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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.51 14.77 14.43 14.57 11.4M
2023-12-28 14.04 14.70 13.77 14.56 13.6M
2023-12-27 13.54 14.09 13.50 14.04 7.0M
2023-12-26 13.98 13.98 13.50 13.54 3.7M
2023-12-25 13.60 14.01 13.59 13.92 6.5M
2023-12-22 14.23 14.27 13.60 13.70 11.8M
2023-12-21 13.85 14.24 13.33 14.23 13.5M
2023-12-20 13.80 14.58 13.77 13.92 14.5M
2023-12-19 13.65 13.75 13.55 13.67 4.2M
2023-12-18 13.62 13.76 13.46 13.64 5.4M
2023-12-15 13.81 14.02 13.69 13.74 4.8M
2023-12-14 13.77 13.97 13.66 13.81 5.3M
2023-12-13 13.76 14.07 13.72 13.84 5.2M
2023-12-12 13.71 13.83 13.61 13.83 4.6M
2023-12-11 13.64 13.85 13.55 13.81 6.8M
2023-12-08 13.62 13.79 13.54 13.64 5.2M
2023-12-07 13.57 13.68 13.41 13.62 5.2M
2023-12-06 13.50 13.74 13.49 13.63 5.3M
2023-12-05 13.60 13.70 13.40 13.50 6.6M
2023-12-04 13.73 13.85 13.55 13.70 8.4M
2023-12-01 14.09 14.33 13.70 13.79 15.6M
2023-11-30 13.49 14.03 13.39 13.90 16.9M
2023-11-29 13.23 13.69 13.18 13.48 13.4M
2023-11-28 13.29 13.30 13.00 13.11 8.4M
2023-11-27 12.59 13.38 12.59 13.38 16.3M
2023-11-24 12.73 12.84 12.57 12.65 9.2M
2023-11-23 12.43 12.80 12.36 12.74 10.3M
2023-11-22 12.34 12.73 12.24 12.47 8.2M
2023-11-21 12.25 12.49 12.18 12.38 8.1M
2023-11-20 12.00 12.33 11.95 12.26 7.5M
2023-11-17 11.87 11.99 11.84 11.95 4.1M
2023-11-16 11.93 12.03 11.81 11.96 5.0M
2023-11-15 11.82 12.00 11.72 11.94 6.5M
2023-11-14 11.61 11.77 11.56 11.71 3.2M
2023-11-13 11.82 11.82 11.51 11.61 5.9M
2023-11-10 11.66 11.78 11.61 11.77 2.4M
2023-11-09 11.75 11.78 11.66 11.72 3.1M
2023-11-08 11.85 11.86 11.68 11.75 3.1M
2023-11-07 11.86 11.91 11.71 11.82 3.5M
2023-11-06 12.00 12.05 11.77 11.87 4.2M
2023-11-03 11.61 11.97 11.61 11.88 5.2M
2023-11-02 11.65 11.80 11.61 11.66 3.3M
2023-11-01 11.59 11.87 11.48 11.65 6.3M
2023-10-31 11.84 11.89 11.49 11.58 7.8M
2023-10-30 11.88 11.98 11.50 11.97 6.1M
2023-10-27 11.51 12.00 11.51 11.93 4.0M
2023-10-26 11.45 11.53 11.29 11.51 2.7M
2023-10-25 11.48 11.75 11.46 11.52 3.2M
2023-10-24 11.25 11.37 11.15 11.35 3.5M
2023-10-23 11.50 11.59 11.15 11.18 3.4M
2023-10-20 11.52 11.77 11.52 11.56 3.3M
2023-10-19 11.72 11.75 11.54 11.55 2.3M
2023-10-18 11.80 11.95 11.68 11.70 2.4M
2023-10-17 11.96 11.96 11.69 11.85 2.2M
2023-10-16 11.85 11.97 11.82 11.89 2.4M
2023-10-13 11.95 12.00 11.79 11.80 2.2M
2023-10-12 12.00 12.05 11.85 12.02 3.2M
2023-10-11 12.10 12.20 11.79 11.83 3.8M
2023-10-10 12.31 12.40 12.04 12.10 4.4M
