三角轮胎(601163)股票信息
| 股票代码 | 601163 |
| 股票名称 | 三角轮胎 |
| 最新价/元 | 14.98 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -2.60 |
| 买入/元 | 14.97 |
| 卖出/元 | 14.98 |
| 昨收/元 | 15.38 |
| 今开/元 | 15.38 |
| 最高/元 | 15.51 |
| 最低/元 | 14.78 |
| 成交量/手 | 85005.64 |
| 成交额/万 | 12853.86 |
| 股净值/元 | 8.56 |
| 市净率 | 0.93 |
| 总市值/万 | 1198400.00 |
| 流通值/万 | 1198400.00 |
| 换手率/% | 1.06 |
| 入市日期 | 2016-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
三角轮胎(601163)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 | 15.38 | 14.98 | -0.40 | -2.60 | 85005.64 | 12853.86 | 1.06 |
| 2024-10-10 | 15.16 | 15.38 | 0.29 | 1.92 | 110435.77 | 16971.80 | 1.38 |
| 2024-10-09 | 16.01 | 15.09 | -1.25 | -7.65 | 160698.93 | 25011.04 | 2.01 |
| 2024-10-08 | 17.54 | 16.34 | 0.38 | 2.38 | 242203.79 | 40201.61 | 3.03 |
| 2024-09-30 | 15.51 | 15.96 | 1.04 | 6.97 | 202974.50 | 32002.96 | 2.54 |
| 2024-09-27 | 14.68 | 14.92 | 0.41 | 2.83 | 66728.00 | 9894.68 | 0.83 |
| 2024-09-26 | 14.06 | 14.51 | 0.45 | 3.20 | 72008.00 | 10288.52 | 0.90 |
| 2024-09-25 | 14.05 | 14.06 | 0.18 | 1.30 | 95807.00 | 13608.15 | 1.20 |
| 2024-09-24 | 13.43 | 13.88 | 0.51 | 3.82 | 70232.08 | 9616.94 | 0.88 |
| 2024-09-23 | 13.53 | 13.37 | -0.17 | -1.26 | 32877.45 | 4424.39 | 0.41 |
| 2024-09-20 | 13.72 | 13.54 | -0.11 | -0.81 | 30279.00 | 4091.92 | 0.38 |
| 2024-09-19 | 13.40 | 13.65 | 0.19 | 1.41 | 31747.25 | 4331.76 | 0.40 |
| 2024-09-18 | 13.32 | 13.46 | 0.13 | 0.98 | 32953.24 | 4367.64 | 0.41 |
| 2024-09-13 | 13.45 | 13.33 | -0.12 | -0.89 | 22485.00 | 3008.38 | 0.28 |
| 2024-09-12 | 13.38 | 13.45 | 0.07 | 0.52 | 30122.00 | 4079.37 | 0.38 |
| 2024-09-11 | 13.17 | 13.38 | 0.19 | 1.44 | 37180.07 | 4945.13 | 0.46 |
| 2024-09-10 | 13.19 | 13.19 | 0.00 | 0.00 | 33545.12 | 4400.74 | 0.42 |
| 2024-09-09 | 13.23 | 13.19 | -0.14 | -1.05 | 37380.00 | 4932.50 | 0.47 |
| 2024-09-06 | 13.52 | 13.33 | -0.20 | -1.48 | 37078.00 | 4985.62 | 0.46 |
| 2024-09-05 | 13.50 | 13.53 | -0.03 | -0.22 | 22743.00 | 3088.41 | 0.28 |
| 2024-09-04 | 13.53 | 13.56 | -0.04 | -0.29 | 25338.00 | 3446.18 | 0.32 |
| 2024-09-03 | 13.83 | 13.60 | -0.06 | -0.44 | 29657.68 | 4046.24 | 0.37 |
| 2024-09-02 | 13.88 | 13.66 | -0.22 | -1.59 | 50514.00 | 6993.44 | 0.63 |
| 2024-08-30 | 13.60 | 13.88 | 0.16 | 1.17 | 64248.97 | 8897.36 | 0.80 |
| 2024-08-29 | 13.57 | 13.72 | -0.27 | -1.93 | 99159.57 | 13421.48 | 1.24 |
| 2024-08-28 | 14.04 | 13.99 | -0.08 | -0.57 | 38700.00 | 5401.81 | 0.48 |
| 2024-08-27 | 13.99 | 14.07 | 0.05 | 0.36 | 29124.33 | 4094.79 | 0.36 |
| 2024-08-26 | 13.77 | 14.02 | 0.22 | 1.59 | 30871.08 | 4298.97 | 0.39 |
| 2024-08-23 | 13.60 | 13.80 | 0.16 | 1.17 | 31537.00 | 4321.29 | 0.39 |
