一拖股份 (601038) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	14.59	15.02	0.45	3.09%	14.45	15.14	220651	32929	3.02%
2026-08-31	14.31	14.57	0.24	1.67%	14.21	14.75	172183	25042	2.35%
2026-08-28	14.25	14.33	0.01	0.07%	13.98	14.48	196277	27995	2.68%
2026-08-27	14.19	14.32	-0.01	-0.07%	13.91	14.38	287758	40705	3.93%
2026-08-26	13.30	14.33	1.30	9.98%	13.30	14.33	204832	28992	2.80%
2026-08-25	12.76	13.03	0.10	0.77%	12.76	13.20	62120	8048	0.85%
2026-08-24	12.72	12.93	0.23	1.81%	12.72	12.98	72441	9320	0.99%
2026-08-21	12.86	12.70	-0.23	-1.78%	12.65	12.93	56487	7190	0.77%
2026-08-20	12.75	12.93	0.25	1.97%	12.66	12.96	64124	8246	0.88%
2026-08-19	12.98	12.68	-0.35	-2.69%	12.62	13.15	69821	8980	0.95%
2026-08-18	12.74	13.03	0.27	2.12%	12.69	13.09	93264	12089	1.27%
2026-08-17	12.69	12.76	0.09	0.71%	12.53	12.84	53447	6786	0.73%
2026-08-14	12.90	12.67	-0.19	-1.48%	12.61	12.93	51370	6530	0.70%
2026-08-13	13.03	12.86	-0.20	-1.53%	12.85	13.14	60525	7836	0.83%
2026-08-12	13.06	13.06	-0.07	-0.53%	13.01	13.22	57281	7504	0.78%
2026-08-11	13.53	13.13	-0.35	-2.60%	13.05	13.58	66955	8894	0.92%
2026-08-10	13.20	13.48	0.28	2.12%	13.08	13.50	73263	9772	1.00%
2026-08-07	13.55	13.20	-0.32	-2.37%	13.06	13.57	106395	14105	1.45%
2026-08-06	13.45	13.52	0.01	0.07%	13.30	13.57	77002	10338	1.05%
2026-08-05	13.70	13.51	-0.24	-1.75%	13.41	13.75	93651	12667	1.28%
2026-08-04	14.10	13.75	-0.34	-2.41%	13.72	14.20	73608	10170	1.01%
2026-08-03	13.74	14.09	0.33	2.40%	13.60	14.13	97496	13563	1.33%
2026-07-31	13.98	13.76	-0.39	-2.76%	13.75	14.14	124047	17199	1.70%
2026-07-30	14.21	14.15	-0.15	-1.05%	13.99	14.47	112278	15949	1.53%
2026-07-29	13.97	14.30	0.34	2.44%	13.96	14.50	120332	17172	1.64%
2026-07-28	13.83	13.96	-0.04	-0.29%	13.72	14.06	75568	10502	1.03%
2026-07-27	13.56	14.00	0.20	1.45%	13.55	14.18	112636	15727	1.54%
2026-07-24	14.00	13.80	-0.18	-1.29%	13.73	14.10	114919	15910	1.57%
2026-07-23	13.48	13.98	0.32	2.34%	13.28	14.16	172769	23734	2.36%
2026-07-22	13.58	13.66	-0.13	-0.94%	13.25	13.95	252737	34329	3.45%
2026-07-21	12.66	13.79	1.25	9.97%	12.60	13.79	183272	24975	2.50%
2026-07-20	11.99	12.54	0.64	5.38%	11.93	12.84	123164	15337	1.68%
2026-07-17	12.07	11.90	-0.32	-2.62%	11.87	12.47	83273	10098	1.14%
2026-07-16	11.74	12.22	0.47	4.00%	11.66	12.35	95066	11481	1.30%
2026-07-15	11.61	11.75	0.18	1.56%	11.54	11.86	50200	5878	0.69%
