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
2026-06-16	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%
2026-05-22	12.90	12.68	-0.09	-0.70%	12.58	12.90	48946	6215	0.67%
2026-05-21	13.00	12.77	-0.13	-1.01%	12.49	13.17	50225	6511	0.69%
2026-05-20	13.21	12.90	-0.32	-2.42%	12.81	13.23	53271	6870	0.73%
2026-05-19	13.22	13.22	0.00	0.00%	13.07	13.32	35343	4667	0.48%
2026-05-18	13.40	13.22	-0.23	-1.71%	13.08	13.51	43969	5813	0.60%
2026-05-15	13.49	13.45	0.02	0.15%	13.31	13.65	51980	7000	0.71%
2026-05-14	13.71	13.43	-0.28	-2.04%	13.40	13.74	50391	6807	0.69%
2026-05-13	13.71	13.71	-0.01	-0.07%	13.62	13.78	46303	6333	0.63%
2026-05-12	14.03	13.72	-0.23	-1.65%	13.63	14.11	61616	8510	0.84%
2026-05-11	13.56	13.95	0.38	2.80%	13.52	14.04	87749	12181	1.20%
2026-05-08	13.90	13.57	-0.13	-0.95%	13.53	13.90	65181	8892	0.89%
2026-05-07	13.88	13.70	-0.19	-1.37%	13.66	14.04	73552	10153	1.01%
2026-05-06	13.88	13.89	0.05	0.36%	13.68	14.02	99048	13776	1.35%
2026-04-30	13.54	13.84	0.17	1.24%	13.51	13.88	116503	16073	1.59%
2026-04-29	13.25	13.67	0.67	5.15%	13.16	13.75	152443	20635	2.08%
2026-04-28	12.87	13.00	0.18	1.40%	12.73	13.05	64542	8307	0.88%
2026-04-27	12.98	12.82	-0.14	-1.08%	12.77	12.98	49155	6300	0.67%
2026-04-24	12.73	12.96	0.20	1.57%	12.69	13.03	86821	11197	1.19%
2026-04-23	12.67	12.76	0.09	0.71%	12.53	12.79	57500	7301	0.79%
2026-04-22	12.69	12.67	-0.11	-0.86%	12.64	12.76	41731	5288	0.57%
2026-04-21	12.72	12.78	0.10	0.79%	12.55	12.80	51070	6471	0.70%
2026-04-20	12.67	12.68	0.01	0.08%	12.58	12.87	84464	10775	1.15%
2026-04-17	12.83	12.67	-0.22	-1.71%	12.61	12.85	49906	6330	0.68%
2026-04-16	12.74	12.89	0.06	0.47%	12.72	12.96	68340	8785	0.93%
2026-04-15	12.83	12.83	0.01	0.08%	12.64	12.93	71245	9107	0.97%
2026-04-14	12.55	12.82	0.27	2.15%	12.55	12.84	95081	12149	1.30%
2026-04-13	12.58	12.55	-0.08	-0.63%	12.49	12.66	45364	5694	0.62%
2026-04-10	12.64	12.63	0.06	0.48%	12.60	12.75	48946	6201	0.67%
2026-04-09	12.69	12.57	-0.16	-1.26%	12.50	12.71	47900	6026	0.65%
2026-04-08	12.51	12.73	0.41	3.33%	12.50	12.73	60216	7617	0.82%
2026-04-07	12.36	12.32	0.04	0.33%	12.23	12.39	36337	4477	0.50%
2026-04-03	12.61	12.28	-0.38	-3.00%	12.26	12.70	60270	7467	0.82%
2026-04-02	12.80	12.66	-0.19	-1.48%	12.61	12.86	55865	7100	0.76%
2026-04-01	12.98	12.85	0.12	0.94%	12.75	13.00	62933	8078	0.86%
2026-03-31	12.73	12.73	-0.02	-0.16%	12.64	12.88	78130	9980	1.07%
2026-03-30	12.67	12.75	-0.09	-0.70%	12.59	12.88	92689	11787	1.27%
2026-03-27	12.81	12.84	-0.16	-1.23%	12.38	12.89	136642	17285	1.87%
2026-03-26	13.24	13.00	-0.24	-1.81%	12.92	13.35	72559	9510	0.99%
2026-03-25	12.96	13.24	0.28	2.16%	12.92	13.27	90774	11940	1.24%
2026-03-24	12.87	12.96	0.26	2.05%	12.66	12.97	96043	12322	1.31%
2026-03-23	12.91	12.70	-0.47	-3.57%	12.52	13.15	129537	16616	1.77%
2026-03-20	13.37	13.17	-0.19	-1.42%	13.17	13.50	108288	14407	1.48%
2026-03-19	13.84	13.36	-0.62	-4.43%	13.27	13.86	151922	20603	2.08%
2026-03-18	14.25	13.98	-0.27	-1.89%	13.76	14.26	162843	22714	2.23%
2026-03-17	14.75	14.25	-0.58	-3.91%	14.23	14.84	177497	25740	2.43%
2026-03-16	15.23	14.83	-0.40	-2.63%	14.75	15.36	185717	27812	2.54%
2026-03-13	15.83	15.23	-0.59	-3.73%	15.18	15.84	331346	51100	4.53%
2026-03-12	14.50	15.82	1.44	10.01%	14.25	15.82	279781	42731	3.82%
2026-03-11	14.41	14.38	-0.03	-0.21%	14.26	14.52	85795	12309	1.17%
2026-03-10	14.48	14.41	-0.03	-0.21%	14.21	14.62	79227	11379	1.08%
2026-03-09	14.66	14.44	-0.26	-1.77%	14.35	14.75	96742	14037	1.32%