一拖股份(601038)股票行情
一拖股份(601038)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.14 | 13.21 | 0.02 | 0.15% | 13.14 | 13.27 | 26607 | 3515.84 | 0.36% |
| 2025-07-31 | 13.36 | 13.19 | -0.24 | -1.79% | 13.15 | 13.39 | 61001 | 8082.29 | 0.83% |
| 2025-07-30 | 13.39 | 13.43 | 0.04 | 0.30% | 13.32 | 13.49 | 52875 | 7096.57 | 0.72% |
| 2025-07-29 | 13.47 | 13.39 | -0.08 | -0.59% | 13.31 | 13.47 | 46223 | 6175.39 | 0.63% |
| 2025-07-28 | 13.60 | 13.47 | -0.12 | -0.88% | 13.41 | 13.64 | 53181 | 7171.17 | 0.73% |
| 2025-07-25 | 13.77 | 13.59 | -0.03 | -0.22% | 13.57 | 13.85 | 56778 | 7751.26 | 0.78% |
| 2025-07-24 | 13.58 | 13.62 | 0.06 | 0.44% | 13.50 | 13.62 | 52003 | 7059.39 | 0.71% |
| 2025-07-23 | 13.69 | 13.56 | -0.09 | -0.66% | 13.53 | 13.75 | 89356 | 12166.58 | 1.22% |
| 2025-07-22 | 13.40 | 13.65 | 0.25 | 1.87% | 13.38 | 13.65 | 107159 | 14506.83 | 1.46% |
| 2025-07-21 | 13.25 | 13.40 | 0.14 | 1.06% | 13.25 | 13.43 | 76332 | 10212.67 | 1.04% |
| 2025-07-18 | 13.25 | 13.26 | 0.04 | 0.30% | 13.20 | 13.26 | 41667 | 5515.50 | 0.57% |
| 2025-07-17 | 13.26 | 13.22 | -0.04 | -0.30% | 13.17 | 13.26 | 33839 | 4467.35 | 0.46% |
| 2025-07-16 | 13.18 | 13.26 | 0.06 | 0.45% | 13.18 | 13.27 | 43354 | 5730.19 | 0.59% |
| 2025-07-15 | 13.25 | 13.20 | -0.05 | -0.38% | 13.07 | 13.29 | 59426 | 7822.74 | 0.81% |
| 2025-07-14 | 13.25 | 13.25 | 0.00 | 0.00% | 13.21 | 13.30 | 38006 | 5041.94 | 0.52% |
| 2025-07-11 | 13.17 | 13.25 | 0.10 | 0.76% | 13.14 | 13.31 | 77689 | 10289.74 | 1.06% |
| 2025-07-10 | 13.11 | 13.15 | 0.03 | 0.23% | 13.09 | 13.16 | 38540 | 5057.09 | 0.53% |
| 2025-07-09 | 13.12 | 13.12 | -0.02 | -0.15% | 13.10 | 13.18 | 45270 | 5950.19 | 0.62% |
| 2025-07-08 | 13.07 | 13.14 | 0.06 | 0.46% | 13.06 | 13.14 | 34338 | 4502.81 | 0.47% |
| 2025-07-07 | 13.10 | 13.08 | -0.02 | -0.15% | 13.04 | 13.10 | 33417 | 4368.51 | 0.46% |
| 2025-07-04 | 13.26 | 13.10 | -0.24 | -1.80% | 13.04 | 13.29 | 78911 | 10365.15 | 1.08% |
| 2025-07-03 | 13.12 | 13.34 | 0.24 | 1.83% | 13.08 | 13.45 | 105530 | 14052.59 | 1.44% |
| 2025-07-02 | 13.03 | 13.10 | 0.02 | 0.15% | 13.03 | 13.18 | 46609 | 6113.02 | 0.64% |
| 2025-07-01 | 13.10 | 13.08 | 0.01 | 0.08% | 13.04 | 13.13 | 42103 | 5506.12 | 0.58% |
| 2025-06-30 | 12.96 | 13.07 | 0.10 | 0.77% | 12.95 | 13.08 | 46852 | 6101.64 | 0.64% |
| 2025-06-27 | 12.91 | 12.97 | 0.05 | 0.39% | 12.91 | 13.01 | 36834 | 4780.16 | 0.50% |
