一拖股份

601038
🏛️ 中国 →
12.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.70 12.73 12.59 12.70 156.8K
09:35 12.70 12.71 12.68 12.69 82.5K
09:40 12.68 12.74 12.68 12.74 99.2K
09:45 12.74 12.77 12.71 12.76 112.1K
09:50 12.76 12.77 12.74 12.75 62.4K
09:55 12.75 12.75 12.73 12.73 40.3K
10:00 12.73 12.73 12.70 12.71 58.0K
10:05 12.70 12.71 12.69 12.69 39.8K
10:10 12.70 12.72 12.68 12.70 56.3K
10:15 12.70 12.71 12.69 12.71 38.3K
10:20 12.71 12.72 12.70 12.71 39.3K
10:25 12.71 12.74 12.71 12.74 69.4K
10:30 12.74 12.75 12.73 12.75 199.0K
10:35 12.75 12.76 12.73 12.74 22.8K
10:40 12.74 12.75 12.73 12.74 30.1K
10:45 12.74 12.76 12.74 12.75 38.0K
10:50 12.75 12.77 12.75 12.77 45.8K
10:55 12.77 12.77 12.75 12.76 48.7K
11:00 12.77 12.78 12.76 12.77 101.7K
11:05 12.77 12.77 12.74 12.76 20.2K
11:10 12.76 12.77 12.73 12.75 13.0K
11:15 12.74 12.76 12.74 12.76 44.9K
11:20 12.77 12.77 12.74 12.75 39.2K
11:25 12.76 12.78 12.76 12.78 42.8K
13:00 12.78 12.78 12.74 12.75 97.0K
13:05 12.75 12.76 12.75 12.75 29.8K
13:10 12.76 12.76 12.75 12.75 30.4K
13:15 12.75 12.77 12.75 12.75 29.3K
13:20 12.76 12.78 12.75 12.76 36.8K
13:25 12.76 12.77 12.76 12.77 62.3K
13:30 12.77 12.79 12.76 12.78 92.3K
13:35 12.78 12.79 12.78 12.79 21.8K
13:40 12.78 12.82 12.78 12.82 103.4K
13:45 12.82 12.83 12.81 12.83 65.8K
13:50 12.83 12.84 12.82 12.84 52.5K
13:55 12.82 12.83 12.81 12.81 52.9K
14:00 12.82 12.82 12.80 12.80 52.5K
14:05 12.80 12.83 12.79 12.81 92.7K
14:10 12.81 12.81 12.78 12.79 53.9K
14:15 12.79 12.80 12.78 12.80 50.1K
14:20 12.80 12.81 12.78 12.81 69.4K
14:25 12.81 12.81 12.79 12.80 50.1K
14:30 12.80 12.81 12.79 12.80 34.1K
14:35 12.80 12.80 12.79 12.80 33.1K
14:40 12.80 12.81 12.79 12.81 35.7K
14:45 12.80 12.81 12.80 12.80 93.8K
14:50 12.82 12.82 12.80 12.82 89.6K
14:55 12.82 12.82 12.81 12.82 37.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.65 12.68 12.49 12.60 3.6M
2025-09-26 12.71 12.73 12.62 12.62 2.7M
2025-09-25 12.82 12.87 12.68 12.75 2.9M
2025-09-24 12.70 12.84 12.59 12.81 2.9M
2025-09-23 12.77 12.77 12.47 12.70 4.9M
2025-09-22 12.89 12.91 12.72 12.79 3.5M
2025-09-19 12.89 12.95 12.86 12.89 3.0M
2025-09-18 13.00 13.07 12.85 12.89 5.0M
2025-09-17 12.95 13.07 12.92 13.04 3.2M
2025-09-16 12.97 13.03 12.87 12.95 3.1M
2025-09-15 13.09 13.11 12.98 13.00 4.3M
