赛轮轮胎(601058)股票信息
| 股票代码 | 601058 |
| 股票名称 | 赛轮轮胎 |
| 最新价/元 | 14.72 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -3.22 |
| 买入/元 | 14.71 |
| 卖出/元 | 14.72 |
| 昨收/元 | 15.21 |
| 今开/元 | 15.29 |
| 最高/元 | 15.55 |
| 最低/元 | 14.50 |
| 成交量/手 | 645059.45 |
| 成交额/万 | 96927.40 |
| 股净值/元 | 14.57 |
| 市净率 | 2.72 |
| 总市值/万 | 4840083.58 |
| 流通值/万 | 4840083.58 |
| 换手率/% | 1.96 |
| 入市日期 | 2011-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
赛轮轮胎(601058)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.29 | 14.72 | -0.49 | -3.22 | 645059.45 | 96927.40 | 1.96 |
| 2024-10-10 | 15.02 | 15.21 | 0.26 | 1.74 | 687344.57 | 104616.57 | 2.09 |
| 2024-10-09 | 15.80 | 14.95 | -1.13 | -7.03 | 1046780.80 | 158978.66 | 3.18 |
| 2024-10-08 | 17.60 | 16.08 | 0.04 | 0.25 | 1246657.73 | 203786.76 | 3.79 |
| 2024-09-30 | 15.54 | 16.04 | 0.96 | 6.37 | 1233155.27 | 192523.86 | 3.75 |
| 2024-09-27 | 14.49 | 15.08 | 0.72 | 5.01 | 448719.39 | 66015.54 | 1.36 |
| 2024-09-26 | 14.03 | 14.36 | 0.24 | 1.70 | 682528.51 | 96065.95 | 2.08 |
| 2024-09-25 | 14.16 | 14.12 | -0.07 | -0.49 | 601945.93 | 85445.11 | 1.83 |
| 2024-09-24 | 13.96 | 14.19 | 0.31 | 2.23 | 446187.26 | 62311.01 | 1.36 |
| 2024-09-23 | 13.98 | 13.88 | 0.03 | 0.22 | 254175.86 | 35489.48 | 0.77 |
| 2024-09-20 | 13.89 | 13.85 | -0.08 | -0.57 | 258161.41 | 35513.58 | 0.79 |
| 2024-09-19 | 13.94 | 13.93 | 0.03 | 0.22 | 296601.97 | 41214.80 | 0.90 |
| 2024-09-18 | 13.61 | 13.90 | 0.29 | 2.13 | 240637.70 | 33240.76 | 0.73 |
| 2024-09-13 | 13.80 | 13.61 | -0.20 | -1.45 | 230306.20 | 31434.14 | 0.70 |
| 2024-09-12 | 13.71 | 13.81 | 0.07 | 0.51 | 264339.32 | 36486.42 | 0.80 |
| 2024-09-11 | 13.01 | 13.74 | 0.67 | 5.13 | 535643.18 | 72900.74 | 1.63 |
| 2024-09-10 | 12.72 | 13.07 | 0.28 | 2.19 | 295288.11 | 38343.54 | 0.90 |
| 2024-09-09 | 12.83 | 12.79 | -0.12 | -0.93 | 288705.42 | 36648.65 | 0.88 |
| 2024-09-06 | 13.28 | 12.91 | -0.31 | -2.35 | 261569.93 | 34122.41 | 0.80 |
| 2024-09-05 | 12.88 | 13.22 | 0.35 | 2.72 | 281716.58 | 36965.08 | 0.86 |
| 2024-09-04 | 13.08 | 12.87 | -0.27 | -2.06 | 218443.75 | 28363.53 | 0.66 |
| 2024-09-03 | 12.75 | 13.14 | 0.32 | 2.50 | 311685.59 | 40570.30 | 0.95 |
| 2024-09-02 | 12.83 | 12.82 | -0.06 | -0.47 | 291790.28 | 37488.95 | 0.89 |
| 2024-08-30 | 12.80 | 12.88 | 0.08 | 0.63 | 517892.05 | 66917.34 | 1.58 |
| 2024-08-29 | 12.32 | 12.80 | 0.44 | 3.56 | 333529.15 | 42244.51 | 1.01 |
| 2024-08-28 | 12.47 | 12.36 | -0.18 | -1.44 | 233796.36 | 29011.67 | 0.71 |
| 2024-08-27 | 12.09 | 12.54 | 0.43 | 3.55 | 372703.91 | 46327.63 | 1.13 |
| 2024-08-26 | 12.12 | 12.11 | 0.01 | 0.08 | 244114.79 | 29310.13 | 0.74 |
| 2024-08-23 | 12.19 | 12.10 | -0.08 | -0.66 | 291104.42 | 35048.60 | 0.89 |
