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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.72 | 12.80 | 12.55 | 12.78 | +0.79% | 0.65 | 0.70% |
| 2026-04-20 | 12.67 | 12.87 | 12.58 | 12.68 | +0.08% | 1.08 | 1.15% |
| 2026-04-17 | 12.83 | 12.85 | 12.61 | 12.67 | -1.71% | 0.63 | 0.68% |
| 2026-04-16 | 12.74 | 12.96 | 12.72 | 12.89 | +0.47% | 0.88 | 0.93% |
| 2026-04-15 | 12.83 | 12.93 | 12.64 | 12.83 | +0.08% | 0.91 | 0.97% |
| 2026-04-14 | 12.55 | 12.84 | 12.55 | 12.82 | +2.15% | 1.21 | 1.30% |
| 2026-04-13 | 12.58 | 12.66 | 12.49 | 12.55 | -0.63% | 0.57 | 0.62% |
| 2026-04-10 | 12.64 | 12.75 | 12.60 | 12.63 | +0.48% | 0.62 | 0.67% |
| 2026-04-09 | 12.69 | 12.71 | 12.50 | 12.57 | -1.26% | 0.60 | 0.65% |
| 2026-04-08 | 12.51 | 12.73 | 12.50 | 12.73 | +3.33% | 0.76 | 0.82% |
| 2026-04-07 | 12.36 | 12.39 | 12.23 | 12.32 | +0.33% | 0.45 | 0.50% |
| 2026-04-03 | 12.61 | 12.70 | 12.26 | 12.28 | -3.00% | 0.75 | 0.82% |
| 2026-04-02 | 12.80 | 12.86 | 12.61 | 12.66 | -1.48% | 0.71 | 0.76% |
| 2026-04-01 | 12.98 | 13.00 | 12.75 | 12.85 | +0.94% | 0.81 | 0.86% |
| 2026-03-31 | 12.73 | 12.88 | 12.64 | 12.73 | -0.16% | 1.00 | 1.07% |
| 2026-03-30 | 12.67 | 12.88 | 12.59 | 12.75 | -0.70% | 1.18 | 1.27% |
| 2026-03-27 | 12.81 | 12.89 | 12.38 | 12.84 | -1.23% | 1.73 | 1.87% |
| 2026-03-26 | 13.24 | 13.35 | 12.92 | 13.00 | -1.81% | 0.95 | 0.99% |
| 2026-03-25 | 12.96 | 13.27 | 12.92 | 13.24 | +2.16% | 1.19 | 1.24% |
| 2026-03-24 | 12.87 | 12.97 | 12.66 | 12.96 | +2.05% | 1.23 | 1.31% |