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 | 4.55 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.11 |
| 买入/元 | 4.54 |
| 卖出/元 | 4.55 |
| 昨收/元 | 4.50 |
| 今开/元 | 4.51 |
| 最高/元 | 4.55 |
| 最低/元 | 4.50 |
| 成交量/手 | 135274.43 |
| 成交额/万 | 6130.86 |
| 股净值/元 | 10.34 |
| 市净率 | 0.80 |
| 总市值/万 | 707383.22 |
| 流通值/万 | 699410.53 |
| 换手率/% | 0.88 |
| 入市日期 | 1996-03-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-25 06:16:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.51 | 4.55 | 0.05 | 1.11 | 135274.43 | 6130.86 | 0.88 |
| 2025-06-23 | 4.48 | 4.50 | 0.01 | 0.22 | 91535.51 | 4107.41 | 0.60 |
| 2025-06-20 | 4.48 | 4.49 | 0.00 | 0.00 | 73038.13 | 3283.49 | 0.48 |
| 2025-06-19 | 4.54 | 4.49 | -0.05 | -1.10 | 146792.81 | 6608.29 | 0.95 |
| 2025-06-18 | 4.54 | 4.54 | 0.00 | 0.00 | 159540.32 | 7232.27 | 1.04 |
| 2025-06-17 | 4.52 | 4.54 | 0.02 | 0.44 | 83111.09 | 3762.89 | 0.54 |
| 2025-06-16 | 4.52 | 4.52 | -0.01 | -0.22 | 93881.20 | 4241.31 | 0.61 |
| 2025-06-13 | 4.57 | 4.53 | -0.05 | -1.09 | 115724.20 | 5254.51 | 0.75 |
| 2025-06-12 | 4.58 | 4.58 | 0.01 | 0.22 | 120127.00 | 5494.16 | 0.78 |
| 2025-06-11 | 4.55 | 4.57 | 0.02 | 0.44 | 109592.62 | 5012.63 | 0.71 |
| 2025-06-10 | 4.57 | 4.55 | -0.02 | -0.44 | 162977.75 | 7436.32 | 1.06 |
| 2025-06-09 | 4.54 | 4.57 | 0.03 | 0.66 | 116026.38 | 5284.21 | 0.75 |
| 2025-06-06 | 4.54 | 4.54 | 0.01 | 0.22 | 87340.12 | 3960.47 | 0.57 |
| 2025-06-05 | 4.54 | 4.53 | -0.01 | -0.22 | 99614.64 | 4510.36 | 0.65 |
| 2025-06-04 | 4.52 | 4.54 | 0.02 | 0.44 | 94234.24 | 4272.94 | 0.61 |
| 2025-06-03 | 4.51 | 4.52 | -0.01 | -0.22 | 111746.19 | 5036.83 | 0.73 |
| 2025-05-30 | 4.54 | 4.53 | -0.02 | -0.44 | 111635.37 | 5050.22 | 0.73 |
| 2025-05-29 | 4.50 | 4.55 | 0.04 | 0.89 | 124358.42 | 5651.38 | 0.81 |
| 2025-05-28 | 4.49 | 4.51 | 0.00 | 0.00 | 89891.43 | 4058.09 | 0.58 |
| 2025-05-27 | 4.48 | 4.51 | 0.03 | 0.67 | 119693.19 | 5372.16 | 0.78 |
| 2025-05-26 | 4.49 | 4.48 | -0.02 | -0.44 | 96807.20 | 4342.04 | 0.63 |
| 2025-05-23 | 4.53 | 4.50 | -0.03 | -0.66 | 136277.72 | 6183.70 | 0.89 |
| 2025-05-22 | 4.56 | 4.53 | -0.05 | -1.09 | 137241.60 | 6236.14 | 0.89 |
| 2025-05-21 | 4.57 | 4.58 | 0.01 | 0.22 | 107807.70 | 4925.61 | 0.70 |
| 2025-05-20 | 4.56 | 4.57 | 0.00 | 0.00 | 125518.22 | 5723.52 | 0.82 |
| 2025-05-19 | 4.56 | 4.57 | 0.00 | 0.00 | 128308.37 | 5862.40 | 0.83 |
| 2025-05-16 | 4.55 | 4.57 | 0.01 | 0.22 | 91375.81 | 4172.92 | 0.59 |
| 2025-05-15 | 4.60 | 4.56 | -0.04 | -0.87 | 118773.72 | 5435.94 | 0.77 |
| 2025-05-14 | 4.60 | 4.60 | 0.01 | 0.22 | 140904.20 | 6454.82 | 0.92 |