| 2024-08-22 | 13.72 | 13.64 | -0.07 | -0.51 | 41452.03 | 5653.21 | 0.52 |
| 2024-08-21 | 14.64 | 14.38 | -0.26 | -1.78 | 39272.41 | 5687.14 | 0.49 |
| 2024-08-20 | 14.97 | 14.64 | -0.30 | -2.01 | 45783.00 | 6724.15 | 0.57 |
| 2024-08-19 | 15.00 | 14.94 | -0.11 | -0.73 | 42810.93 | 6434.11 | 0.54 |
| 2024-08-16 | 14.90 | 15.05 | 0.25 | 1.69 | 42528.85 | 6362.36 | 0.53 |
| 2024-08-15 | 14.62 | 14.80 | 0.18 | 1.23 | 27992.00 | 4137.90 | 0.35 |
| 2024-08-14 | 14.87 | 14.62 | -0.26 | -1.75 | 26345.00 | 3874.55 | 0.33 |
| 2024-08-13 | 14.84 | 14.88 | 0.04 | 0.27 | 21299.65 | 3155.79 | 0.27 |
| 2024-08-12 | 14.99 | 14.84 | -0.17 | -1.13 | 25435.00 | 3787.12 | 0.32 |
| 2024-08-09 | 14.97 | 15.01 | 0.08 | 0.54 | 35317.77 | 5306.96 | 0.44 |
| 2024-08-08 | 14.87 | 14.93 | 0.04 | 0.27 | 28422.00 | 4220.98 | 0.36 |
| 2024-08-07 | 14.90 | 14.89 | -0.06 | -0.40 | 29273.00 | 4374.82 | 0.37 |
| 2024-08-06 | 14.91 | 14.95 | 0.08 | 0.54 | 51474.00 | 7672.98 | 0.64 |
| 2024-08-05 | 15.00 | 14.87 | -0.19 | -1.26 | 81192.70 | 12194.28 | 1.01 |
| 2024-08-02 | 14.91 | 15.06 | 0.00 | 0.00 | 48187.91 | 7236.78 | 0.60 |
| 2024-08-01 | 15.13 | 15.06 | -0.04 | -0.27 | 74940.40 | 11245.65 | 0.94 |
| 2024-07-31 | 14.48 | 15.10 | 0.58 | 3.99 | 82415.67 | 12280.93 | 1.03 |
| 2024-07-30 | 14.34 | 14.52 | 0.12 | 0.83 | 50436.75 | 7265.83 | 0.63 |
| 2024-07-29 | 14.68 | 14.40 | -0.16 | -1.10 | 36188.90 | 5240.98 | 0.45 |
| 2024-07-26 | 14.40 | 14.56 | 0.16 | 1.11 | 46627.00 | 6781.83 | 0.58 |
| 2024-07-25 | 14.20 | 14.40 | 0.13 | 0.91 | 41696.43 | 5999.51 | 0.52 |
| 2024-07-24 | 14.43 | 14.27 | -0.18 | -1.25 | 43690.00 | 6260.53 | 0.55 |
| 2024-07-23 | 14.63 | 14.45 | -0.24 | -1.63 | 51511.00 | 7497.75 | 0.64 |
| 2024-07-22 | 14.92 | 14.69 | -0.27 | -1.81 | 59627.82 | 8766.20 | 0.75 |
| 2024-07-19 | 14.89 | 14.96 | 0.07 | 0.47 | 63565.82 | 9462.38 | 0.79 |
| 2024-07-18 | 14.75 | 14.89 | 0.07 | 0.47 | 56893.79 | 8388.75 | 0.71 |
| 2024-07-17 | 15.24 | 14.82 | -0.40 | -2.63 | 57655.91 | 8600.15 | 0.72 |
| 2024-07-16 | 15.27 | 15.22 | -0.08 | -0.52 | 47238.00 | 7176.27 | 0.59 |
| 2024-07-15 | 15.45 | 15.30 | -0.15 | -0.97 | 54036.00 | 8286.96 | 0.68 |
| 2024-07-12 | 15.46 | 15.45 | -0.01 | -0.07 | 41875.00 | 6437.44 | 0.52 |
| 2024-07-11 | 15.58 | 15.46 | 0.09 | 0.59 | 65402.40 | 10113.92 | 0.82 |
| 2024-07-10 | 15.27 | 15.37 | 0.05 | 0.33 | 56609.06 | 8741.08 | 0.71 |
| 2024-07-09 | 14.66 | 15.32 | 0.64 | 4.36 | 86709.03 | 13044.50 | 1.08 |
| 2024-07-08 | 15.05 | 14.68 | -0.38 | -2.52 | 51031.03 | 7530.77 | 0.64 |
| 2024-07-05 | 14.80 | 15.06 | 0.23 | 1.55 | 46020.82 | 6859.65 | 0.58 |
| 2024-07-04 | 14.98 | 14.83 | -0.16 | -1.07 | 41253.87 | 6155.85 | 0.52 |