2023-10-09 12.37 12.38 12.25 12.29 3.8M
2023-09-28 12.34 12.44 12.31 12.37 3.8M
2023-09-27 12.29 12.40 12.25 12.36 3.3M
2023-09-26 12.22 12.35 12.16 12.29 3.1M
2023-09-25 12.16 12.38 12.11 12.21 4.3M
2023-09-22 11.85 12.06 11.85 12.04 2.8M
2023-09-21 12.00 12.08 11.84 11.86 2.9M
2023-09-20 12.08 12.15 11.95 11.96 3.4M
2023-09-19 12.02 12.17 11.91 12.10 5.1M
2023-09-18 11.94 12.06 11.83 12.01 2.7M
2023-09-15 11.90 12.08 11.80 11.98 3.2M
2023-09-14 11.97 11.97 11.75 11.89 2.7M
2023-09-13 12.07 12.18 11.82 11.92 4.4M
2023-09-12 12.16 12.36 11.98 12.02 4.3M
2023-09-11 11.69 12.17 11.65 12.15 6.8M
2023-09-08 11.61 11.72 11.58 11.71 2.6M
2023-09-07 11.77 11.85 11.58 11.61 3.2M
2023-09-06 11.86 11.91 11.70 11.85 3.5M
2023-09-05 12.01 12.04 11.86 11.90 3.6M
2023-09-04 12.33 12.39 11.94 11.99 6.9M
2023-09-01 12.23 12.30 12.10 12.25 5.3M
2023-08-31 12.17 12.40 12.12 12.14 8.3M
2023-08-30 11.89 12.25 11.74 12.13 11.6M
2023-08-29 11.27 11.95 11.25 11.85 11.0M
2023-08-28 11.30 11.39 11.03 11.06 3.4M
2023-08-25 10.95 11.05 10.80 10.83 2.4M
2023-08-24 10.99 11.12 10.91 10.94 1.7M
2023-08-23 11.13 11.18 10.98 10.99 2.1M
2023-08-22 11.14 11.26 10.95 11.12 2.7M
2023-08-21 11.15 11.36 11.08 11.15 2.1M
2023-08-18 11.26 11.38 11.19 11.22 1.8M
2023-08-17 11.07 11.29 11.00 11.28 1.8M
2023-08-16 11.30 11.30 11.08 11.09 1.6M
2023-08-15 11.26 11.39 11.17 11.27 2.0M
2023-08-14 11.01 11.27 11.01 11.27 2.8M
2023-08-11 11.46 11.47 11.17 11.17 2.4M
2023-08-10 11.33 11.52 11.33 11.51 1.7M
2023-08-09 11.47 11.51 11.35 11.38 2.7M
2023-08-08 11.56 11.56 11.45 11.50 1.7M
2023-08-07 11.55 11.67 11.50 11.52 2.3M
2023-08-04 11.70 11.76 11.54 11.58 2.3M
2023-08-03 11.61 11.75 11.51 11.65 1.5M
2023-08-02 11.72 11.78 11.61 11.67 1.5M
2023-08-01 11.81 11.92 11.69 11.74 2.1M
2023-07-31 11.80 12.08 11.78 11.87 4.1M
2023-07-28 11.67 11.85 11.61 11.81 2.2M
2023-07-27 11.87 11.94 11.70 11.73 2.2M
2023-07-26 11.98 11.98 11.79 11.83 2.3M
2023-07-25 12.00 12.07 11.83 12.01 2.6M
2023-07-24 11.94 12.02 11.70 11.85 3.3M
2023-07-21 11.94 12.08 11.89 11.96 3.2M
2023-07-20 12.16 12.19 11.91 11.94 2.9M
2023-07-19 12.19 12.30 12.07 12.12 2.8M
2023-07-18 11.90 12.40 11.90 12.25 6.4M
2023-07-17 11.95 11.95 11.75 11.90 3.3M
2023-07-14 11.99 12.06 11.80 11.85 3.2M
2023-07-13 12.06 12.10 11.90 12.02 3.0M
2023-07-12 12.18 12.30 12.00 12.02 4.6M
2023-07-11 11.93 12.15 11.81 12.10 4.4M
2023-07-10 11.98 11.99 11.75 11.83 3.1M
2023-07-07 11.88 12.02 11.76 11.92 3.2M