| 2025-05-13 | 4.66 | 4.59 | -0.04 | -0.86 | 181677.80 | 8362.89 | 1.18 |
| 2025-05-12 | 4.65 | 4.63 | 0.03 | 0.65 | 307653.82 | 14300.70 | 2.00 |
| 2025-05-09 | 4.61 | 4.60 | -0.02 | -0.43 | 459404.47 | 21169.08 | 2.99 |
| 2025-05-08 | 4.45 | 4.62 | 0.17 | 3.82 | 533687.45 | 24401.61 | 3.47 |
| 2025-05-07 | 4.44 | 4.45 | 0.04 | 0.91 | 203566.11 | 9041.19 | 1.32 |
| 2025-05-06 | 4.41 | 4.41 | 0.05 | 1.15 | 154370.59 | 6790.02 | 1.00 |
| 2025-04-30 | 4.36 | 4.36 | 0.00 | 0.00 | 130248.25 | 5694.41 | 0.85 |
| 2025-04-29 | 4.27 | 4.36 | -0.05 | -1.13 | 236017.57 | 10194.90 | 1.53 |
| 2025-04-28 | 4.49 | 4.41 | -0.12 | -2.65 | 269910.22 | 11921.28 | 1.76 |
| 2025-04-25 | 4.50 | 4.53 | 0.03 | 0.67 | 153738.45 | 6947.29 | 1.00 |
| 2025-04-24 | 4.52 | 4.50 | -0.03 | -0.66 | 176144.24 | 7951.07 | 1.15 |
| 2025-04-23 | 4.52 | 4.53 | 0.04 | 0.89 | 166239.26 | 7502.27 | 1.08 |
| 2025-04-22 | 4.45 | 4.49 | 0.03 | 0.67 | 166172.37 | 7445.28 | 1.08 |
| 2025-04-21 | 4.45 | 4.46 | 0.01 | 0.23 | 110371.61 | 4914.85 | 0.72 |
| 2025-04-18 | 4.45 | 4.45 | 0.00 | 0.00 | 98315.87 | 4375.08 | 0.64 |
| 2025-04-17 | 4.43 | 4.45 | 0.01 | 0.23 | 103740.40 | 4624.26 | 0.67 |
| 2025-04-16 | 4.48 | 4.44 | -0.04 | -0.89 | 136531.95 | 6051.58 | 0.89 |
| 2025-04-15 | 4.48 | 4.48 | -0.01 | -0.22 | 97988.74 | 4378.55 | 0.64 |
| 2025-04-14 | 4.47 | 4.49 | 0.06 | 1.35 | 186723.78 | 8374.06 | 1.21 |
| 2025-04-11 | 4.41 | 4.43 | -0.02 | -0.45 | 178455.09 | 7909.32 | 1.16 |
| 2025-04-10 | 4.44 | 4.45 | 0.09 | 2.06 | 324872.13 | 14494.63 | 2.11 |
| 2025-04-09 | 4.29 | 4.36 | 0.02 | 0.46 | 297537.96 | 12733.91 | 1.93 |
| 2025-04-08 | 4.37 | 4.34 | -0.03 | -0.69 | 392753.61 | 17033.26 | 2.55 |
| 2025-04-07 | 4.67 | 4.37 | -0.48 | -9.90 | 405911.11 | 18122.53 | 2.64 |
| 2025-04-03 | 4.83 | 4.85 | -0.02 | -0.41 | 192708.10 | 9322.34 | 1.25 |
| 2025-04-02 | 4.88 | 4.87 | -0.01 | -0.21 | 103744.00 | 5053.87 | 0.67 |
| 2025-04-01 | 4.84 | 4.88 | 0.05 | 1.04 | 166631.90 | 8118.57 | 1.08 |
| 2025-03-31 | 4.89 | 4.83 | -0.07 | -1.43 | 210056.67 | 10172.29 | 1.37 |
| 2025-03-28 | 4.98 | 4.90 | -0.07 | -1.41 | 229330.14 | 11298.22 | 1.49 |
| 2025-03-27 | 4.99 | 4.97 | -0.03 | -0.60 | 171966.67 | 8556.54 | 1.12 |
| 2025-03-26 | 5.01 | 5.00 | -0.02 | -0.40 | 148121.92 | 7427.00 | 0.96 |
| 2025-03-25 | 4.98 | 5.02 | 0.04 | 0.80 | 229777.66 | 11486.87 | 1.49 |
| 2025-03-24 | 5.01 | 4.98 | -0.03 | -0.60 | 274535.26 | 13640.34 | 1.79 |
| 2025-03-21 | 5.04 | 5.01 | -0.04 | -0.79 | 313450.64 | 15795.46 | 2.04 |
| 2025-03-20 | 5.01 | 5.05 | 0.03 | 0.60 | 240798.19 | 12157.78 | 1.57 |
| 2025-03-19 | 5.01 | 5.02 | 0.00 | 0.00 | 207759.95 | 10432.91 | 1.35 |
