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
2025-11-05	13.07	13.20	0.06	0.46%	13.05	13.24	59511	7846	0.81%
2025-11-04	13.11	13.14	0.04	0.31%	13.05	13.23	58360	7679	0.80%
2025-11-03	13.04	13.10	0.06	0.46%	12.96	13.12	36674	4794	0.50%
2025-10-31	13.13	13.04	-0.02	-0.15%	13.01	13.15	43833	5726	0.60%
2025-10-30	13.05	13.06	-0.01	-0.08%	13.00	13.15	57257	7503	0.78%
2025-10-29	13.02	13.07	0.11	0.85%	12.93	13.08	49803	6484	0.68%
2025-10-28	12.94	12.96	0.00	0.00%	12.89	13.00	36494	4724	0.50%
2025-10-27	13.05	12.96	-0.15	-1.14%	12.92	13.08	69707	9042	0.95%
2025-10-24	13.05	13.11	0.15	1.16%	12.92	13.25	103888	13619	1.42%
2025-10-23	12.82	12.96	0.08	0.62%	12.71	12.97	61939	7983	0.85%
2025-10-22	12.68	12.88	0.23	1.82%	12.65	13.12	81924	10578	1.12%
2025-10-21	12.62	12.65	0.03	0.24%	12.57	12.72	36295	4596	0.50%
2025-10-20	12.62	12.62	0.07	0.56%	12.55	12.68	26223	3302	0.36%
2025-10-17	12.92	12.55	-0.30	-2.33%	12.53	12.92	51134	6486	0.70%
2025-10-16	12.94	12.85	-0.10	-0.77%	12.83	12.94	33350	4291	0.46%
2025-10-15	12.82	12.95	0.16	1.25%	12.77	12.96	45279	5843	0.62%
2025-10-14	12.79	12.79	0.02	0.16%	12.76	12.85	46376	5936	0.63%
2025-10-13	12.67	12.77	-0.10	-0.78%	12.60	12.80	44612	5668	0.61%
2025-10-10	12.75	12.87	0.07	0.55%	12.74	12.89	49560	6355	0.68%
2025-10-09	12.75	12.80	0.13	1.03%	12.60	12.80	48383	6141	0.66%
2025-09-30	12.61	12.67	0.07	0.56%	12.53	12.68	30584	3859	0.42%
2025-09-29	12.65	12.60	-0.02	-0.16%	12.49	12.68	35962	4521	0.49%
2025-09-26	12.71	12.62	-0.13	-1.02%	12.62	12.73	26913	3408	0.37%
2025-09-25	12.82	12.75	-0.06	-0.47%	12.68	12.87	29418	3750	0.40%
2025-09-24	12.70	12.81	0.11	0.87%	12.59	12.84	28977	3697	0.40%
2025-09-23	12.77	12.70	-0.09	-0.70%	12.47	12.77	49479	6228	0.68%
2025-09-22	12.89	12.79	-0.10	-0.78%	12.72	12.91	35161	4496	0.48%
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%