2023-07-06 12.00 12.01 11.85 11.88 2.4M
2023-07-05 11.95 12.04 11.79 11.96 3.7M
2023-07-04 11.80 12.04 11.75 11.94 4.1M
2023-07-03 11.74 11.91 11.70 11.81 4.3M
2023-06-30 11.87 11.94 11.70 11.74 3.5M
2023-06-29 11.65 11.84 11.60 11.78 4.6M
2023-06-28 11.48 11.80 11.24 11.71 5.6M
2023-06-27 11.22 11.45 11.21 11.45 2.9M
2023-06-26 11.14 11.43 11.12 11.20 3.6M
2023-06-21 11.33 11.45 11.22 11.22 2.4M
2023-06-20 11.63 11.74 11.50 11.55 2.7M
2023-06-19 11.66 11.73 11.56 11.61 2.9M
2023-06-16 11.33 11.67 11.32 11.56 4.7M
2023-06-15 11.16 11.38 11.14 11.34 2.9M
2023-06-14 11.10 11.22 11.05 11.14 1.9M
2023-06-13 11.19 11.21 11.09 11.10 1.7M
2023-06-12 10.96 11.25 10.90 11.19 3.0M
2023-06-09 11.05 11.11 10.96 10.97 2.4M
2023-06-08 10.96 11.11 10.95 11.07 1.8M
2023-06-07 11.04 11.07 10.95 11.03 1.8M
2023-06-06 11.26 11.29 10.96 10.99 2.5M
2023-06-05 11.31 11.38 11.21 11.28 1.6M
2023-06-02 11.33 11.49 11.28 11.31 3.5M
2023-06-01 11.14 11.36 11.14 11.32 3.1M
2023-05-31 11.39 11.40 11.15 11.20 4.0M
2023-05-30 11.60 11.68 11.30 11.40 3.7M
2023-05-29 11.58 11.80 11.54 11.74 3.7M
2023-05-26 11.42 11.58 11.26 11.58 2.5M
2023-05-25 11.43 11.57 11.36 11.52 2.9M
2023-05-24 11.53 11.64 11.46 11.48 2.4M
2023-05-23 11.65 11.83 11.55 11.57 2.7M
2023-05-22 11.54 11.73 11.43 11.68 2.7M
2023-05-19 11.86 11.87 11.62 11.65 3.7M
2023-05-18 11.67 11.96 11.65 11.91 5.2M
2023-05-17 11.55 11.77 11.52 11.68 3.2M
2023-05-16 11.83 11.83 11.52 11.59 3.0M
2023-05-15 11.80 11.82 11.53 11.71 4.5M
2023-05-12 11.98 11.99 11.78 11.85 4.7M
2023-05-11 12.11 12.27 12.00 12.01 5.9M
2023-05-10 12.03 12.36 11.95 12.24 7.5M
2023-05-09 11.89 12.30 11.88 11.99 9.8M
2023-05-08 11.78 11.95 11.77 11.90 5.4M
2023-05-05 11.87 11.94 11.65 11.87 6.7M
2023-05-04 11.59 11.89 11.37 11.88 10.0M
2023-04-28 11.13 11.60 11.10 11.58 11.1M
2023-04-27 10.90 11.14 10.81 11.14 5.1M
2023-04-26 10.79 10.97 10.70 10.95 2.7M
2023-04-25 10.77 10.91 10.53 10.78 3.8M
2023-04-24 11.01 11.07 10.61 10.86 4.8M
2023-04-21 11.11 11.31 11.02 11.05 6.5M
2023-04-20 11.06 11.21 10.95 11.06 5.6M
2023-04-19 10.90 11.14 10.90 11.09 6.0M
2023-04-18 11.07 11.19 10.90 10.94 4.6M
2023-04-17 10.61 11.10 10.61 11.08 8.4M
2023-04-14 10.65 10.75 10.60 10.69 2.5M
2023-04-13 10.86 10.86 10.65 10.66 3.8M
2023-04-12 10.76 10.86 10.71 10.86 3.1M
2023-04-11 10.80 10.86 10.60 10.77 4.6M
2023-04-10 10.93 10.93 10.81 10.83 2.9M
2023-04-07 10.97 10.99 10.89 10.93 3.0M
2023-04-06 10.81 10.96 10.71 10.96 3.6M