| 2024-08-22 | 12.31 | 12.18 | -0.14 | -1.14 | 294024.93 | 35681.12 | 0.89 |
| 2024-08-21 | 12.36 | 12.32 | -0.11 | -0.89 | 170979.94 | 21026.16 | 0.52 |
| 2024-08-20 | 12.69 | 12.43 | -0.26 | -2.05 | 207102.75 | 25981.99 | 0.63 |
| 2024-08-19 | 12.41 | 12.69 | 0.29 | 2.34 | 273943.07 | 34670.43 | 0.83 |
| 2024-08-16 | 12.33 | 12.40 | 0.04 | 0.32 | 199838.40 | 24653.93 | 0.61 |
| 2024-08-15 | 12.15 | 12.36 | 0.16 | 1.31 | 235490.54 | 29026.98 | 0.72 |
| 2024-08-14 | 12.46 | 12.20 | -0.28 | -2.24 | 173514.72 | 21239.40 | 0.53 |
| 2024-08-13 | 12.40 | 12.48 | 0.01 | 0.08 | 181544.44 | 22437.98 | 0.55 |
| 2024-08-12 | 12.45 | 12.47 | -0.01 | -0.08 | 175707.27 | 21877.86 | 0.53 |
| 2024-08-09 | 12.59 | 12.48 | -0.01 | -0.08 | 272877.95 | 34549.11 | 0.83 |
| 2024-08-08 | 12.35 | 12.49 | 0.04 | 0.32 | 239865.94 | 29877.02 | 0.73 |
| 2024-08-07 | 12.50 | 12.45 | -0.05 | -0.40 | 160963.22 | 20119.16 | 0.49 |
| 2024-08-06 | 12.57 | 12.50 | 0.16 | 1.30 | 228222.44 | 28414.28 | 0.69 |
| 2024-08-05 | 12.59 | 12.34 | -0.40 | -3.14 | 338417.03 | 42282.30 | 1.03 |
| 2024-08-02 | 12.88 | 12.74 | -0.17 | -1.32 | 349797.53 | 45185.38 | 1.06 |
| 2024-08-01 | 13.15 | 12.91 | -0.27 | -2.05 | 376991.41 | 48927.74 | 1.15 |
| 2024-07-31 | 12.23 | 13.18 | 0.93 | 7.59 | 530411.01 | 68562.24 | 1.61 |
| 2024-07-30 | 12.39 | 12.25 | -0.20 | -1.61 | 267491.52 | 32557.50 | 0.81 |
| 2024-07-29 | 12.59 | 12.45 | -0.13 | -1.03 | 232595.34 | 29041.16 | 0.71 |
| 2024-07-26 | 12.18 | 12.58 | 0.42 | 3.45 | 415417.57 | 51690.01 | 1.26 |
| 2024-07-25 | 12.01 | 12.16 | 0.15 | 1.25 | 449732.55 | 54436.07 | 1.37 |
| 2024-07-24 | 12.33 | 12.01 | -0.30 | -2.44 | 362998.77 | 44101.84 | 1.10 |
| 2024-07-23 | 13.14 | 12.31 | -0.83 | -6.32 | 799315.59 | 100013.18 | 2.43 |
| 2024-07-22 | 13.30 | 13.14 | -0.25 | -1.87 | 328298.19 | 43247.49 | 1.00 |
| 2024-07-19 | 13.32 | 13.39 | -0.08 | -0.59 | 267357.62 | 35877.84 | 0.81 |
| 2024-07-18 | 13.00 | 13.47 | 0.34 | 2.59 | 343598.22 | 45730.47 | 1.04 |
| 2024-07-17 | 13.50 | 13.13 | -0.42 | -3.10 | 473069.79 | 61846.58 | 1.44 |
| 2024-07-16 | 13.72 | 13.55 | -0.25 | -1.81 | 312264.25 | 42519.67 | 0.95 |
| 2024-07-15 | 13.75 | 13.80 | -0.18 | -1.29 | 584869.40 | 79399.54 | 1.78 |
| 2024-07-12 | 14.18 | 13.98 | -0.25 | -1.76 | 443074.08 | 61863.44 | 1.35 |
| 2024-07-11 | 14.64 | 14.23 | -0.33 | -2.27 | 591223.57 | 84617.10 | 1.80 |
| 2024-07-10 | 14.38 | 14.56 | 0.31 | 2.18 | 576666.61 | 83562.55 | 1.75 |
| 2024-07-09 | 13.51 | 14.25 | 0.81 | 6.03 | 550387.10 | 77203.48 | 1.67 |
| 2024-07-08 | 13.25 | 13.44 | 0.23 | 1.74 | 389145.47 | 52235.68 | 1.18 |
| 2024-07-05 | 13.19 | 13.21 | 0.02 | 0.15 | 245605.54 | 32193.02 | 0.75 |
| 2024-07-04 | 13.40 | 13.19 | -0.19 | -1.42 | 285897.47 | 38064.03 | 0.87 |
