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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.68 | 13.12 | 12.65 | 12.88 | +1.82% | 1.06 | 1.12% |
| 2025-10-21 | 12.62 | 12.72 | 12.57 | 12.65 | +0.24% | 0.46 | 0.50% |
| 2025-10-20 | 12.62 | 12.68 | 12.55 | 12.62 | +0.56% | 0.33 | 0.36% |
| 2025-10-17 | 12.92 | 12.92 | 12.53 | 12.55 | -2.33% | 0.65 | 0.70% |
| 2025-10-16 | 12.94 | 12.94 | 12.83 | 12.85 | -0.77% | 0.43 | 0.46% |
| 2025-10-15 | 12.82 | 12.96 | 12.77 | 12.95 | +1.25% | 0.58 | 0.62% |
| 2025-10-14 | 12.79 | 12.85 | 12.76 | 12.79 | +0.16% | 0.59 | 0.63% |
| 2025-10-13 | 12.67 | 12.80 | 12.60 | 12.77 | -0.78% | 0.57 | 0.61% |
| 2025-10-10 | 12.75 | 12.89 | 12.74 | 12.87 | +0.55% | 0.64 | 0.68% |
| 2025-10-09 | 12.75 | 12.80 | 12.60 | 12.80 | +1.03% | 0.61 | 0.66% |
| 2025-09-30 | 12.61 | 12.68 | 12.53 | 12.67 | +0.56% | 0.39 | 0.42% |
| 2025-09-29 | 12.65 | 12.68 | 12.49 | 12.60 | -0.16% | 0.45 | 0.49% |
| 2025-09-26 | 12.71 | 12.73 | 12.62 | 12.62 | -1.02% | 0.34 | 0.37% |
| 2025-09-25 | 12.82 | 12.87 | 12.68 | 12.75 | -0.47% | 0.38 | 0.40% |
| 2025-09-24 | 12.70 | 12.84 | 12.59 | 12.81 | +0.87% | 0.37 | 0.40% |
| 2025-09-23 | 12.77 | 12.77 | 12.47 | 12.70 | -0.70% | 0.62 | 0.68% |
| 2025-09-22 | 12.89 | 12.91 | 12.72 | 12.79 | -0.78% | 0.45 | 0.48% |
| 2025-09-19 | 12.89 | 12.95 | 12.86 | 12.89 | 0.00% | 0.39 | 0.41% |
| 2025-09-18 | 13.00 | 13.07 | 12.85 | 12.89 | -1.15% | 0.64 | 0.68% |
| 2025-09-17 | 12.95 | 13.07 | 12.92 | 13.04 | +0.69% | 0.42 | 0.44% |