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
2025-09-19	12.89	12.89	0.00	0.00%	12.86	12.95	29908	3857	0.41%
2025-09-18	13.00	12.89	-0.15	-1.15%	12.85	13.07	49543	6429	0.68%
2025-09-17	12.95	13.04	0.09	0.69%	12.92	13.07	32394	4216	0.44%
2025-09-16	12.97	12.95	0.02	0.15%	12.87	13.03	31420	4062	0.43%
2025-09-15	13.09	13.00	-0.10	-0.76%	12.98	13.11	42629	5548	0.58%
2025-09-12	13.16	13.10	-0.07	-0.53%	13.09	13.17	31204	4096	0.43%
2025-09-11	13.08	13.17	0.10	0.77%	13.01	13.18	37732	4943	0.52%
2025-09-10	13.09	13.07	-0.06	-0.46%	13.07	13.16	33657	4410	0.46%
2025-09-09	13.28	13.13	-0.20	-1.50%	13.07	13.30	61298	8068	0.84%
2025-09-08	13.05	13.33	0.32	2.46%	12.97	13.48	94537	12467	1.29%
2025-09-05	12.99	13.01	0.05	0.39%	12.93	13.03	42518	5516	0.58%
2025-09-04	12.95	12.96	0.04	0.31%	12.85	12.99	52230	6748	0.71%
2025-09-03	13.15	12.92	-0.20	-1.52%	12.90	13.17	52310	6805	0.71%
2025-09-02	13.18	13.12	-0.06	-0.46%	13.05	13.27	63059	8273	0.86%
2025-09-01	13.29	13.18	-0.11	-0.83%	13.15	13.34	75842	10001	1.04%
2025-08-29	13.18	13.29	0.04	0.30%	13.11	13.35	78406	10405	1.07%
2025-08-28	13.39	13.25	-0.17	-1.27%	13.01	13.48	114298	15116	1.56%
2025-08-27	13.68	13.42	-0.27	-1.97%	13.38	13.75	80729	10964	1.10%
2025-08-26	13.66	13.69	0.04	0.29%	13.59	13.76	65419	8958	0.89%
2025-08-25	13.59	13.65	0.06	0.44%	13.55	13.67	81778	11138	1.12%
2025-08-22	13.64	13.59	-0.03	-0.22%	13.51	13.64	64621	8765	0.88%
2025-08-21	13.58	13.62	0.02	0.15%	13.54	13.64	56364	7662	0.77%
2025-08-20	13.46	13.60	0.13	0.97%	13.37	13.60	64163	8674	0.88%
2025-08-19	13.47	13.47	0.00	0.00%	13.39	13.48	44129	5931	0.60%
2025-08-18	13.40	13.47	0.11	0.82%	13.38	13.54	62837	8462	0.86%
2025-08-15	13.20	13.36	0.08	0.60%	13.20	13.39	44737	5973	0.61%
2025-08-14	13.45	13.28	-0.16	-1.19%	13.27	13.48	53658	7173	0.73%
2025-08-13	13.45	13.44	0.00	0.00%	13.38	13.48	48752	6549	0.67%
2025-08-12	13.43	13.44	0.02	0.15%	13.38	13.47	41814	5616	0.57%
2025-08-11	13.42	13.42	0.00	0.00%	13.36	13.46	51693	6932	0.71%
2025-08-08	13.33	13.42	0.09	0.68%	13.27	13.46	39044	5226	0.53%
2025-08-07	13.35	13.33	-0.04	-0.30%	13.33	13.43	38781	5184	0.53%
2025-08-06	13.37	13.37	0.00	0.00%	13.31	13.41	35788	4784	0.49%
2025-08-05	13.25	13.37	0.11	0.83%	13.25	13.38	37750	5033	0.52%
2025-08-04	13.16	13.26	0.05	0.38%	13.10	13.28	29421	3894	0.40%
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%