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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.97 | 13.03 | 12.87 | 12.95 | +0.15% | 0.41 | 0.43% |
| 2025-09-15 | 13.02 | 13.04 | 12.91 | 12.93 | -0.76% | 0.55 | 0.58% |
| 2025-09-12 | 13.09 | 13.10 | 13.02 | 13.03 | -0.53% | 0.41 | 0.43% |
| 2025-09-11 | 13.01 | 13.11 | 12.94 | 13.10 | +0.77% | 0.49 | 0.52% |
| 2025-09-10 | 13.02 | 13.09 | 13.00 | 13.00 | -0.46% | 0.44 | 0.46% |
| 2025-09-09 | 13.21 | 13.23 | 13.00 | 13.06 | -1.50% | 0.81 | 0.84% |
| 2025-09-08 | 12.98 | 13.41 | 12.90 | 13.26 | +2.46% | 1.25 | 1.29% |
| 2025-09-05 | 12.92 | 12.96 | 12.86 | 12.94 | +0.39% | 0.55 | 0.58% |
| 2025-09-04 | 12.88 | 12.92 | 12.78 | 12.89 | +0.31% | 0.67 | 0.71% |
| 2025-09-03 | 13.08 | 13.10 | 12.83 | 12.85 | -1.52% | 0.68 | 0.71% |
| 2025-09-02 | 13.11 | 13.20 | 12.98 | 13.05 | -0.46% | 0.83 | 0.86% |
| 2025-09-01 | 13.22 | 13.27 | 13.08 | 13.11 | -0.83% | 1.00 | 1.04% |
| 2025-08-29 | 13.11 | 13.28 | 13.04 | 13.22 | +0.30% | 1.04 | 1.07% |
| 2025-08-28 | 13.32 | 13.41 | 12.94 | 13.18 | -1.27% | 1.51 | 1.56% |
| 2025-08-27 | 13.61 | 13.68 | 13.31 | 13.35 | -1.97% | 1.10 | 1.10% |
| 2025-08-26 | 13.59 | 13.69 | 13.52 | 13.62 | +0.29% | 0.90 | 0.89% |
| 2025-08-25 | 13.52 | 13.60 | 13.48 | 13.58 | +0.44% | 1.11 | 1.12% |
| 2025-08-22 | 13.57 | 13.57 | 13.44 | 13.52 | -0.22% | 0.88 | 0.88% |
| 2025-08-21 | 13.51 | 13.57 | 13.47 | 13.55 | +0.15% | 0.77 | 0.77% |
| 2025-08-20 | 13.39 | 13.53 | 13.30 | 13.53 | +0.97% | 0.87 | 0.88% |