一拖股份（601038）历史行情

以下为一拖股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	12.450	12.580	12.760	12.310	0.270	2.193%	601.90万	0.76亿	0.823%
2026-10-15	12.540	12.310	12.600	12.020	-0.390	-3.071%	9.51万	0.00亿	0.000%
2026-10-14	13.070	12.700	13.240	12.610	-0.390	-2.979%	7.47万	0.00亿	0.000%
2026-10-13	13.260	13.090	13.380	13.070	-0.300	-2.240%	4.57万	0.00亿	0.000%
2026-10-12	13.900	13.390	13.990	13.370	-0.370	-2.689%	6.29万	0.00亿	0.000%
2026-10-09	13.810	13.760	13.960	13.500	-0.020	-0.145%	5.69万	0.00亿	0.000%
2026-10-08	13.510	13.780	14.060	13.510	0.070	0.511%	4.66万	0.00亿	0.000%
2026-10-07	13.500	13.710	13.870	13.500	0.040	0.293%	423.15万	0.58亿	0.578%
2026-10-06	13.500	13.710	13.870	13.500	0.040	0.293%	423.15万	0.58亿	0.578%
2026-10-05	13.500	13.710	13.870	13.500	0.040	0.293%	423.15万	0.58亿	0.578%
2026-10-02	13.500	13.710	13.870	13.500	0.040	0.293%	423.15万	0.58亿	0.578%
2026-10-01	13.500	13.710	13.870	13.500	0.040	0.293%	423.15万	0.58亿	0.578%
2026-09-30	13.500	13.710	13.870	13.500	0.040	0.293%	4.23万	0.00亿	0.000%
2026-09-29	13.580	13.670	13.730	13.400	0.050	0.367%	5.74万	0.00亿	0.000%
2026-09-28	14.140	13.620	14.180	13.580	-0.340	-2.436%	5.68万	0.00亿	0.000%
2026-09-27	13.920	13.960	14.190	13.830	0.070	0.504%	654.63万	0.92亿	0.895%
2026-09-24	13.920	13.960	14.190	13.830	0.070	0.504%	6.55万	0.00亿	0.000%
2026-09-23	13.730	13.890	14.050	13.620	0.120	0.871%	10.87万	0.00亿	0.000%
2026-09-22	14.040	13.770	14.100	13.710	-0.280	-1.993%	6.12万	0.00亿	0.000%
2026-09-21	14.350	14.050	14.360	13.870	-0.220	-1.542%	9.56万	0.00亿	0.000%
2026-09-18	14.270	14.270	14.450	14.190	0.000	0.000%	3.91万	0.00亿	0.000%
2026-09-17	14.360	14.270	14.470	14.100	-0.130	-0.903%	4.67万	0.00亿	0.000%
2026-09-16	14.600	14.400	14.700	14.260	-0.250	-1.706%	5.89万	0.00亿	0.000%
2026-09-15	14.600	14.650	14.790	14.280	-0.040	-0.272%	7.60万	0.00亿	0.000%
2026-09-14	14.590	14.690	14.930	14.510	-0.020	-0.136%	9.02万	0.00亿	0.000%
2026-09-11	14.720	14.710	14.850	14.510	0.000	0.000%	7.60万	0.00亿	0.000%
2026-09-10	14.860	14.710	14.860	14.510	-0.110	-0.742%	9.07万	0.00亿	0.000%
2026-09-09	14.810	14.820	15.100	14.730	-0.030	-0.202%	10.48万	0.00亿	0.000%
2026-09-08	14.770	14.850	15.100	14.730	0.100	0.678%	11.06万	0.00亿	0.000%
2026-09-07	14.640	14.750	14.970	14.530	0.230	1.584%	13.18万	0.00亿	0.000%
2026-09-04	14.620	14.520	14.740	14.430	-0.100	-0.684%	7.76万	0.00亿	0.000%
2026-09-03	14.520	14.620	14.860	14.430	0.180	1.247%	11.68万	0.00亿	0.000%
2026-09-02	14.830	14.440	15.020	14.280	-0.510	-3.411%	15.43万	0.00亿	0.000%
2026-09-01	14.520	14.950	15.070	14.380	0.450	3.103%	22.07万	0.00亿	0.000%
2026-08-31	14.240	14.500	14.680	14.140	0.240	1.683%	17.22万	0.00亿	0.000%
2026-08-28	14.180	14.260	14.410	13.910	0.010	0.070%	19.63万	0.00亿	0.000%
2026-08-27	14.120	14.250	14.310	13.840	-0.010	-0.070%	28.78万	0.00亿	0.000%
2026-08-26	13.230	14.260	14.260	13.230	1.300	10.031%	20.48万	0.00亿	0.000%
2026-08-25	12.690	12.960	13.130	12.690	0.100	0.778%	6.21万	0.00亿	0.000%
2026-08-24	12.650	12.860	12.910	12.650	0.230	1.821%	7.24万	0.00亿	0.000%
2026-08-21	12.790	12.630	12.860	12.580	-0.230	-1.788%	5.65万	0.00亿	0.000%
2026-08-20	12.680	12.860	12.890	12.590	0.250	1.983%	6.41万	0.00亿	0.000%
2026-08-19	12.910	12.610	13.080	12.550	-0.350	-2.701%	6.98万	0.00亿	0.000%
2026-08-18	12.670	12.960	13.020	12.620	0.270	2.128%	9.33万	0.00亿	0.000%
2026-08-17	12.620	12.690	12.770	12.460	0.090	0.714%	5.34万	0.00亿	0.000%
