贵州轮胎
sz000589 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）
4.25
涨跌幅
+0.00%
成交量
12,978,500 股
成交额
55,183,928 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 | 4.24 | 4.25 | 4.27 | 4.23 | +0.00% | 12,978,500 | 55,183,928 | 0.84 |
| 2026-10-13 | 4.25 | 4.25 | 4.27 | 4.22 | -0.23% | 15,386,400 | 65,268,164 | 1.00 |
| 2026-10-12 | 4.27 | 4.26 | 4.29 | 4.25 | -0.23% | 18,619,000 | 79,450,280 | 1.21 |
| 2026-10-09 | 4.22 | 4.27 | 4.29 | 4.21 | +1.18% | 24,853,200 | 105,501,664 | 1.61 |
| 2026-10-08 | 4.20 | 4.22 | 4.23 | 4.19 | +0.48% | 16,706,400 | 70,460,232 | 1.08 |
| 2026-09-30 | 4.19 | 4.20 | 4.21 | 4.18 | +0.48% | 10,699,800 | 44,879,000 | 0.69 |
| 2026-09-29 | 4.15 | 4.18 | 4.19 | 4.15 | +0.48% | 10,655,900 | 44,509,288 | 0.69 |
| 2026-09-28 | 4.20 | 4.16 | 4.21 | 4.13 | -0.95% | 15,006,300 | 62,487,672 | 0.97 |
| 2026-09-24 | 4.22 | 4.20 | 4.24 | 4.19 | -0.47% | 11,807,900 | 49,714,752 | 0.76 |
| 2026-09-23 | 4.25 | 4.22 | 4.26 | 4.22 | -0.47% | 12,216,600 | 51,758,128 | 0.79 |
| 2026-09-22 | 4.27 | 4.24 | 4.28 | 4.23 | -0.70% | 17,548,100 | 74,690,048 | 1.14 |
| 2026-09-21 | 4.24 | 4.27 | 4.28 | 4.22 | +0.71% | 19,086,100 | 81,133,032 | 1.24 |
| 2026-09-18 | 4.24 | 4.24 | 4.26 | 4.23 | +0.24% | 16,061,200 | 68,147,008 | 1.04 |
| 2026-09-17 | 4.21 | 4.23 | 4.23 | 4.19 | +0.00% | 13,406,900 | 56,478,328 | 0.87 |
| 2026-09-16 | 4.24 | 4.23 | 4.24 | 4.18 | -0.47% | 24,327,200 | 102,481,568 | 1.58 |
| 2026-09-15 | 4.30 | 4.25 | 4.30 | 4.23 | -1.16% | 20,349,900 | 86,613,528 | 1.32 |
| 2026-09-14 | 4.32 | 4.30 | 4.35 | 4.28 | -0.69% | 18,946,900 | 81,634,600 | 1.23 |
| 2026-09-11 | 4.37 | 4.33 | 4.38 | 4.30 | -1.14% | 23,326,600 | 100,828,576 | 1.51 |
| 2026-09-10 | 4.38 | 4.38 | 4.40 | 4.36 | -0.45% | 19,002,900 | 83,347,952 | 1.23 |
| 2026-09-09 | 4.38 | 4.40 | 4.41 | 4.35 | +0.46% | 18,781,400 | 82,342,448 | 1.22 |
| 2026-09-08 | 4.31 | 4.38 | 4.39 | 4.30 | +1.62% | 24,056,300 | 104,672,128 | 1.56 |
| 2026-09-07 | 4.36 | 4.31 | 4.36 | 4.30 | -0.92% | 23,893,300 | 103,174,856 | 1.55 |
| 2026-09-04 | 4.36 | 4.35 | 4.40 | 4.34 | +0.23% | 19,633,000 | 85,875,408 | 1.27 |
| 2026-09-03 | 4.37 | 4.34 | 4.40 | 4.34 | -0.46% | 15,645,900 | 68,422,408 | 1.01 |
| 2026-09-02 | 4.41 | 4.36 | 4.42 | 4.35 | -1.36% | 25,071,400 | 109,756,616 | 1.62 |
| 2026-09-01 | 4.43 | 4.42 | 4.46 | 4.42 | +0.00% | 36,622,600 | 162,474,112 | 2.37 |
| 2026-08-31 | 4.50 | 4.42 | 4.51 | 4.38 | +1.14% | 51,988,500 | 230,336,240 | 3.37 |
| 2026-08-28 | 4.32 | 4.37 | 4.38 | 4.31 | +0.92% | 23,763,100 | 103,354,896 | 1.54 |
| 2026-08-27 | 4.34 | 4.33 | 4.35 | 4.28 | -0.46% | 19,823,100 | 85,524,368 | 1.28 |
| 2026-08-26 | 4.30 | 4.35 | 4.36 | 4.29 | +0.69% | 19,092,300 | 82,950,168 | 1.24 |
需要全历史数据与程序化访问？
查看 贵州轮胎 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=sz000589 获取全部历史日线。