贵州轮胎(000589)股票信息
| 股票代码 | 000589 |
| 股票名称 | 贵州轮胎 |
| 最新价/元 | 5.45 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 9.00 |
| 买入/元 | 5.44 |
| 卖出/元 | 5.45 |
| 昨收/元 | 5.00 |
| 今开/元 | 5.18 |
| 最高/元 | 5.46 |
| 最低/元 | 5.09 |
| 成交量/手 | 1227985.39 |
| 成交额/万 | 64942.58 |
| 股净值/元 | 7.47 |
| 市净率 | 0.99 |
| 总市值/万 | 847614.30 |
| 流通值/万 | 833908.59 |
| 换手率/% | 8.03 |
| 入市日期 | 1996-03-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
贵州轮胎(000589)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.18 | 5.45 | 0.45 | 9.00 | 1227985.39 | 64942.58 | 8.03 |
| 2024-09-27 | 4.95 | 5.00 | 0.18 | 3.73 | 745602.89 | 37016.01 | 4.87 |
| 2024-09-26 | 4.65 | 4.82 | 0.16 | 3.43 | 390572.08 | 18513.60 | 2.55 |
| 2024-09-25 | 4.78 | 4.66 | 0.09 | 1.97 | 544860.61 | 25665.64 | 3.56 |
| 2024-09-24 | 4.38 | 4.57 | 0.21 | 4.82 | 412560.29 | 18522.36 | 2.70 |
| 2024-09-23 | 4.32 | 4.36 | 0.03 | 0.69 | 122502.74 | 5335.78 | 0.80 |
| 2024-09-20 | 4.38 | 4.33 | -0.05 | -1.14 | 166487.89 | 7200.65 | 1.09 |
| 2024-09-19 | 4.29 | 4.38 | 0.12 | 2.82 | 239993.59 | 10411.47 | 1.57 |
| 2024-09-18 | 4.26 | 4.26 | 0.00 | 0.00 | 194521.50 | 8207.15 | 1.27 |
| 2024-09-13 | 4.34 | 4.26 | -0.08 | -1.84 | 151170.48 | 6507.70 | 0.99 |
| 2024-09-12 | 4.32 | 4.34 | 0.01 | 0.23 | 200088.01 | 8765.32 | 1.31 |
| 2024-09-11 | 4.32 | 4.33 | 0.01 | 0.23 | 162892.67 | 7064.59 | 1.06 |
| 2024-09-10 | 4.36 | 4.32 | -0.04 | -0.92 | 212431.48 | 9114.05 | 1.39 |
| 2024-09-09 | 4.41 | 4.36 | -0.07 | -1.58 | 202729.02 | 8834.35 | 1.32 |
| 2024-09-06 | 4.47 | 4.43 | -0.05 | -1.12 | 146451.44 | 6521.36 | 0.96 |
| 2024-09-05 | 4.42 | 4.48 | 0.05 | 1.13 | 150783.12 | 6730.91 | 0.99 |
| 2024-09-04 | 4.44 | 4.43 | -0.05 | -1.12 | 143201.56 | 6361.23 | 0.94 |
| 2024-09-03 | 4.41 | 4.48 | 0.07 | 1.59 | 221865.20 | 9873.16 | 1.45 |
| 2024-09-02 | 4.60 | 4.41 | -0.17 | -3.71 | 443577.26 | 19953.03 | 2.90 |
| 2024-08-30 | 4.48 | 4.58 | 0.11 | 2.46 | 316245.60 | 14359.44 | 2.07 |
| 2024-08-29 | 4.36 | 4.47 | 0.09 | 2.06 | 321420.41 | 14232.29 | 2.10 |
| 2024-08-28 | 4.36 | 4.38 | 0.00 | 0.00 | 158209.40 | 6929.35 | 1.03 |
| 2024-08-27 | 4.38 | 4.38 | 0.00 | 0.00 | 235646.23 | 10353.27 | 1.54 |
| 2024-08-26 | 4.41 | 4.38 | -0.01 | -0.23 | 172430.06 | 7563.25 | 1.13 |
| 2024-08-23 | 4.35 | 4.39 | 0.02 | 0.46 | 123798.39 | 5421.81 | 0.81 |
| 2024-08-22 | 4.48 | 4.37 | -0.11 | -2.46 | 204926.99 | 9047.65 | 1.34 |
| 2024-08-21 | 4.49 | 4.48 | -0.03 | -0.67 | 103075.95 | 4623.91 | 0.67 |
| 2024-08-20 | 4.61 | 4.51 | -0.10 | -2.17 | 249668.24 | 11314.47 | 1.63 |
| 2024-08-19 | 4.60 | 4.61 | 0.00 | 0.00 | 163243.47 | 7561.15 | 1.07 |
