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
2025-04-03	13.57	13.72	0.04	0.29%	13.41	13.72	64698	8769	0.88%
2025-04-02	13.72	13.68	-0.07	-0.51%	13.67	13.78	37012	5074	0.51%
2025-04-01	13.71	13.75	-0.06	-0.43%	13.64	13.83	54710	7510	0.75%
2025-03-31	14.00	13.81	0.01	0.07%	13.67	14.03	79326	10975	1.08%
2025-03-28	14.47	13.80	-0.90	-6.12%	13.79	14.47	186641	26169	2.55%
2025-03-27	14.39	14.70	0.26	1.80%	14.39	14.72	165084	24125	2.26%
2025-03-26	14.35	14.44	0.08	0.56%	14.25	14.57	86825	12517	1.19%
2025-03-25	14.10	14.36	0.25	1.77%	14.02	14.38	82982	11826	1.13%
2025-03-24	14.12	14.11	-0.04	-0.28%	13.96	14.19	70361	9907	0.96%
2025-03-21	14.35	14.15	-0.28	-1.94%	14.14	14.52	79227	11329	1.08%
2025-03-20	14.49	14.43	-0.09	-0.62%	14.39	14.59	82940	11983	1.13%
2025-03-19	14.36	14.52	0.18	1.26%	14.34	14.68	156514	22775	2.14%
2025-03-18	14.33	14.34	0.00	0.00%	14.29	14.41	54867	7865	0.75%
2025-03-17	14.42	14.34	0.03	0.21%	14.30	14.46	67604	9712	0.92%
2025-03-14	14.07	14.31	0.18	1.27%	14.06	14.39	83236	11868	1.14%
2025-03-13	14.33	14.13	-0.21	-1.46%	14.03	14.36	82787	11712	1.13%
2025-03-12	14.32	14.34	0.08	0.56%	14.21	14.58	123778	17832	1.69%
2025-03-11	13.98	14.26	0.21	1.49%	13.88	14.36	96343	13594	1.32%
2025-03-10	14.03	14.05	0.03	0.21%	13.88	14.07	68038	9518	0.93%
2025-03-07	14.27	14.02	-0.30	-2.09%	14.00	14.28	122075	17232	1.67%
2025-03-06	14.22	14.32	0.12	0.85%	14.17	14.35	74868	10693	1.02%
2025-03-05	14.40	14.20	-0.21	-1.46%	14.16	14.45	72991	10399	1.00%
2025-03-04	14.25	14.41	0.12	0.84%	14.13	14.53	83275	11922	1.14%
2025-03-03	14.32	14.29	0.04	0.28%	14.23	14.43	76568	10978	1.05%
2025-02-28	14.33	14.25	-0.17	-1.18%	14.22	14.48	88548	12691	1.21%
2025-02-27	14.65	14.42	-0.23	-1.57%	14.30	14.66	123942	17895	1.69%
2025-02-26	14.60	14.65	-0.08	-0.54%	14.51	14.75	138659	20241	1.90%
2025-02-25	15.07	14.73	-0.45	-2.96%	14.69	15.11	216445	32193	2.96%
2025-02-24	15.75	15.18	0.23	1.54%	15.15	16.17	414778	64855	5.67%
2025-02-21	14.64	14.95	0.25	1.70%	14.60	14.96	127231	18797	1.74%
2025-02-20	15.00	14.70	-0.34	-2.26%	14.65	15.00	142334	20985	1.95%
2025-02-19	14.98	15.04	0.02	0.13%	14.78	15.23	145818	21936	1.99%
2025-02-18	14.70	15.02	0.18	1.21%	14.57	15.46	223355	33496	3.05%
2025-02-17	14.49	14.84	0.35	2.42%	14.29	14.89	152822	22410	2.09%
2025-02-14	14.41	14.49	0.10	0.69%	14.36	14.65	105970	15392	1.45%
2025-02-13	14.29	14.39	0.10	0.70%	14.23	14.55	103890	14980	1.42%
2025-02-12	14.33	14.29	0.02	0.14%	14.23	14.36	63782	9112	0.87%
2025-02-11	14.33	14.27	-0.11	-0.76%	14.18	14.38	70070	9991	0.96%
2025-02-10	14.48	14.38	-0.12	-0.83%	14.31	14.49	82984	11926	1.13%
2025-02-07	14.31	14.50	0.20	1.40%	14.20	14.50	107425	15465	1.47%
2025-02-06	14.18	14.30	0.05	0.35%	14.10	14.30	66296	9429	0.91%
2025-02-05	14.43	14.25	0.07	0.49%	14.22	14.52	81730	11721	1.12%
2025-01-27	14.18	14.18	0.05	0.35%	14.09	14.31	53591	7622	0.73%
2025-01-24	14.06	14.13	0.04	0.28%	13.93	14.16	49521	6969	0.68%
2025-01-23	14.08	14.09	0.18	1.29%	14.03	14.30	87778	12442	1.20%
2025-01-22	13.97	13.91	-0.11	-0.78%	13.82	14.00	40964	5691	0.56%
2025-01-21	14.15	14.02	-0.06	-0.43%	13.85	14.19	53128	7417	0.73%
2025-01-20	14.16	14.08	0.05	0.36%	14.03	14.30	52680	7455	0.72%
2025-01-17	13.85	14.03	0.13	0.94%	13.77	14.14	77947	10890	1.07%
2025-01-16	13.55	13.90	0.42	3.12%	13.49	13.91	109378	15089	1.49%
2025-01-15	13.58	13.48	-0.17	-1.25%	13.44	13.64	51566	6963	0.70%
2025-01-14	13.17	13.65	0.53	4.04%	13.12	13.66	94386	12658	1.29%
2025-01-13	13.24	13.12	-0.20	-1.50%	13.03	13.36	82377	10826	1.13%
2025-01-10	13.69	13.32	-0.34	-2.49%	13.32	13.79	68118	9208	0.93%
2025-01-09	13.60	13.66	-0.10	-0.73%	13.52	13.79	59071	8081	0.81%
2025-01-08	14.10	13.76	-0.41	-2.89%	13.47	14.15	124744	17177	1.70%
2025-01-07	14.24	14.17	-0.07	-0.49%	14.04	14.27	66934	9458	0.91%
2025-01-06	14.18	14.24	0.14	0.99%	14.02	14.42	83848	11889	1.15%
2025-01-03	14.30	14.10	-0.13	-0.91%	13.98	14.48	81020	11540	1.11%
2025-01-02	14.78	14.23	-0.55	-3.72%	14.09	14.85	98166	14194	1.34%
2024-12-31	15.08	14.78	-0.35	-2.31%	14.77	15.16	73221	10923	1.00%
2024-12-30	15.20	15.13	-0.07	-0.46%	15.03	15.29	72344	10952	0.99%
2024-12-27	14.88	15.20	0.28	1.88%	14.79	15.27	97433	14712	1.33%
2024-12-26	14.79	14.92	0.10	0.67%	14.75	15.02	62512	9323	0.85%
2024-12-25	15.16	14.82	-0.34	-2.24%	14.63	15.16	106140	15740	1.45%