2025-09-12 13.16 13.17 13.09 13.10 3.1M
2025-09-11 13.08 13.18 13.01 13.17 3.8M
2025-09-10 13.09 13.16 13.07 13.07 3.4M
2025-09-09 13.28 13.30 13.07 13.13 6.1M
2025-09-08 13.05 13.48 12.97 13.33 9.5M
2025-09-05 12.99 13.03 12.93 13.01 4.3M
2025-09-04 12.95 12.99 12.85 12.96 5.2M
2025-09-03 13.15 13.17 12.90 12.92 5.2M
2025-09-02 13.18 13.27 13.05 13.12 6.3M
2025-09-01 13.29 13.34 13.15 13.18 7.6M
2025-08-29 13.18 13.35 13.11 13.29 7.8M
2025-08-28 13.39 13.48 13.01 13.25 11.4M
2025-08-27 13.68 13.75 13.38 13.42 8.1M
2025-08-26 13.66 13.76 13.59 13.69 6.5M
2025-08-25 13.59 13.67 13.55 13.65 8.2M
2025-08-22 13.64 13.64 13.51 13.59 6.5M
2025-08-21 13.58 13.64 13.54 13.62 5.6M
2025-08-20 13.46 13.60 13.37 13.60 6.4M
2025-08-19 13.47 13.48 13.39 13.47 4.4M
2025-08-18 13.40 13.54 13.38 13.47 6.3M
2025-08-15 13.20 13.39 13.20 13.36 4.5M
2025-08-14 13.45 13.48 13.27 13.28 5.4M
2025-08-13 13.45 13.48 13.38 13.44 4.9M
2025-08-12 13.43 13.47 13.38 13.44 4.2M
2025-08-11 13.42 13.46 13.36 13.42 5.2M
2025-08-08 13.33 13.46 13.27 13.42 3.9M
2025-08-07 13.35 13.43 13.33 13.33 3.9M
2025-08-06 13.37 13.41 13.31 13.37 3.6M
2025-08-05 13.25 13.38 13.25 13.37 3.8M
2025-08-04 13.16 13.28 13.10 13.26 2.9M
2025-08-01 13.14 13.27 13.14 13.21 2.7M
2025-07-31 13.36 13.39 13.15 13.19 6.1M
2025-07-30 13.39 13.49 13.32 13.43 5.3M
2025-07-29 13.47 13.47 13.31 13.39 4.6M
2025-07-28 13.60 13.64 13.41 13.47 5.3M
2025-07-25 13.77 13.85 13.57 13.59 5.7M
2025-07-24 13.58 13.62 13.50 13.62 5.2M
2025-07-23 13.69 13.75 13.53 13.56 8.9M
2025-07-22 13.40 13.65 13.38 13.65 10.7M
2025-07-21 13.25 13.43 13.25 13.40 7.6M
2025-07-18 13.25 13.26 13.20 13.26 4.2M
2025-07-17 13.26 13.26 13.17 13.22 3.4M
2025-07-16 13.18 13.27 13.18 13.26 4.3M
2025-07-15 13.25 13.29 13.07 13.20 5.9M
2025-07-14 13.25 13.30 13.21 13.25 3.8M
2025-07-11 13.17 13.31 13.14 13.25 7.8M
2025-07-10 13.11 13.16 13.09 13.15 3.9M
2025-07-09 13.12 13.18 13.10 13.12 4.5M
2025-07-08 13.07 13.14 13.06 13.14 3.4M
2025-07-07 13.10 13.10 13.04 13.08 3.3M
2025-07-04 13.26 13.29 13.04 13.10 7.9M
2025-07-03 13.12 13.45 13.08 13.34 10.6M
2025-07-02 13.03 13.18 13.03 13.10 4.7M
2025-07-01 13.10 13.13 13.04 13.08 4.2M
2025-06-30 12.96 13.08 12.95 13.07 4.7M
2025-06-27 12.91 13.01 12.91 12.97 3.7M
2025-06-26 12.98 12.99 12.91 12.92 3.9M