| 2024-07-03 | 13.42 | 13.38 | -0.06 | -0.45 | 335095.33 | 44996.22 | 1.02 |
| 2024-07-02 | 14.12 | 13.44 | -0.70 | -4.95 | 603449.35 | 81876.89 | 1.84 |
| 2024-07-01 | 13.98 | 14.14 | 0.14 | 1.00 | 280163.72 | 39415.91 | 0.85 |
| 2024-06-28 | 13.60 | 14.00 | 0.38 | 2.79 | 445334.41 | 62232.37 | 1.35 |
| 2024-06-27 | 13.92 | 13.62 | -0.38 | -2.71 | 385957.21 | 52901.70 | 1.17 |
| 2024-06-26 | 13.94 | 14.00 | 0.09 | 0.65 | 305405.24 | 42193.80 | 0.93 |
| 2024-06-25 | 13.97 | 13.91 | -0.06 | -0.43 | 319881.67 | 44939.35 | 0.97 |
| 2024-06-24 | 13.97 | 13.97 | -0.11 | -0.78 | 311686.26 | 43426.35 | 0.95 |
| 2024-06-21 | 14.03 | 14.08 | 0.01 | 0.07 | 239427.30 | 33719.27 | 0.73 |
| 2024-06-20 | 14.15 | 14.07 | -0.08 | -0.57 | 334400.61 | 47011.71 | 1.02 |
| 2024-06-19 | 14.50 | 14.15 | -0.52 | -3.55 | 558557.69 | 79389.12 | 1.70 |
| 2024-06-18 | 14.33 | 14.67 | 0.33 | 2.30 | 550019.02 | 79937.92 | 1.67 |
| 2024-06-17 | 14.37 | 14.34 | -0.05 | -0.35 | 494369.87 | 71537.00 | 1.50 |
| 2024-06-14 | 14.35 | 14.39 | 0.12 | 0.84 | 266047.32 | 38242.41 | 0.81 |
| 2024-06-13 | 14.55 | 14.27 | -0.20 | -1.38 | 312721.31 | 44742.21 | 0.95 |
| 2024-06-12 | 14.55 | 14.47 | -0.08 | -0.55 | 338487.00 | 49018.28 | 1.03 |
| 2024-06-11 | 14.16 | 14.55 | 0.24 | 1.68 | 350698.03 | 50619.46 | 1.07 |
| 2024-06-07 | 14.85 | 14.31 | -0.41 | -2.79 | 392903.76 | 56349.66 | 1.19 |
| 2024-06-06 | 14.60 | 14.89 | 0.29 | 1.99 | 555192.07 | 82934.27 | 1.69 |
| 2024-06-05 | 14.59 | 14.60 | 0.06 | 0.41 | 440251.88 | 64044.97 | 1.34 |
| 2024-06-04 | 14.86 | 14.54 | -0.23 | -1.56 | 529198.07 | 77187.27 | 1.61 |
| 2024-06-03 | 14.83 | 14.77 | -0.11 | -0.74 | 290419.70 | 42889.91 | 0.88 |
| 2024-05-31 | 15.19 | 14.88 | -0.25 | -1.65 | 239593.67 | 35897.51 | 0.73 |
| 2024-05-30 | 14.88 | 15.13 | 0.20 | 1.34 | 327312.55 | 49536.39 | 1.00 |
| 2024-05-29 | 14.96 | 14.93 | -0.06 | -0.40 | 237034.26 | 35268.05 | 0.72 |
| 2024-05-28 | 15.37 | 14.99 | -0.38 | -2.47 | 277568.66 | 41839.64 | 0.84 |
| 2024-05-27 | 15.33 | 15.37 | 0.04 | 0.26 | 645625.21 | 97400.30 | 1.96 |
| 2024-05-24 | 15.51 | 15.33 | -0.23 | -1.48 | 344094.09 | 53292.60 | 1.05 |
| 2024-05-23 | 15.48 | 15.56 | 0.08 | 0.52 | 271135.42 | 42244.51 | 0.82 |
| 2024-05-22 | 15.88 | 15.48 | -0.45 | -2.83 | 288780.47 | 45159.45 | 0.88 |
| 2024-05-21 | 16.00 | 15.93 | -0.08 | -0.50 | 253037.66 | 40128.32 | 0.77 |
| 2024-05-20 | 15.79 | 16.01 | 0.22 | 1.39 | 381946.90 | 60645.76 | 1.16 |
| 2024-05-17 | 15.96 | 15.79 | -0.17 | -1.07 | 414299.55 | 65153.75 | 1.26 |
| 2024-05-16 | 16.41 | 15.96 | -0.45 | -2.74 | 383110.25 | 61623.51 | 1.17 |
| 2024-05-15 | 16.66 | 16.41 | -0.24 | -1.44 | 248218.80 | 41048.06 | 0.75 |
日K线
周K线
月K线