| 2025-06-26 | 12.98 | 12.92 | -0.07 | -0.54% | 12.91 | 12.99 | 39126 | 5064.44 | 0.53% |
| 2025-06-25 | 12.95 | 12.99 | 0.06 | 0.46% | 12.87 | 12.99 | 45581 | 5896.73 | 0.62% |
| 2025-06-24 | 13.11 | 13.23 | 0.14 | 1.07% | 13.09 | 13.25 | 35791 | 4721.11 | 0.49% |
| 2025-06-23 | 13.03 | 13.09 | 0.00 | 0.00% | 12.96 | 13.12 | 24760 | 3231.53 | 0.34% |
| 2025-06-20 | 13.12 | 13.09 | -0.04 | -0.30% | 13.08 | 13.19 | 24897 | 3265.69 | 0.34% |
| 2025-06-19 | 13.30 | 13.13 | -0.15 | -1.13% | 13.11 | 13.30 | 39796 | 5245.75 | 0.54% |
| 2025-06-18 | 13.36 | 13.28 | -0.07 | -0.52% | 13.25 | 13.37 | 29747 | 3952.79 | 0.41% |
| 2025-06-17 | 13.15 | 13.35 | 0.20 | 1.52% | 13.13 | 13.38 | 74672 | 9941.68 | 1.02% |
| 2025-06-16 | 13.11 | 13.15 | 0.02 | 0.15% | 13.07 | 13.17 | 27893 | 3664.11 | 0.38% |
| 2025-06-13 | 13.19 | 13.13 | -0.05 | -0.38% | 13.10 | 13.26 | 40283 | 5299.77 | 0.55% |
| 2025-06-12 | 13.22 | 13.18 | -0.07 | -0.53% | 13.15 | 13.24 | 35215 | 4646.64 | 0.48% |
| 2025-06-11 | 13.25 | 13.25 | -0.01 | -0.08% | 13.23 | 13.30 | 34457 | 4571.50 | 0.47% |
| 2025-06-10 | 13.30 | 13.26 | -0.02 | -0.15% | 13.11 | 13.31 | 46948 | 6212.98 | 0.64% |
| 2025-06-09 | 13.24 | 13.28 | 0.04 | 0.30% | 13.21 | 13.29 | 35955 | 4766.60 | 0.49% |
| 2025-06-06 | 13.26 | 13.24 | -0.02 | -0.15% | 13.20 | 13.31 | 33156 | 4394.16 | 0.45% |
| 2025-06-05 | 13.16 | 13.26 | 0.13 | 0.99% | 13.06 | 13.37 | 59335 | 7867.64 | 0.81% |
| 2025-06-04 | 13.12 | 13.13 | 0.02 | 0.15% | 13.07 | 13.17 | 46931 | 6158.76 | 0.64% |
| 2025-06-03 | 13.10 | 13.11 | -0.12 | -0.91% | 12.96 | 13.18 | 70628 | 9222.88 | 0.97% |
| 2025-05-30 | 14.00 | 13.23 | -0.40 | -2.93% | 13.16 | 14.08 | 155399 | 20803.89 | 2.12% |
| 2025-05-29 | 12.93 | 13.63 | 0.72 | 5.58% | 12.86 | 13.77 | 157052 | 20971.99 | 2.15% |
| 2025-05-28 | 12.92 | 12.91 | 0.00 | 0.00% | 12.88 | 12.98 | 21179 | 2737.08 | 0.29% |
| 2025-05-27 | 13.00 | 12.91 | -0.08 | -0.62% | 12.86 | 13.00 | 27551 | 3555.90 | 0.38% |
| 2025-05-26 | 12.90 | 12.99 | 0.03 | 0.23% | 12.88 | 13.05 | 26924 | 3488.06 | 0.37% |
| 2025-05-23 | 13.06 | 12.96 | -0.09 | -0.69% | 12.95 | 13.16 | 45583 | 5950.31 | 0.62% |
| 2025-05-22 | 13.14 | 13.05 | -0.14 | -1.06% | 13.04 | 13.18 | 33611 | 4400.30 | 0.46% |
| 2025-05-21 | 13.27 | 13.19 | -0.08 | -0.60% | 13.17 | 13.28 | 33452 | 4419.31 | 0.46% |
| 2025-05-20 | 13.22 | 13.27 | 0.09 | 0.68% | 13.20 | 13.33 | 49845 | 6619.68 | 0.68% |
