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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.74 | 12.88 | 12.72 | 12.86 | +1.07% | 0.47 | 0.49% |
| 2025-06-23 | 12.67 | 12.75 | 12.60 | 12.72 | 0.00% | 0.32 | 0.34% |
| 2025-06-20 | 12.75 | 12.82 | 12.71 | 12.72 | -0.30% | 0.33 | 0.34% |
| 2025-06-19 | 12.93 | 12.93 | 12.74 | 12.76 | -1.13% | 0.52 | 0.54% |
| 2025-06-18 | 12.99 | 13.00 | 12.88 | 12.91 | -0.52% | 0.40 | 0.41% |
| 2025-06-17 | 12.78 | 13.01 | 12.76 | 12.98 | +1.52% | 0.99 | 1.02% |
| 2025-06-16 | 12.74 | 12.80 | 12.70 | 12.78 | +0.15% | 0.37 | 0.38% |
| 2025-06-13 | 12.82 | 12.89 | 12.73 | 12.76 | -0.38% | 0.53 | 0.55% |
| 2025-06-12 | 12.85 | 12.87 | 12.78 | 12.81 | -0.53% | 0.46 | 0.48% |
| 2025-06-11 | 12.88 | 12.93 | 12.86 | 12.88 | -0.08% | 0.46 | 0.47% |
| 2025-06-10 | 12.93 | 12.94 | 12.74 | 12.89 | -0.15% | 0.62 | 0.64% |
| 2025-06-09 | 12.87 | 12.92 | 12.84 | 12.91 | +0.30% | 0.48 | 0.49% |
| 2025-06-06 | 12.89 | 12.94 | 12.83 | 12.87 | -0.15% | 0.44 | 0.45% |
| 2025-06-05 | 12.79 | 13.00 | 12.70 | 12.89 | +0.99% | 0.79 | 0.81% |
| 2025-06-04 | 12.75 | 12.80 | 12.70 | 12.76 | +0.15% | 0.62 | 0.64% |
| 2025-06-03 | 12.73 | 12.81 | 12.60 | 12.74 | -0.91% | 0.92 | 0.97% |
| 2025-05-30 | 13.61 | 13.69 | 12.79 | 12.86 | -2.93% | 2.08 | 2.12% |
| 2025-05-29 | 12.57 | 13.39 | 12.50 | 13.25 | +5.58% | 2.10 | 2.15% |
| 2025-05-28 | 12.56 | 12.62 | 12.52 | 12.55 | 0.00% | 0.27 | 0.29% |
| 2025-05-27 | 12.64 | 12.64 | 12.50 | 12.55 | -0.62% | 0.36 | 0.38% |