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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.15 | 14.22 | 13.86 | 14.06 | -1.13% | 1.87 | 1.83% |
| 2025-12-16 | 14.18 | 14.45 | 14.01 | 14.22 | +0.28% | 2.32 | 2.23% |
| 2025-12-15 | 14.34 | 14.65 | 14.11 | 14.18 | -1.05% | 3.19 | 3.05% |
| 2025-12-12 | 13.71 | 14.58 | 13.70 | 14.33 | +3.84% | 3.98 | 3.81% |
| 2025-12-11 | 13.62 | 14.08 | 13.40 | 13.80 | +1.32% | 3.73 | 3.70% |
| 2025-12-10 | 12.63 | 13.90 | 12.63 | 13.62 | +7.33% | 4.03 | 4.11% |
| 2025-12-09 | 12.84 | 12.88 | 12.68 | 12.69 | -0.94% | 0.45 | 0.48% |
| 2025-12-08 | 12.96 | 13.02 | 12.80 | 12.81 | -1.08% | 0.64 | 0.68% |
| 2025-12-05 | 12.74 | 12.96 | 12.71 | 12.95 | +1.49% | 0.61 | 0.64% |
| 2025-12-04 | 12.83 | 12.91 | 12.76 | 12.76 | -0.93% | 0.49 | 0.52% |
| 2025-12-03 | 12.80 | 12.91 | 12.73 | 12.88 | +0.78% | 0.53 | 0.57% |
| 2025-12-02 | 12.73 | 12.79 | 12.66 | 12.78 | +0.24% | 0.47 | 0.50% |
| 2025-12-01 | 12.69 | 12.77 | 12.63 | 12.75 | +0.71% | 0.57 | 0.61% |
| 2025-11-28 | 12.68 | 12.68 | 12.60 | 12.66 | -0.16% | 0.49 | 0.53% |
| 2025-11-27 | 12.63 | 12.75 | 12.60 | 12.68 | +0.40% | 0.50 | 0.54% |
| 2025-11-26 | 12.75 | 12.88 | 12.62 | 12.63 | -0.47% | 0.69 | 0.74% |
| 2025-11-25 | 12.71 | 12.80 | 12.69 | 12.69 | -0.63% | 0.69 | 0.74% |
| 2025-11-24 | 12.63 | 12.93 | 12.56 | 12.77 | +1.19% | 0.80 | 0.86% |
| 2025-11-21 | 12.71 | 12.85 | 12.57 | 12.62 | -1.41% | 0.77 | 0.83% |
| 2025-11-20 | 12.87 | 12.91 | 12.79 | 12.80 | -0.47% | 0.66 | 0.70% |