| 2025-03-18 | 5.05 | 5.02 | -0.02 | -0.40 | 198904.09 | 9980.19 | 1.29 |
| 2025-03-17 | 5.04 | 5.04 | 0.02 | 0.40 | 264914.63 | 13342.93 | 1.72 |
| 2025-03-14 | 4.96 | 5.02 | 0.05 | 1.01 | 332917.47 | 16599.61 | 2.16 |
| 2025-03-13 | 4.95 | 4.97 | 0.03 | 0.61 | 279481.79 | 13854.11 | 1.82 |
| 2025-03-12 | 5.02 | 4.94 | -0.06 | -1.20 | 387765.36 | 19266.87 | 2.52 |
| 2025-03-11 | 4.83 | 5.00 | 0.15 | 3.09 | 704118.54 | 34650.70 | 4.58 |
| 2025-03-10 | 4.86 | 4.85 | 0.02 | 0.41 | 176455.10 | 8538.72 | 1.15 |
| 2025-03-07 | 4.81 | 4.83 | 0.00 | 0.00 | 195620.73 | 9446.58 | 1.28 |
| 2025-03-06 | 4.78 | 4.83 | 0.06 | 1.26 | 231756.78 | 11130.04 | 1.51 |
| 2025-03-05 | 4.79 | 4.77 | -0.02 | -0.42 | 127475.23 | 6070.82 | 0.83 |
| 2025-03-04 | 4.76 | 4.79 | 0.02 | 0.42 | 107912.99 | 5154.22 | 0.71 |
| 2025-03-03 | 4.78 | 4.77 | 0.00 | 0.00 | 152480.87 | 7311.23 | 1.00 |
| 2025-02-28 | 4.83 | 4.77 | -0.07 | -1.45 | 168218.57 | 8073.52 | 1.10 |
| 2025-02-27 | 4.83 | 4.84 | 0.01 | 0.21 | 269214.47 | 12982.69 | 1.76 |
| 2025-02-26 | 4.75 | 4.83 | 0.08 | 1.68 | 253995.30 | 12195.30 | 1.66 |
| 2025-02-25 | 4.75 | 4.75 | -0.02 | -0.42 | 178213.80 | 8457.24 | 1.16 |
| 2025-02-24 | 4.74 | 4.77 | 0.02 | 0.42 | 170926.39 | 8146.20 | 1.12 |
| 2025-02-21 | 4.74 | 4.75 | 0.00 | 0.00 | 154796.19 | 7350.41 | 1.01 |
| 2025-02-20 | 4.78 | 4.75 | -0.04 | -0.84 | 185963.89 | 8836.37 | 1.22 |
| 2025-02-19 | 4.79 | 4.79 | 0.00 | 0.00 | 180405.34 | 8612.15 | 1.18 |
| 2025-02-18 | 4.83 | 4.79 | -0.05 | -1.03 | 234542.92 | 11328.10 | 1.53 |
| 2025-02-17 | 4.83 | 4.84 | 0.02 | 0.42 | 194757.52 | 9411.98 | 1.27 |
| 2025-02-14 | 4.84 | 4.82 | -0.02 | -0.41 | 228333.94 | 11010.54 | 1.49 |
| 2025-02-13 | 4.87 | 4.84 | -0.04 | -0.82 | 182206.08 | 8858.53 | 1.19 |
| 2025-02-12 | 4.88 | 4.88 | -0.01 | -0.20 | 191672.50 | 9324.42 | 1.25 |
| 2025-02-11 | 4.88 | 4.89 | 0.01 | 0.21 | 263519.76 | 12842.61 | 1.72 |
| 2025-02-10 | 4.87 | 4.88 | 0.01 | 0.21 | 245887.75 | 11989.98 | 1.61 |
| 2025-02-07 | 4.83 | 4.87 | 0.03 | 0.62 | 347862.10 | 16931.76 | 2.27 |
| 2025-02-06 | 4.79 | 4.84 | 0.04 | 0.83 | 201573.47 | 9676.85 | 1.32 |
| 2025-02-05 | 4.85 | 4.80 | -0.03 | -0.62 | 191193.47 | 9189.15 | 1.25 |
| 2025-01-27 | 4.80 | 4.83 | 0.03 | 0.63 | 219002.86 | 10614.51 | 1.43 |
| 2025-01-24 | 4.77 | 4.80 | 0.02 | 0.42 | 124408.42 | 5960.38 | 0.81 |
| 2025-01-23 | 4.84 | 4.78 | 0.02 | 0.42 | 176262.30 | 8477.12 | 1.15 |
| 2025-01-22 | 4.78 | 4.76 | -0.02 | -0.42 | 109853.92 | 5230.77 | 0.72 |
| 2025-01-21 | 4.83 | 4.78 | -0.02 | -0.42 | 118289.60 | 5658.73 | 0.77 |
日K线
周K线
月K线