| 2025-05-19 | 13.04 | 13.18 | 0.09 | 0.69% | 13.00 | 13.18 | 36866 | 4828.43 | 0.50% |
| 2025-05-16 | 13.22 | 13.09 | -0.14 | -1.06% | 13.09 | 13.26 | 45172 | 5938.46 | 0.62% |
| 2025-05-15 | 13.33 | 13.23 | -0.13 | -0.97% | 13.15 | 13.35 | 41942 | 5554.52 | 0.57% |
| 2025-05-14 | 13.37 | 13.36 | -0.03 | -0.22% | 13.30 | 13.41 | 51583 | 6883.23 | 0.70% |
| 2025-05-13 | 13.44 | 13.39 | 0.01 | 0.07% | 13.38 | 13.49 | 49650 | 6669.19 | 0.68% |
| 2025-05-12 | 13.38 | 13.38 | 0.07 | 0.53% | 13.35 | 13.42 | 39783 | 5320.56 | 0.54% |
| 2025-05-09 | 13.48 | 13.31 | -0.13 | -0.97% | 13.30 | 13.48 | 43551 | 5816.20 | 0.60% |
| 2025-05-08 | 13.40 | 13.44 | 0.02 | 0.15% | 13.31 | 13.49 | 58791 | 7894.63 | 0.80% |
| 2025-05-07 | 13.42 | 13.42 | 0.11 | 0.83% | 13.30 | 13.48 | 65892 | 8813.88 | 0.90% |
| 2025-05-06 | 13.21 | 13.31 | 0.15 | 1.14% | 13.19 | 13.31 | 53395 | 7079.97 | 0.73% |
| 2025-04-30 | 13.24 | 13.16 | -0.09 | -0.68% | 13.12 | 13.26 | 34960 | 4612.44 | 0.48% |
| 2025-04-29 | 13.03 | 13.25 | 0.22 | 1.69% | 13.01 | 13.32 | 63354 | 8357.93 | 0.87% |
| 2025-04-28 | 13.17 | 13.03 | -0.13 | -0.99% | 13.03 | 13.17 | 38905 | 5082.67 | 0.53% |
| 2025-04-25 | 13.06 | 13.16 | 0.09 | 0.69% | 13.06 | 13.28 | 41151 | 5424.59 | 0.56% |
| 2025-04-24 | 13.29 | 13.07 | -0.19 | -1.43% | 13.04 | 13.29 | 47306 | 6203.90 | 0.65% |
| 2025-04-23 | 13.28 | 13.26 | 0.03 | 0.23% | 13.23 | 13.33 | 39403 | 5232.56 | 0.54% |
| 2025-04-22 | 13.23 | 13.23 | 0.02 | 0.15% | 13.15 | 13.27 | 38898 | 5142.89 | 0.53% |
| 2025-04-21 | 13.09 | 13.21 | 0.08 | 0.61% | 13.03 | 13.23 | 31582 | 4160.34 | 0.43% |
| 2025-04-18 | 13.13 | 13.13 | -0.06 | -0.45% | 13.03 | 13.19 | 40188 | 5263.61 | 0.55% |
| 2025-04-17 | 13.28 | 13.19 | -0.13 | -0.98% | 13.18 | 13.35 | 55291 | 7336.05 | 0.76% |
| 2025-04-16 | 13.45 | 13.32 | -0.14 | -1.04% | 13.20 | 13.45 | 56333 | 7488.79 | 0.77% |
| 2025-04-15 | 13.69 | 13.46 | -0.22 | -1.61% | 13.40 | 13.69 | 67246 | 9071.59 | 0.92% |
| 2025-04-14 | 13.57 | 13.68 | 0.11 | 0.81% | 13.49 | 13.69 | 117033 | 15879.69 | 1.60% |
| 2025-04-11 | 14.00 | 13.57 | -0.57 | -4.03% | 13.54 | 14.00 | 196889 | 26932.67 | 2.69% |
| 2025-04-10 | 13.62 | 14.14 | 0.05 | 0.35% | 13.62 | 14.49 | 266645 | 37774.99 | 3.64% |
| 2025-04-09 | 14.44 | 14.09 | 0.43 | 3.15% | 14.00 | 14.67 | 375605 | 53652.04 | 5.13% |
| 2025-04-08 | 13.49 | 13.66 | 1.24 | 9.98% | 13.25 | 13.66 | 129852 | 17631.76 | 1.77% |
上证大盘股票行情在线 K线走势图