| 2024-08-16 | 4.64 | 4.61 | -0.03 | -0.65 | 132801.72 | 6133.67 | 0.87 |
| 2024-08-15 | 4.62 | 4.64 | 0.02 | 0.43 | 236250.61 | 10928.62 | 1.54 |
| 2024-08-14 | 4.67 | 4.62 | -0.06 | -1.28 | 136884.00 | 6358.89 | 0.89 |
| 2024-08-13 | 4.64 | 4.68 | 0.04 | 0.86 | 122956.00 | 5726.16 | 0.80 |
| 2024-08-12 | 4.66 | 4.64 | -0.04 | -0.86 | 143021.48 | 6655.33 | 0.93 |
| 2024-08-09 | 4.71 | 4.68 | -0.01 | -0.21 | 185680.79 | 8758.81 | 1.21 |
| 2024-08-08 | 4.71 | 4.69 | -0.01 | -0.21 | 201432.90 | 9416.37 | 1.32 |
| 2024-08-07 | 4.72 | 4.70 | -0.04 | -0.84 | 198001.68 | 9363.73 | 1.29 |
| 2024-08-06 | 4.72 | 4.74 | 0.04 | 0.85 | 190792.89 | 9002.89 | 1.25 |
| 2024-08-05 | 4.75 | 4.70 | -0.08 | -1.67 | 274118.70 | 13016.42 | 1.79 |
| 2024-08-02 | 4.80 | 4.78 | -0.04 | -0.83 | 289624.79 | 13892.35 | 1.89 |
| 2024-08-01 | 4.90 | 4.82 | -0.06 | -1.23 | 243057.70 | 11794.03 | 1.59 |
| 2024-07-31 | 4.68 | 4.88 | 0.19 | 4.05 | 373959.00 | 18005.18 | 2.44 |
| 2024-07-30 | 4.65 | 4.69 | 0.02 | 0.43 | 128843.47 | 6000.42 | 0.84 |
| 2024-07-29 | 4.77 | 4.67 | -0.09 | -1.89 | 200437.09 | 9417.03 | 1.31 |
| 2024-07-26 | 4.70 | 4.76 | 0.05 | 1.06 | 231136.96 | 10990.07 | 1.51 |
| 2024-07-25 | 4.63 | 4.71 | 0.07 | 1.51 | 194094.03 | 9084.22 | 1.27 |
| 2024-07-24 | 4.72 | 4.64 | -0.10 | -2.11 | 241139.84 | 11264.14 | 1.58 |
| 2024-07-23 | 4.87 | 4.74 | -0.13 | -2.67 | 228704.60 | 11014.03 | 1.49 |
| 2024-07-22 | 4.92 | 4.87 | -0.06 | -1.22 | 188781.61 | 9223.62 | 1.23 |
| 2024-07-19 | 4.94 | 4.93 | -0.03 | -0.61 | 186741.30 | 9211.96 | 1.22 |
| 2024-07-18 | 4.95 | 4.96 | -0.02 | -0.40 | 222325.33 | 10962.18 | 1.45 |
| 2024-07-17 | 5.10 | 4.98 | -0.11 | -2.16 | 238416.20 | 11947.99 | 1.56 |
| 2024-07-16 | 5.11 | 5.09 | -0.03 | -0.59 | 195044.82 | 9941.84 | 1.27 |
| 2024-07-15 | 5.11 | 5.12 | -0.02 | -0.39 | 187316.38 | 9575.35 | 1.22 |
| 2024-07-12 | 5.16 | 5.14 | -0.03 | -0.58 | 202320.48 | 10397.02 | 1.32 |
| 2024-07-11 | 5.18 | 5.17 | 0.06 | 1.17 | 378559.03 | 19546.15 | 2.47 |
| 2024-07-10 | 5.11 | 5.11 | 0.00 | 0.00 | 301682.54 | 15486.65 | 1.97 |
| 2024-07-09 | 4.93 | 5.11 | 0.20 | 4.07 | 407059.99 | 20478.34 | 2.66 |
| 2024-07-08 | 4.99 | 4.91 | -0.11 | -2.19 | 201001.62 | 9914.39 | 1.31 |
| 2024-07-05 | 4.96 | 5.02 | 0.05 | 1.01 | 205483.65 | 10208.47 | 1.34 |
| 2024-07-04 | 5.07 | 4.97 | -0.11 | -2.17 | 317190.76 | 15878.78 | 2.07 |
| 2024-07-03 | 5.11 | 5.08 | -0.03 | -0.59 | 201674.00 | 10270.57 | 1.32 |
| 2024-07-02 | 5.19 | 5.11 | -0.07 | -1.35 | 296787.73 | 15250.72 | 1.94 |
| 2024-07-01 | 5.07 | 5.18 | 0.11 | 2.17 | 302167.04 | 15526.19 | 1.97 |
| 2024-06-28 | 5.05 | 5.07 | 0.00 | 0.00 | 273149.66 | 13941.88 | 1.79 |
