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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.18 | 14.55 | 14.11 | 14.26 | +0.28% | 1.56 | 1.48% |
| 2026-02-12 | 13.96 | 14.54 | 13.80 | 14.22 | +2.01% | 2.12 | 2.04% |
| 2026-02-11 | 13.92 | 14.18 | 13.87 | 13.94 | -0.21% | 1.27 | 1.24% |
| 2026-02-10 | 13.94 | 14.00 | 13.60 | 13.97 | +0.50% | 1.36 | 1.35% |
| 2026-02-09 | 13.89 | 14.08 | 13.70 | 13.90 | +1.91% | 1.76 | 1.72% |
| 2026-02-06 | 13.80 | 14.02 | 13.60 | 13.64 | -1.37% | 1.68 | 1.67% |
| 2026-02-05 | 14.33 | 14.36 | 13.76 | 13.83 | -3.69% | 2.66 | 2.61% |
| 2026-02-04 | 14.92 | 14.92 | 14.08 | 14.36 | -1.17% | 4.01 | 3.81% |
| 2026-02-03 | 14.28 | 14.55 | 14.15 | 14.53 | +2.98% | 1.59 | 1.51% |
| 2026-02-02 | 14.96 | 14.96 | 14.08 | 14.11 | -6.00% | 2.45 | 2.33% |
| 2026-01-30 | 14.50 | 15.18 | 14.46 | 15.01 | +3.37% | 3.37 | 3.08% |
| 2026-01-29 | 14.51 | 14.66 | 14.43 | 14.52 | +0.07% | 1.21 | 1.14% |
| 2026-01-28 | 14.68 | 14.77 | 14.42 | 14.51 | -1.09% | 1.48 | 1.39% |
| 2026-01-27 | 14.80 | 14.87 | 14.38 | 14.67 | -0.88% | 1.60 | 1.50% |
| 2026-01-26 | 14.60 | 14.96 | 14.60 | 14.80 | +1.58% | 2.03 | 1.88% |
| 2026-01-23 | 14.42 | 14.75 | 14.36 | 14.57 | +1.04% | 1.84 | 1.73% |
| 2026-01-22 | 14.35 | 14.53 | 14.29 | 14.42 | +0.21% | 1.19 | 1.13% |
| 2026-01-21 | 14.51 | 14.51 | 14.10 | 14.39 | +0.77% | 1.45 | 1.39% |
| 2026-01-20 | 14.23 | 14.53 | 14.13 | 14.28 | +0.21% | 1.44 | 1.38% |
| 2026-01-19 | 13.76 | 14.32 | 13.73 | 14.25 | +3.11% | 2.10 | 2.03% |