2025-06-25 12.95 12.99 12.87 12.99 4.6M
2025-06-24 13.11 13.25 13.09 13.23 3.6M
2025-06-23 13.03 13.12 12.96 13.09 2.5M
2025-06-20 13.12 13.19 13.08 13.09 2.5M
2025-06-19 13.30 13.30 13.11 13.13 4.0M
2025-06-18 13.36 13.37 13.25 13.28 3.0M
2025-06-17 13.15 13.38 13.13 13.35 7.5M
2025-06-16 13.11 13.17 13.07 13.15 2.8M
2025-06-13 13.19 13.26 13.10 13.13 4.0M
2025-06-12 13.22 13.24 13.15 13.18 3.5M
2025-06-11 13.25 13.30 13.23 13.25 3.4M
2025-06-10 13.30 13.31 13.11 13.26 4.7M
2025-06-09 13.24 13.29 13.21 13.28 3.6M
2025-06-06 13.26 13.31 13.20 13.24 3.3M
2025-06-05 13.16 13.37 13.06 13.26 5.9M
2025-06-04 13.12 13.17 13.07 13.13 4.7M
2025-06-03 13.10 13.18 12.96 13.11 7.1M
2025-05-30 14.00 14.08 13.16 13.23 15.5M
2025-05-29 12.93 13.77 12.86 13.63 15.7M
2025-05-28 12.92 12.98 12.88 12.91 2.1M
2025-05-27 13.00 13.00 12.86 12.91 2.8M
2025-05-26 12.90 13.05 12.88 12.99 2.7M
2025-05-23 13.06 13.16 12.95 12.96 4.6M
2025-05-22 13.14 13.18 13.04 13.05 3.4M
2025-05-21 13.27 13.28 13.17 13.19 3.3M
2025-05-20 13.22 13.33 13.20 13.27 5.0M
2025-05-19 13.04 13.18 13.00 13.18 3.7M
2025-05-16 13.22 13.26 13.09 13.09 4.5M
2025-05-15 13.33 13.35 13.15 13.23 4.2M
2025-05-14 13.37 13.41 13.30 13.36 5.2M
2025-05-13 13.44 13.49 13.38 13.39 5.0M
2025-05-12 13.38 13.42 13.35 13.38 4.0M
2025-05-09 13.48 13.48 13.30 13.31 4.4M
2025-05-08 13.40 13.49 13.31 13.44 5.9M
2025-05-07 13.42 13.48 13.30 13.42 6.6M
2025-05-06 13.21 13.31 13.19 13.31 5.3M
2025-04-30 13.24 13.26 13.12 13.16 3.5M
2025-04-29 13.03 13.32 13.01 13.25 6.3M
2025-04-28 13.17 13.17 13.03 13.03 3.9M
2025-04-25 13.06 13.28 13.06 13.16 4.1M
2025-04-24 13.29 13.29 13.04 13.07 4.7M
2025-04-23 13.28 13.33 13.23 13.26 3.9M
2025-04-22 13.23 13.27 13.15 13.23 3.9M
2025-04-21 13.09 13.23 13.03 13.21 3.2M
2025-04-18 13.13 13.19 13.03 13.13 4.0M
2025-04-17 13.28 13.35 13.18 13.19 5.5M
2025-04-16 13.45 13.45 13.20 13.32 5.6M
2025-04-15 13.69 13.69 13.40 13.46 6.7M
2025-04-14 13.57 13.69 13.49 13.68 11.7M
2025-04-11 14.00 14.00 13.54 13.57 19.7M
2025-04-10 13.62 14.49 13.62 14.14 26.7M
2025-04-09 14.44 14.67 14.00 14.09 37.6M
2025-04-08 13.49 13.66 13.25 13.66 13.0M
2025-04-07 13.17 13.30 12.35 12.42 11.1M
2025-04-03 13.57 13.72 13.41 13.72 6.5M
2025-04-02 13.72 13.78 13.67 13.68 3.7M
2025-04-01 13.71 13.83 13.64 13.75 5.5M