| 2024-06-27 | 5.15 | 5.07 | -0.11 | -2.12 | 275689.08 | 14047.63 | 1.80 |
| 2024-06-26 | 5.08 | 5.18 | 0.08 | 1.57 | 248134.41 | 12724.59 | 1.62 |
| 2024-06-25 | 5.11 | 5.10 | 0.02 | 0.39 | 317491.59 | 16196.49 | 2.07 |
| 2024-06-24 | 5.24 | 5.08 | -0.20 | -3.79 | 337241.39 | 17316.55 | 2.20 |
| 2024-06-21 | 5.24 | 5.28 | 0.03 | 0.57 | 177021.97 | 9319.74 | 1.16 |
| 2024-06-20 | 5.35 | 5.25 | -0.12 | -2.24 | 290805.79 | 15301.15 | 1.90 |
| 2024-06-19 | 5.44 | 5.37 | -0.07 | -1.29 | 221493.47 | 11942.50 | 1.45 |
| 2024-06-18 | 5.34 | 5.44 | 0.08 | 1.49 | 252214.40 | 13641.98 | 1.65 |
| 2024-06-17 | 5.32 | 5.36 | 0.00 | 0.00 | 223033.27 | 11946.62 | 1.46 |
| 2024-06-14 | 5.30 | 5.36 | 0.03 | 0.56 | 260472.31 | 13845.59 | 1.70 |
| 2024-06-13 | 5.49 | 5.33 | -0.18 | -3.27 | 462024.86 | 24839.46 | 3.02 |
| 2024-06-12 | 5.43 | 5.51 | 0.07 | 1.29 | 371001.05 | 20333.68 | 2.42 |
| 2024-06-11 | 5.43 | 5.44 | -0.04 | -0.73 | 310838.25 | 16835.37 | 2.03 |
| 2024-06-07 | 5.48 | 5.48 | 0.05 | 0.92 | 393055.84 | 21398.77 | 2.57 |
| 2024-06-06 | 5.59 | 5.43 | -0.16 | -2.86 | 616152.76 | 33791.17 | 4.03 |
| 2024-06-05 | 5.82 | 5.59 | -0.24 | -4.12 | 492766.68 | 27923.99 | 3.22 |
| 2024-06-04 | 5.79 | 5.83 | 0.05 | 0.87 | 308375.73 | 17866.21 | 2.02 |
| 2024-06-03 | 5.70 | 5.78 | 0.07 | 1.23 | 458846.43 | 26569.23 | 3.00 |
| 2024-05-31 | 5.69 | 5.71 | 0.02 | 0.35 | 195154.83 | 11150.53 | 1.28 |
| 2024-05-30 | 5.73 | 5.69 | -0.05 | -0.87 | 301787.69 | 17200.67 | 1.97 |
| 2024-05-29 | 5.74 | 5.74 | 0.05 | 0.88 | 279465.71 | 16003.64 | 1.83 |
| 2024-05-28 | 6.08 | 5.89 | -0.19 | -3.13 | 514603.47 | 30553.90 | 3.36 |
| 2024-05-27 | 6.06 | 6.08 | 0.06 | 1.00 | 314056.53 | 18909.94 | 2.05 |
| 2024-05-24 | 6.07 | 6.02 | -0.03 | -0.50 | 282846.05 | 17144.38 | 1.85 |
| 2024-05-23 | 6.17 | 6.05 | -0.16 | -2.58 | 496239.02 | 30334.35 | 3.24 |
| 2024-05-22 | 6.26 | 6.21 | -0.05 | -0.80 | 316390.99 | 19689.93 | 2.07 |
| 2024-05-21 | 6.32 | 6.26 | -0.08 | -1.26 | 317488.48 | 19886.70 | 2.07 |
| 2024-05-20 | 6.35 | 6.34 | -0.01 | -0.16 | 415715.43 | 26335.97 | 2.72 |
| 2024-05-17 | 6.39 | 6.35 | -0.03 | -0.47 | 490229.50 | 30977.14 | 3.20 |
| 2024-05-16 | 6.52 | 6.38 | -0.17 | -2.60 | 657991.06 | 42334.34 | 4.30 |
| 2024-05-15 | 6.51 | 6.55 | 0.03 | 0.46 | 562430.25 | 37017.35 | 3.68 |
| 2024-05-14 | 6.51 | 6.52 | -0.02 | -0.31 | 417635.17 | 27313.56 | 2.73 |
| 2024-05-13 | 6.51 | 6.54 | -0.08 | -1.21 | 618505.37 | 39990.56 | 4.04 |
| 2024-05-10 | 6.59 | 6.62 | 0.07 | 1.07 | 855126.68 | 56475.12 | 5.59 |
| 2024-05-09 | 6.22 | 6.55 | 0.36 | 5.82 | 1051692.06 | 67837.06 | 6.87 |
日K线
周K线
月K线
