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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.33 | 13.58 | 13.31 | 13.58 | +1.87% | 1.45 | 1.46% |
| 2025-07-21 | 13.18 | 13.36 | 13.18 | 13.33 | +1.06% | 1.02 | 1.04% |
| 2025-07-18 | 13.18 | 13.19 | 13.13 | 13.19 | +0.30% | 0.55 | 0.57% |
| 2025-07-17 | 13.19 | 13.19 | 13.10 | 13.15 | -0.30% | 0.45 | 0.46% |
| 2025-07-16 | 13.11 | 13.20 | 13.11 | 13.19 | +0.45% | 0.57 | 0.59% |
| 2025-07-15 | 13.18 | 13.22 | 13.00 | 13.13 | -0.38% | 0.78 | 0.81% |
| 2025-07-14 | 13.18 | 13.23 | 13.14 | 13.18 | 0.00% | 0.50 | 0.52% |
| 2025-07-11 | 13.10 | 13.24 | 13.07 | 13.18 | +0.76% | 1.03 | 1.06% |
| 2025-07-10 | 13.04 | 13.09 | 13.02 | 13.08 | +0.23% | 0.51 | 0.53% |
| 2025-07-09 | 13.05 | 13.11 | 13.03 | 13.05 | -0.15% | 0.60 | 0.62% |
| 2025-07-08 | 13.00 | 13.07 | 12.99 | 13.07 | +0.46% | 0.45 | 0.47% |
| 2025-07-07 | 13.03 | 13.03 | 12.97 | 13.01 | -0.15% | 0.44 | 0.46% |
| 2025-07-04 | 13.19 | 13.22 | 12.97 | 13.03 | -1.80% | 1.04 | 1.08% |
| 2025-07-03 | 13.05 | 13.38 | 13.01 | 13.27 | +1.83% | 1.41 | 1.44% |
| 2025-07-02 | 12.96 | 13.11 | 12.96 | 13.03 | +0.15% | 0.61 | 0.64% |
| 2025-07-01 | 13.03 | 13.06 | 12.97 | 13.01 | +0.08% | 0.55 | 0.58% |
| 2025-06-30 | 12.89 | 13.01 | 12.88 | 13.00 | +0.77% | 0.61 | 0.64% |
| 2025-06-27 | 12.84 | 12.94 | 12.84 | 12.90 | +0.39% | 0.48 | 0.50% |
| 2025-06-26 | 12.91 | 12.92 | 12.84 | 12.85 | -0.54% | 0.51 | 0.53% |
| 2025-06-25 | 12.88 | 12.92 | 12.80 | 12.92 | +0.46% | 0.59 | 0.62% |