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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.88 | 14.10 | 13.70 | 13.82 | +0.36% | 1.16 | 1.14% |
| 2026-01-15 | 13.66 | 13.80 | 13.60 | 13.77 | +0.51% | 0.99 | 0.99% |
| 2026-01-14 | 13.99 | 14.05 | 13.60 | 13.70 | -2.07% | 1.88 | 1.86% |
| 2026-01-13 | 14.04 | 14.28 | 13.95 | 13.99 | -0.92% | 1.53 | 1.48% |
| 2026-01-12 | 14.15 | 14.29 | 14.02 | 14.12 | -0.84% | 1.49 | 1.44% |
| 2026-01-09 | 14.18 | 14.43 | 14.11 | 14.24 | +0.49% | 1.48 | 1.42% |
| 2026-01-08 | 14.24 | 14.32 | 14.07 | 14.17 | -0.42% | 1.13 | 1.09% |
| 2026-01-07 | 14.17 | 14.32 | 14.08 | 14.23 | +0.28% | 1.39 | 1.34% |
| 2026-01-06 | 13.86 | 14.25 | 13.61 | 14.19 | +1.36% | 1.75 | 1.70% |
| 2026-01-05 | 14.17 | 14.21 | 13.94 | 14.00 | -1.20% | 1.48 | 1.45% |
| 2025-12-31 | 14.12 | 14.25 | 13.91 | 14.17 | +0.50% | 1.37 | 1.33% |
| 2025-12-30 | 14.15 | 14.35 | 14.02 | 14.10 | -0.91% | 1.66 | 1.60% |
| 2025-12-29 | 14.14 | 14.27 | 13.84 | 14.23 | +0.57% | 1.75 | 1.71% |
| 2025-12-26 | 14.00 | 14.33 | 13.96 | 14.15 | +0.35% | 1.51 | 1.46% |
| 2025-12-25 | 14.07 | 14.13 | 13.98 | 14.10 | -0.21% | 0.96 | 0.93% |
| 2025-12-24 | 14.16 | 14.24 | 14.03 | 14.13 | -0.35% | 1.20 | 1.16% |
| 2025-12-23 | 13.98 | 14.36 | 13.92 | 14.18 | +1.00% | 1.90 | 1.83% |
| 2025-12-22 | 14.08 | 14.27 | 13.94 | 14.04 | -0.14% | 1.41 | 1.37% |
| 2025-12-19 | 13.83 | 14.20 | 13.76 | 14.06 | +1.59% | 1.46 | 1.43% |
| 2025-12-18 | 14.05 | 14.18 | 13.81 | 13.84 | -1.56% | 1.61 | 1.57% |