	12.55	12.63	12.83	12.45	-0.16%	29,423,400	373,007,744	0.89
2026-10-12	13.15	12.65	13.15	12.60	-4.09%	38,272,500	489,432,832	1.16
2026-10-09	13.00	13.19	13.30	12.95	+1.93%	32,950,300	431,963,424	1.00
2026-10-08	13.23	12.94	13.31	12.88	-2.27%	41,667,200	543,099,520	1.27
2026-09-30	13.13	13.24	13.32	13.13	+0.15%	21,342,200	282,552,064	0.65
2026-09-29	13.21	13.22	13.30	13.08	+0.08%	26,299,100	347,022,720	0.80
2026-09-28	13.56	13.21	13.56	13.16	-2.58%	32,256,800	428,715,232	0.98
2026-09-24	13.97	13.56	14.00	13.55	-2.59%	29,634,600	408,839,488	0.90
2026-09-23	13.85	13.92	14.02	13.75	+1.24%	30,093,100	418,283,712	0.92
2026-09-22	13.74	13.75	13.99	13.72	-0.29%	33,543,800	464,630,496	1.02
2026-09-21	13.85	13.79	13.92	13.40	-0.43%	51,377,600	700,374,656	1.56
2026-09-18	13.85	13.85	14.04	13.71	+0.36%	27,788,800	386,645,760	0.85
2026-09-17	13.62	13.80	13.84	13.56	+1.25%	26,018,900	358,264,992	0.79
2026-09-16	13.76	13.63	13.80	13.43	-1.45%	33,497,000	454,389,952	1.02
2026-09-15	13.64	13.83	13.86	13.55	+1.69%	25,751,400	354,648,352	0.78
2026-09-14	13.75	13.60	13.80	13.49	-1.38%	33,866,600	462,055,680	1.03
2026-09-11	14.02	13.79	14.10	13.61	-3.02%	33,177,200	456,205,408	1.01
2026-09-10	14.62	14.22	14.64	14.18	-2.74%	26,419,500	378,638,624	0.80
2026-09-09	14.45	14.62	14.76	14.44	+0.21%	31,167,000	456,077,312	0.95
2026-09-08	14.30	14.59	14.65	14.02	+1.67%	68,041,800	978,403,328	2.07
2026-09-07	15.20	14.35	15.32	14.24	-6.58%	98,150,000	1,431,884,800	2.98
2026-09-04	15.46	15.36	15.65	15.29	-0.58%	23,925,200	369,925,216	0.73
2026-09-03	15.48	15.45	15.73	15.44	-0.52%	27,604,400	430,126,688	0.84
2026-09-02	15.51	15.53	15.67	15.36	+0.19%	46,078,400	714,129,216	1.40
2026-09-01	15.20	15.50	15.77	15.20	+1.97%	78,221,100	1,219,467,264	2.38
2026-08-31	15.10	15.20	15.46	14.90	+5.63%	87,218,400	1,323,008,640	2.65
2026-08-28	14.00	14.39	14.47	13.93	+2.86%	51,378,400	736,735,296	1.56
2026-08-27	13.88	13.99	14.03	13.71	+0.36%	19,756,800	273,577,792	0.60
2026-08-26	13.82	13.94	14.09	13.77	+0.94%	20,002,700	279,709,856	0.61

需要全历史数据与程序化访问？查看赛轮轮胎日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601058 获取全部历史日线。