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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.40 | 13.41 | 13.32 | 13.40 | 0.00% | 0.59 | 0.60% |
| 2025-08-18 | 13.33 | 13.47 | 13.31 | 13.40 | +0.82% | 0.85 | 0.86% |
| 2025-08-15 | 13.13 | 13.32 | 13.13 | 13.29 | +0.60% | 0.60 | 0.61% |
| 2025-08-14 | 13.38 | 13.41 | 13.20 | 13.21 | -1.19% | 0.72 | 0.73% |
| 2025-08-13 | 13.38 | 13.41 | 13.31 | 13.37 | 0.00% | 0.65 | 0.67% |
| 2025-08-12 | 13.36 | 13.40 | 13.31 | 13.37 | +0.15% | 0.56 | 0.57% |
| 2025-08-11 | 13.35 | 13.39 | 13.29 | 13.35 | 0.00% | 0.69 | 0.71% |
| 2025-08-08 | 13.26 | 13.39 | 13.20 | 13.35 | +0.68% | 0.52 | 0.53% |
| 2025-08-07 | 13.28 | 13.36 | 13.26 | 13.26 | -0.30% | 0.52 | 0.53% |
| 2025-08-06 | 13.30 | 13.34 | 13.24 | 13.30 | 0.00% | 0.48 | 0.49% |
| 2025-08-05 | 13.18 | 13.31 | 13.18 | 13.30 | +0.83% | 0.50 | 0.52% |
| 2025-08-04 | 13.09 | 13.21 | 13.03 | 13.19 | +0.38% | 0.39 | 0.40% |
| 2025-08-01 | 13.07 | 13.20 | 13.07 | 13.14 | +0.15% | 0.35 | 0.36% |
| 2025-07-31 | 13.29 | 13.32 | 13.08 | 13.12 | -1.79% | 0.81 | 0.83% |
| 2025-07-30 | 13.32 | 13.42 | 13.25 | 13.36 | +0.30% | 0.71 | 0.72% |
| 2025-07-29 | 13.40 | 13.40 | 13.24 | 13.32 | -0.59% | 0.62 | 0.63% |
| 2025-07-28 | 13.53 | 13.57 | 13.34 | 13.40 | -0.88% | 0.72 | 0.73% |
| 2025-07-25 | 13.70 | 13.78 | 13.50 | 13.52 | -0.22% | 0.78 | 0.78% |
| 2025-07-24 | 13.51 | 13.55 | 13.43 | 13.55 | +0.44% | 0.71 | 0.71% |
| 2025-07-23 | 13.62 | 13.68 | 13.46 | 13.49 | -0.66% | 1.22 | 1.22% |