一拖股份 sh.601038
13.08
+3.15%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.87 | 12.91 | 12.79 | 12.80 | -0.47% | 0.66 | 0.70% |
| 2025-11-19 | 12.98 | 13.05 | 12.81 | 12.86 | -1.08% | 0.46 | 0.49% |
| 2025-11-18 | 13.21 | 13.21 | 12.96 | 13.00 | -1.37% | 0.91 | 0.95% |
| 2025-11-17 | 13.30 | 13.35 | 13.13 | 13.18 | -1.27% | 0.77 | 0.80% |
| 2025-11-14 | 13.32 | 13.47 | 13.32 | 13.35 | 0.00% | 0.66 | 0.67% |
| 2025-11-13 | 13.40 | 13.41 | 13.28 | 13.35 | -0.67% | 0.74 | 0.76% |
| 2025-11-12 | 13.49 | 13.55 | 13.38 | 13.44 | -0.15% | 0.58 | 0.59% |
| 2025-11-11 | 13.46 | 13.51 | 13.37 | 13.46 | -0.07% | 0.83 | 0.84% |
| 2025-11-10 | 13.33 | 13.57 | 13.23 | 13.47 | +1.43% | 1.35 | 1.38% |
| 2025-11-07 | 13.29 | 13.41 | 13.23 | 13.28 | 0.00% | 0.90 | 0.93% |
| 2025-11-06 | 13.19 | 13.39 | 13.14 | 13.28 | +0.61% | 0.89 | 0.91% |
| 2025-11-05 | 13.07 | 13.24 | 13.05 | 13.20 | +0.46% | 0.78 | 0.81% |
| 2025-11-04 | 13.11 | 13.23 | 13.05 | 13.14 | +0.31% | 0.77 | 0.80% |
| 2025-11-03 | 13.04 | 13.12 | 12.96 | 13.10 | +0.46% | 0.48 | 0.50% |
| 2025-10-31 | 13.13 | 13.15 | 13.01 | 13.04 | -0.15% | 0.57 | 0.60% |
| 2025-10-30 | 13.05 | 13.15 | 13.00 | 13.06 | -0.08% | 0.75 | 0.78% |
| 2025-10-29 | 13.02 | 13.08 | 12.93 | 13.07 | +0.85% | 0.65 | 0.68% |
| 2025-10-28 | 12.94 | 13.00 | 12.89 | 12.96 | 0.00% | 0.47 | 0.50% |
| 2025-10-27 | 13.05 | 13.08 | 12.92 | 12.96 | -1.14% | 0.90 | 0.95% |
| 2025-10-24 | 13.05 | 13.25 | 12.92 | 13.11 | +1.16% | 1.36 | 1.42% |