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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.91 | 13.15 | 12.52 | 12.70 | -3.57% | 1.66 | 1.77% |
| 2026-03-20 | 13.37 | 13.50 | 13.17 | 13.17 | -1.42% | 1.44 | 1.48% |
| 2026-03-19 | 13.84 | 13.86 | 13.27 | 13.36 | -4.43% | 2.06 | 2.08% |
| 2026-03-18 | 14.25 | 14.26 | 13.76 | 13.98 | -1.89% | 2.27 | 2.23% |
| 2026-03-17 | 14.75 | 14.84 | 14.23 | 14.25 | -3.91% | 2.57 | 2.43% |
| 2026-03-16 | 15.23 | 15.36 | 14.75 | 14.83 | -2.63% | 2.78 | 2.54% |
| 2026-03-13 | 15.83 | 15.84 | 15.18 | 15.23 | -3.73% | 5.11 | 4.53% |
| 2026-03-12 | 14.50 | 15.82 | 14.25 | 15.82 | +10.01% | 4.27 | 3.82% |
| 2026-03-11 | 14.41 | 14.52 | 14.26 | 14.38 | -0.21% | 1.23 | 1.17% |
| 2026-03-10 | 14.48 | 14.62 | 14.21 | 14.41 | -0.21% | 1.14 | 1.08% |
| 2026-03-09 | 14.66 | 14.75 | 14.35 | 14.44 | -1.77% | 1.40 | 1.32% |
| 2026-03-06 | 14.30 | 14.77 | 14.23 | 14.70 | +2.37% | 1.35 | 1.26% |
| 2026-03-05 | 14.66 | 14.70 | 14.28 | 14.36 | -1.17% | 1.17 | 1.11% |
| 2026-03-04 | 14.06 | 14.66 | 14.05 | 14.53 | +1.89% | 1.90 | 1.80% |
| 2026-03-03 | 14.62 | 14.75 | 14.22 | 14.26 | -2.79% | 1.57 | 1.49% |
| 2026-03-02 | 14.68 | 14.79 | 14.48 | 14.67 | -1.34% | 1.53 | 1.42% |
| 2026-02-27 | 14.82 | 14.95 | 14.73 | 14.87 | -0.67% | 1.51 | 1.39% |
| 2026-02-26 | 14.95 | 15.03 | 14.79 | 14.97 | +0.07% | 1.57 | 1.44% |
| 2026-02-25 | 14.63 | 15.17 | 14.61 | 14.96 | +2.05% | 2.25 | 2.06% |
| 2026-02-24 | 14.44 | 14.73 | 14.37 | 14.66 | +2.81% | 2.07 | 1.94% |