2025-03-31 14.00 14.03 13.67 13.81 7.9M
2025-03-28 14.47 14.47 13.79 13.80 18.7M
2025-03-27 14.39 14.72 14.39 14.70 16.5M
2025-03-26 14.35 14.57 14.25 14.44 8.7M
2025-03-25 14.10 14.38 14.02 14.36 8.3M
2025-03-24 14.12 14.19 13.96 14.11 7.0M
2025-03-21 14.35 14.52 14.14 14.15 7.9M
2025-03-20 14.49 14.59 14.39 14.43 8.3M
2025-03-19 14.36 14.68 14.34 14.52 15.7M
2025-03-18 14.33 14.41 14.29 14.34 5.5M
2025-03-17 14.42 14.46 14.30 14.34 6.8M
2025-03-14 14.07 14.39 14.06 14.31 8.3M
2025-03-13 14.33 14.36 14.03 14.13 8.3M
2025-03-12 14.32 14.58 14.21 14.34 12.4M
2025-03-11 13.98 14.36 13.88 14.26 9.6M
2025-03-10 14.03 14.07 13.88 14.05 6.8M
2025-03-07 14.27 14.28 14.00 14.02 12.2M
2025-03-06 14.22 14.35 14.17 14.32 7.5M
2025-03-05 14.40 14.45 14.16 14.20 7.3M
2025-03-04 14.25 14.53 14.13 14.41 8.3M
2025-03-03 14.32 14.43 14.23 14.29 7.7M
2025-02-28 14.33 14.48 14.22 14.25 8.9M
2025-02-27 14.65 14.66 14.30 14.42 12.4M
2025-02-26 14.60 14.75 14.51 14.65 13.9M
2025-02-25 15.07 15.11 14.69 14.73 21.6M
2025-02-24 15.75 16.17 15.15 15.18 41.5M
2025-02-21 14.64 14.96 14.60 14.95 12.7M
2025-02-20 15.00 15.00 14.65 14.70 14.2M
2025-02-19 14.98 15.23 14.78 15.04 14.6M
2025-02-18 14.70 15.46 14.57 15.02 22.3M
2025-02-17 14.49 14.89 14.29 14.84 15.3M
2025-02-14 14.41 14.65 14.36 14.49 10.6M
2025-02-13 14.29 14.55 14.23 14.39 10.4M
2025-02-12 14.33 14.36 14.23 14.29 6.4M
2025-02-11 14.33 14.38 14.18 14.27 7.0M
2025-02-10 14.48 14.49 14.31 14.38 8.3M
2025-02-07 14.31 14.50 14.20 14.50 10.7M
2025-02-06 14.18 14.30 14.10 14.30 6.6M
2025-02-05 14.43 14.52 14.22 14.25 8.2M
2025-01-27 14.18 14.31 14.09 14.18 5.4M
2025-01-24 14.06 14.16 13.93 14.13 5.0M
2025-01-23 14.08 14.30 14.03 14.09 8.8M
2025-01-22 13.97 14.00 13.82 13.91 4.1M
2025-01-21 14.15 14.19 13.85 14.02 5.3M
2025-01-20 14.16 14.30 14.03 14.08 5.3M
2025-01-17 13.85 14.14 13.77 14.03 7.8M
2025-01-16 13.55 13.91 13.49 13.90 10.9M
2025-01-15 13.58 13.64 13.44 13.48 5.2M
2025-01-14 13.17 13.66 13.12 13.65 9.4M
2025-01-13 13.24 13.36 13.03 13.12 8.2M
2025-01-10 13.69 13.79 13.32 13.32 6.8M
2025-01-09 13.60 13.79 13.52 13.66 5.9M
2025-01-08 14.10 14.15 13.47 13.76 12.5M
2025-01-07 14.24 14.27 14.04 14.17 6.7M
2025-01-06 14.18 14.42 14.02 14.24 8.4M
2025-01-03 14.30 14.48 13.98 14.10 8.1M
2025-01-02 14.78 14.85 14.09 14.23 9.8M