| 2024-07-03 | 15.19 | 14.99 | -0.20 | -1.32 | 45003.32 | 6792.06 | 0.56 |
| 2024-07-02 | 15.42 | 15.19 | -0.23 | -1.49 | 57079.35 | 8724.38 | 0.71 |
| 2024-07-01 | 15.23 | 15.42 | 0.20 | 1.31 | 63126.00 | 9639.04 | 0.79 |
| 2024-06-28 | 15.14 | 15.22 | 0.03 | 0.20 | 51868.10 | 7947.48 | 0.65 |
| 2024-06-27 | 15.57 | 15.19 | -0.46 | -2.94 | 55252.00 | 8464.78 | 0.69 |
| 2024-06-26 | 15.37 | 15.65 | 0.35 | 2.29 | 54738.00 | 8468.45 | 0.68 |
| 2024-06-25 | 15.26 | 15.30 | 0.08 | 0.53 | 51811.79 | 7957.81 | 0.65 |
| 2024-06-24 | 15.48 | 15.22 | -0.33 | -2.12 | 49962.67 | 7640.58 | 0.62 |
| 2024-06-21 | 15.28 | 15.55 | 0.19 | 1.24 | 46349.50 | 7205.11 | 0.58 |
| 2024-06-20 | 15.68 | 15.36 | -0.38 | -2.41 | 66850.09 | 10354.30 | 0.84 |
| 2024-06-19 | 16.17 | 15.74 | -0.46 | -2.84 | 75433.57 | 11985.80 | 0.94 |
| 2024-06-18 | 15.92 | 16.20 | 0.29 | 1.82 | 63159.49 | 10171.45 | 0.79 |
| 2024-06-17 | 15.69 | 15.91 | 0.17 | 1.08 | 62007.44 | 9860.67 | 0.78 |
| 2024-06-14 | 15.65 | 15.74 | 0.04 | 0.26 | 42888.00 | 6729.20 | 0.54 |
| 2024-06-13 | 15.91 | 15.70 | -0.21 | -1.32 | 39175.12 | 6174.78 | 0.49 |
| 2024-06-12 | 15.73 | 15.91 | 0.09 | 0.57 | 48772.07 | 7748.20 | 0.61 |
| 2024-06-11 | 15.84 | 15.82 | -0.05 | -0.32 | 59865.00 | 9470.45 | 0.75 |
| 2024-06-07 | 15.74 | 15.87 | 0.17 | 1.08 | 67183.00 | 10578.14 | 0.84 |
| 2024-06-06 | 16.05 | 15.70 | -0.41 | -2.55 | 89385.00 | 14107.36 | 1.12 |
| 2024-06-05 | 16.39 | 16.11 | -0.22 | -1.35 | 62630.10 | 10204.35 | 0.78 |
| 2024-06-04 | 16.05 | 16.33 | 0.26 | 1.62 | 53728.00 | 8712.76 | 0.67 |
| 2024-06-03 | 16.21 | 16.07 | -0.17 | -1.05 | 65080.00 | 10492.91 | 0.81 |
| 2024-05-31 | 16.37 | 16.24 | -0.13 | -0.79 | 47027.00 | 7689.70 | 0.59 |
| 2024-05-30 | 16.22 | 16.37 | 0.12 | 0.74 | 62559.80 | 10261.44 | 0.78 |
| 2024-05-29 | 16.16 | 16.25 | 0.01 | 0.06 | 34873.00 | 5675.47 | 0.44 |
| 2024-05-28 | 16.55 | 16.24 | -0.22 | -1.34 | 46942.00 | 7678.26 | 0.59 |
| 2024-05-27 | 16.39 | 16.46 | 0.17 | 1.04 | 46302.74 | 7563.72 | 0.58 |
| 2024-05-24 | 16.30 | 16.29 | 0.00 | 0.00 | 46198.00 | 7580.79 | 0.58 |
| 2024-05-23 | 16.54 | 16.29 | -0.30 | -1.81 | 74084.46 | 12116.02 | 0.93 |
| 2024-05-22 | 16.88 | 16.59 | -0.27 | -1.60 | 73082.50 | 12208.91 | 0.91 |
| 2024-05-21 | 17.14 | 16.86 | -0.25 | -1.46 | 60573.00 | 10228.20 | 0.76 |
| 2024-05-20 | 16.94 | 17.11 | 0.18 | 1.06 | 75166.92 | 12791.78 | 0.94 |
| 2024-05-17 | 16.96 | 16.93 | -0.06 | -0.35 | 79238.71 | 13333.52 | 0.99 |
| 2024-05-16 | 17.25 | 16.99 | -0.25 | -1.45 | 83391.99 | 14283.23 | 1.04 |
| 2024-05-15 | 17.50 | 17.24 | -0.26 | -1.49 | 63375.37 | 11044.27 | 0.79 |
日K线
周K线
月K线
