一拖股份 sh.601038
12.68
-0.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.90 | 12.90 | 12.58 | 12.68 | -0.70% | 0.62 | 0.67% |
| 2026-05-21 | 13.00 | 13.17 | 12.49 | 12.77 | -1.01% | 0.65 | 0.69% |
| 2026-05-20 | 13.21 | 13.23 | 12.81 | 12.90 | -2.42% | 0.69 | 0.73% |
| 2026-05-19 | 13.22 | 13.32 | 13.07 | 13.22 | 0.00% | 0.47 | 0.48% |
| 2026-05-18 | 13.40 | 13.51 | 13.08 | 13.22 | -1.71% | 0.58 | 0.60% |
| 2026-05-15 | 13.49 | 13.65 | 13.31 | 13.45 | +0.15% | 0.70 | 0.71% |
| 2026-05-14 | 13.71 | 13.74 | 13.40 | 13.43 | -2.04% | 0.68 | 0.69% |
| 2026-05-13 | 13.71 | 13.78 | 13.62 | 13.71 | -0.07% | 0.63 | 0.63% |
| 2026-05-12 | 14.03 | 14.11 | 13.63 | 13.72 | -1.65% | 0.85 | 0.84% |
| 2026-05-11 | 13.56 | 14.04 | 13.52 | 13.95 | +2.80% | 1.22 | 1.20% |
| 2026-05-08 | 13.90 | 13.90 | 13.53 | 13.57 | -0.95% | 0.89 | 0.89% |
| 2026-05-07 | 13.88 | 14.04 | 13.66 | 13.70 | -1.37% | 1.02 | 1.01% |
| 2026-05-06 | 13.88 | 14.02 | 13.68 | 13.89 | +0.36% | 1.38 | 1.35% |
| 2026-04-30 | 13.54 | 13.88 | 13.51 | 13.84 | +1.24% | 1.61 | 1.59% |
| 2026-04-29 | 13.25 | 13.75 | 13.16 | 13.67 | +5.15% | 2.06 | 2.08% |
| 2026-04-28 | 12.87 | 13.05 | 12.73 | 13.00 | +1.40% | 0.83 | 0.88% |
| 2026-04-27 | 12.98 | 12.98 | 12.77 | 12.82 | -1.08% | 0.63 | 0.67% |
| 2026-04-24 | 12.73 | 13.03 | 12.69 | 12.96 | +1.57% | 1.12 | 1.19% |
| 2026-04-23 | 12.67 | 12.79 | 12.53 | 12.76 | +0.71% | 0.73 | 0.79% |
| 2026-04-22 | 12.69 | 12.76 | 12.64 | 12.67 | -0.86% | 0.53 | 0.57% |