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
2025-08-01	13.14	13.21	0.02	0.15%	13.14	13.27	26607	3515	0.36%
2025-07-31	13.36	13.19	-0.24	-1.79%	13.15	13.39	61001	8082	0.83%
2025-07-30	13.39	13.43	0.04	0.30%	13.32	13.49	52875	7096	0.72%
2025-07-29	13.47	13.39	-0.08	-0.59%	13.31	13.47	46223	6175	0.63%
2025-07-28	13.60	13.47	-0.12	-0.88%	13.41	13.64	53181	7171	0.73%
2025-07-25	13.77	13.59	-0.03	-0.22%	13.57	13.85	56778	7751	0.78%
2025-07-24	13.58	13.62	0.06	0.44%	13.50	13.62	52003	7059	0.71%
2025-07-23	13.69	13.56	-0.09	-0.66%	13.53	13.75	89356	12166	1.22%
2025-07-22	13.40	13.65	0.25	1.87%	13.38	13.65	107159	14506	1.46%
2025-07-21	13.25	13.40	0.14	1.06%	13.25	13.43	76332	10212	1.04%
2025-07-18	13.25	13.26	0.04	0.30%	13.20	13.26	41667	5515	0.57%
2025-07-17	13.26	13.22	-0.04	-0.30%	13.17	13.26	33839	4467	0.46%
2025-07-16	13.18	13.26	0.06	0.45%	13.18	13.27	43354	5730	0.59%
2025-07-15	13.25	13.20	-0.05	-0.38%	13.07	13.29	59426	7822	0.81%
2025-07-14	13.25	13.25	0.00	0.00%	13.21	13.30	38006	5041	0.52%
2025-07-11	13.17	13.25	0.10	0.76%	13.14	13.31	77689	10289	1.06%
2025-07-10	13.11	13.15	0.03	0.23%	13.09	13.16	38540	5057	0.53%
2025-07-09	13.12	13.12	-0.02	-0.15%	13.10	13.18	45270	5950	0.62%
2025-07-08	13.07	13.14	0.06	0.46%	13.06	13.14	34338	4502	0.47%
2025-07-07	13.10	13.08	-0.02	-0.15%	13.04	13.10	33417	4368	0.46%
2025-07-04	13.26	13.10	-0.24	-1.80%	13.04	13.29	78911	10365	1.08%
2025-07-03	13.12	13.34	0.24	1.83%	13.08	13.45	105530	14052	1.44%
2025-07-02	13.03	13.10	0.02	0.15%	13.03	13.18	46609	6113	0.64%
2025-07-01	13.10	13.08	0.01	0.08%	13.04	13.13	42103	5506	0.58%
2025-06-30	12.96	13.07	0.10	0.77%	12.95	13.08	46852	6101	0.64%
2025-06-27	12.91	12.97	0.05	0.39%	12.91	13.01	36834	4780	0.50%
2025-06-26	12.98	12.92	-0.07	-0.54%	12.91	12.99	39126	5064	0.53%
2025-06-25	12.95	12.99	0.06	0.46%	12.87	12.99	45581	5896	0.62%
2025-06-24	13.11	13.23	0.14	1.07%	13.09	13.25	35791	4721	0.49%
2025-06-23	13.03	13.09	0.00	0.00%	12.96	13.12	24760	3231	0.34%
2025-06-20	13.12	13.09	-0.04	-0.30%	13.08	13.19	24897	3265	0.34%
2025-06-19	13.30	13.13	-0.15	-1.13%	13.11	13.30	39796	5245	0.54%
2025-06-18	13.36	13.28	-0.07	-0.52%	13.25	13.37	29747	3952	0.41%
2025-06-17	13.15	13.35	0.20	1.52%	13.13	13.38	74672	9941	1.02%
2025-06-16	13.11	13.15	0.02	0.15%	13.07	13.17	27893	3664	0.38%
2025-06-13	13.19	13.13	-0.05	-0.38%	13.10	13.26	40283	5299	0.55%
2025-06-12	13.22	13.18	-0.07	-0.53%	13.15	13.24	35215	4646	0.48%
2025-06-11	13.25	13.25	-0.01	-0.08%	13.23	13.30	34457	4571	0.47%
2025-06-10	13.30	13.26	-0.02	-0.15%	13.11	13.31	46948	6212	0.64%
2025-06-09	13.24	13.28	0.04	0.30%	13.21	13.29	35955	4766	0.49%
2025-06-06	13.26	13.24	-0.02	-0.15%	13.20	13.31	33156	4394	0.45%
2025-06-05	13.16	13.26	0.13	0.99%	13.06	13.37	59335	7867	0.81%
2025-06-04	13.12	13.13	0.02	0.15%	13.07	13.17	46931	6158	0.64%
2025-06-03	13.10	13.11	-0.12	-0.91%	12.96	13.18	70628	9222	0.97%
2025-05-30	14.00	13.23	-0.40	-2.93%	13.16	14.08	155399	20803	2.12%
2025-05-29	12.93	13.63	0.72	5.58%	12.86	13.77	157052	20971	2.15%
2025-05-28	12.92	12.91	0.00	0.00%	12.88	12.98	21179	2737	0.29%
2025-05-27	13.00	12.91	-0.08	-0.62%	12.86	13.00	27551	3555	0.38%
2025-05-26	12.90	12.99	0.03	0.23%	12.88	13.05	26924	3488	0.37%
2025-05-23	13.06	12.96	-0.09	-0.69%	12.95	13.16	45583	5950	0.62%
2025-05-22	13.14	13.05	-0.14	-1.06%	13.04	13.18	33611	4400	0.46%
2025-05-21	13.27	13.19	-0.08	-0.60%	13.17	13.28	33452	4419	0.46%
2025-05-20	13.22	13.27	0.09	0.68%	13.20	13.33	49845	6619	0.68%
2025-05-19	13.04	13.18	0.09	0.69%	13.00	13.18	36866	4828	0.50%
2025-05-16	13.22	13.09	-0.14	-1.06%	13.09	13.26	45172	5938	0.62%
2025-05-15	13.33	13.23	-0.13	-0.97%	13.15	13.35	41942	5554	0.57%
2025-05-14	13.37	13.36	-0.03	-0.22%	13.30	13.41	51583	6883	0.70%
2025-05-13	13.44	13.39	0.01	0.07%	13.38	13.49	49650	6669	0.68%
2025-05-12	13.38	13.38	0.07	0.53%	13.35	13.42	39783	5320	0.54%
2025-05-09	13.48	13.31	-0.13	-0.97%	13.30	13.48	43551	5816	0.60%
2025-05-08	13.40	13.44	0.02	0.15%	13.31	13.49	58791	7894	0.80%
2025-05-07	13.42	13.42	0.11	0.83%	13.30	13.48	65892	8813	0.90%
2025-05-06	13.21	13.31	0.15	1.14%	13.19	13.31	53395	7079	0.73%
2025-04-30	13.24	13.16	-0.09	-0.68%	13.12	13.26	34960	4612	0.48%
2025-04-29	13.03	13.25	0.22	1.69%	13.01	13.32	63354	8357	0.87%
2025-04-28	13.17	13.03	-0.13	-0.99%	13.03	13.17	38905	5082	0.53%
2025-04-25	13.06	13.16	0.09	0.69%	13.06	13.28	41151	5424	0.56%
2025-04-24	13.29	13.07	-0.19	-1.43%	13.04	13.29	47306	6203	0.65%