2026-07-14	11.56	11.57	0.09	0.78%	11.41	11.68	49692	5741	0.68%
2026-07-13	11.63	11.48	-0.36	-3.04%	11.47	11.82	60172	6983	0.82%
2026-07-10	11.77	11.84	0.20	1.72%	11.48	11.94	72135	8474	0.99%
2026-07-09	12.13	11.64	-0.56	-4.59%	11.50	12.13	105211	12352	1.44%
2026-07-08	12.47	12.20	-0.43	-3.40%	12.09	12.69	112144	13843	1.53%
2026-07-07	12.07	12.63	0.46	3.78%	11.98	12.75	131623	16345	1.80%
2026-07-06	11.93	12.17	0.19	1.59%	11.81	12.32	95309	11524	1.30%
2026-07-03	11.38	11.98	0.63	5.55%	11.38	12.03	119320	14050	1.63%
2026-07-02	10.94	11.35	0.57	5.29%	10.82	11.60	115741	13056	1.58%
2026-07-01	10.60	10.78	0.19	1.79%	10.54	10.89	62801	6742	0.86%
2026-06-30	10.77	10.59	-0.03	-0.28%	10.57	11.22	103142	11167	1.41%
2026-06-29	10.44	10.62	0.39	3.81%	10.30	10.85	155766	16565	2.13%
2026-06-26	10.73	10.23	-0.50	-4.66%	10.20	10.81	71472	7447	0.98%
2026-06-25	10.90	10.73	-0.22	-2.01%	10.66	10.94	44823	4826	0.61%
2026-06-24	11.20	10.95	-0.17	-1.53%	10.79	11.20	52838	5780	0.72%
2026-06-23	11.10	11.12	-0.03	-0.27%	11.09	11.32	42573	4771	0.58%
2026-06-22	11.26	11.15	-0.21	-1.85%	10.88	11.33	63940	7069	0.87%
2026-06-18	11.49	11.36	-0.14	-1.22%	11.33	11.65	46426	5326	0.63%
2026-06-17	11.65	11.50	-0.11	-0.95%	11.46	11.67	26891	3100	0.37%
2026-06-16	12.03	11.81	-0.20	-1.67%	11.75	12.07	43053	5082	0.59%
2026-06-15	11.80	12.01	0.21	1.78%	11.74	12.11	53734	6419	0.73%
2026-06-12	11.57	11.80	0.32	2.79%	11.32	11.90	75690	8833	1.03%
2026-06-11	11.59	11.48	-0.11	-0.95%	11.40	11.63	46486	5340	0.64%
2026-06-10	11.85	11.59	-0.31	-2.61%	11.43	11.89	75153	8721	1.03%
2026-06-09	12.24	11.90	-0.30	-2.46%	11.79	12.27	60064	7154	0.82%
2026-06-08	12.38	12.20	-0.36	-2.87%	12.09	12.50	54928	6745	0.75%
2026-06-05	12.55	12.56	-0.07	-0.55%	12.48	12.76	41209	5189	0.56%
2026-06-04	12.85	12.63	-0.21	-1.64%	12.57	12.90	45847	5829	0.63%
2026-06-03	13.07	12.84	-0.07	-0.54%	12.69	13.18	66737	8594	0.91%
2026-06-02	13.05	12.91	-0.09	-0.69%	12.91	13.08	56352	7312	0.77%
2026-06-01	12.81	13.00	0.22	1.72%	12.68	13.03	57519	7407	0.79%
2026-05-29	12.81	12.78	0.05	0.39%	12.71	12.96	42460	5439	0.58%
2026-05-28	12.96	12.73	-0.30	-2.30%	12.62	13.07	40540	5191	0.55%
2026-05-27	13.24	13.03	-0.14	-1.06%	12.75	13.28	66564	8640	0.91%
2026-05-26	13.01	13.17	0.09	0.69%	12.81	13.24	58295	7636	0.80%
2026-05-25	12.78	13.08	0.40	3.15%	12.65	13.19	55064	7156	0.75%