2023-04-04 11.12 11.12 10.83 10.88 5.8M
2023-04-03 10.92 11.07 10.89 11.06 6.5M
2023-03-31 10.91 10.94 10.80 10.92 5.8M
2023-03-30 11.23 11.26 10.75 10.86 11.4M
2023-03-29 11.38 11.40 11.15 11.26 5.8M
2023-03-28 11.54 11.55 11.33 11.37 4.5M
2023-03-27 11.70 11.75 11.37 11.51 7.6M
2023-03-24 11.96 11.98 11.58 11.65 8.4M
2023-03-23 12.31 12.35 11.89 11.94 10.3M
2023-03-22 12.26 12.40 12.24 12.37 5.7M
2023-03-21 12.44 12.44 12.24 12.36 4.8M
2023-03-20 12.60 12.67 12.34 12.34 7.3M
2023-03-17 12.49 12.73 12.38 12.57 14.8M
2023-03-16 12.06 12.97 11.98 12.53 21.0M
2023-03-15 11.79 11.91 11.75 11.89 3.2M
2023-03-14 11.84 11.98 11.60 11.75 4.1M
2023-03-13 11.95 12.07 11.71 11.97 5.2M
2023-03-10 12.12 12.24 11.95 11.95 4.7M
2023-03-09 12.45 12.47 12.19 12.25 3.6M
2023-03-08 12.40 12.52 12.30 12.40 4.1M
2023-03-07 12.70 12.80 12.42 12.45 8.3M
2023-03-06 12.40 12.72 12.39 12.70 9.9M
2023-03-03 12.26 12.39 12.23 12.38 4.6M
2023-03-02 12.37 12.42 12.23 12.28 3.4M
2023-03-01 12.23 12.36 12.21 12.36 4.8M
2023-02-28 12.19 12.28 12.08 12.22 3.2M
2023-02-27 12.12 12.32 12.08 12.22 3.8M
2023-02-24 12.16 12.20 12.08 12.18 2.9M
2023-02-23 12.14 12.27 12.05 12.14 3.4M
2023-02-22 12.17 12.34 12.16 12.24 3.3M
2023-02-21 12.24 12.34 12.11 12.24 4.2M
2023-02-20 12.07 12.27 11.95 12.21 6.5M
2023-02-17 12.04 12.18 11.96 12.03 5.5M
2023-02-16 12.49 12.55 11.89 12.01 10.9M
2023-02-15 12.45 12.75 12.30 12.41 11.8M
2023-02-14 13.10 13.20 12.33 12.45 21.7M
2023-02-13 12.62 13.23 12.62 13.03 15.0M
2023-02-10 12.45 12.63 12.43 12.61 6.1M
2023-02-09 12.39 12.51 12.34 12.51 3.8M
2023-02-08 12.50 12.58 12.39 12.43 3.4M
2023-02-07 12.36 12.53 12.36 12.51 4.3M
2023-02-06 12.52 12.52 12.28 12.39 5.5M
2023-02-03 12.59 12.63 12.35 12.53 5.8M
2023-02-02 12.64 12.65 12.51 12.59 6.5M
2023-02-01 12.63 12.64 12.46 12.62 7.9M
2023-01-31 12.43 12.57 12.31 12.55 8.8M
2023-01-30 12.42 12.50 12.26 12.37 7.9M
2023-01-20 12.10 12.35 12.03 12.30 8.0M
2023-01-19 11.66 12.16 11.65 12.08 8.9M
2023-01-18 11.59 11.72 11.51 11.71 3.7M
2023-01-17 11.60 11.63 11.49 11.53 2.5M
2023-01-16 11.33 11.60 11.30 11.55 5.1M
2023-01-13 11.30 11.37 11.23 11.36 2.3M
2023-01-12 11.27 11.33 11.13 11.24 2.1M
2023-01-11 11.35 11.42 11.20 11.21 2.8M
2023-01-10 11.38 11.47 11.23 11.36 3.1M
2023-01-09 11.41 11.56 11.37 11.45 3.3M
2023-01-06 11.54 11.60 11.35 11.42 3.5M
2023-01-05 11.62 11.65 11.46 11.53 3.1M
2023-01-04 11.64 11.66 11.52 11.62 3.6M
2023-01-03 11.32 11.62 11.13 11.58 5.0M