2026-08-14	12.830	12.600	12.860	12.540	-0.190	-1.486%	5.14万	0.00亿	0.000%
2026-08-13	12.960	12.790	13.070	12.780	-0.200	-1.540%	6.05万	0.00亿	0.000%
2026-08-12	12.990	12.990	13.150	12.940	-0.070	-0.536%	5.73万	0.00亿	0.000%
2026-08-11	13.460	13.060	13.510	12.980	-0.350	-2.610%	6.70万	0.00亿	0.000%
2026-08-10	13.130	13.410	13.430	13.010	0.280	2.133%	7.33万	0.00亿	0.000%
2026-08-07	13.480	13.130	13.500	12.990	-0.320	-2.379%	10.64万	0.00亿	0.000%
2026-08-06	13.380	13.450	13.500	13.230	0.010	0.074%	7.70万	0.00亿	0.000%
2026-08-05	13.630	13.440	13.680	13.340	-0.240	-1.754%	9.37万	0.00亿	0.000%
2026-08-04	14.030	13.680	14.130	13.650	-0.340	-2.425%	7.36万	0.00亿	0.000%
2026-08-03	13.670	14.020	14.060	13.530	0.330	2.411%	9.75万	0.00亿	0.000%
2026-07-31	13.910	13.690	14.070	13.680	-0.390	-2.770%	12.40万	0.00亿	0.000%
2026-07-30	14.140	14.080	14.400	13.920	-0.150	-1.054%	11.23万	0.00亿	0.000%
2026-07-29	13.900	14.230	14.430	13.890	0.340	2.448%	12.03万	0.00亿	0.000%
2026-07-28	13.760	13.890	13.990	13.650	-0.040	-0.287%	7.56万	0.00亿	0.000%
2026-07-27	13.490	13.930	14.110	13.480	0.200	1.457%	11.26万	0.00亿	0.000%
2026-07-24	13.930	13.730	14.030	13.660	-0.180	-1.294%	11.49万	0.00亿	0.000%
2026-07-23	13.410	13.910	14.090	13.210	0.320	2.355%	17.28万	0.00亿	0.000%
2026-07-22	13.510	13.590	13.880	13.180	-0.130	-0.948%	25.27万	0.00亿	0.000%
2026-07-21	12.590	13.720	13.720	12.530	1.250	10.024%	18.33万	0.00亿	0.000%
2026-07-20	11.920	12.470	12.770	11.860	0.640	5.410%	12.32万	0.00亿	0.000%
2026-07-17	12.000	11.830	12.400	11.800	-0.320	-2.634%	8.33万	0.00亿	0.000%
2026-07-16	11.670	12.150	12.280	11.590	0.470	4.024%	9.51万	0.00亿	0.000%
2026-07-15	11.540	11.680	11.790	11.470	0.180	1.565%	5.02万	0.00亿	0.000%
2026-07-14	11.490	11.500	11.610	11.340	0.090	0.789%	4.97万	0.00亿	0.000%
2026-07-13	11.560	11.410	11.750	11.400	-0.360	-3.059%	6.02万	0.00亿	0.000%
2026-07-10	11.700	11.770	11.870	11.410	0.200	1.729%	7.21万	0.00亿	0.000%
2026-07-09	12.060	11.570	12.060	11.430	-0.560	-4.617%	10.52万	0.00亿	0.000%
2026-07-08	12.400	12.130	12.620	12.020	-0.430	-3.424%	11.21万	0.00亿	0.000%
2026-07-07	12.000	12.560	12.680	11.910	0.460	3.802%	13.16万	0.00亿	0.000%
2026-07-06	11.860	12.100	12.250	11.740	0.190	1.595%	9.53万	0.00亿	0.000%
2026-07-03	11.310	11.910	11.960	11.310	0.630	5.585%	11.93万	0.00亿	0.000%
2026-07-02	10.870	11.280	11.530	10.750	0.570	5.322%	11.57万	0.00亿	0.000%
2026-07-01	10.530	10.710	10.820	10.470	0.190	1.806%	6.28万	0.00亿	0.000%
2026-06-30	10.700	10.520	11.150	10.500	-0.030	-0.284%	10.31万	0.00亿	0.000%
2026-06-29	10.370	10.550	10.780	10.230	0.390	3.839%	15.58万	0.00亿	0.000%
2026-06-26	10.660	10.160	10.740	10.130	-0.500	-4.690%	7.15万	0.00亿	0.000%
2026-06-25	10.830	10.660	10.870	10.590	-0.220	-2.022%	4.48万	0.00亿	0.000%
2026-06-24	11.130	10.880	11.130	10.720	-0.170	-1.538%	5.28万	0.00亿	0.000%
2026-06-23	11.030	11.050	11.250	11.020	-0.030	-0.271%	4.26万	0.00亿	0.000%
2026-06-22	11.190	11.080	11.260	10.810	-0.210	-1.860%	6.39万	0.00亿	0.000%
2026-06-18	11.420	11.290	11.580	11.260	-0.140	-1.225%	4.64万	0.00亿	0.000%
2026-06-17	11.580	11.430	11.600	11.390	-0.113	-0.979%	2.69万	0.00亿	0.000%
2026-06-16	11.763	11.543	11.803	11.483	-0.200	-1.703%	4.31万	0.00亿	0.000%
2026-06-15	11.533	11.743	11.843	11.473	0.210	1.821%	5.37万	0.00亿	0.000%
2026-06-12	11.303	11.533	11.633	11.053	0.320	2.854%	7.57万	0.00亿	0.000%
2026-06-11	11.323	11.213	11.363	11.133	-0.110	-0.971%	4.65万	0.00亿	0.000%
2026-06-10	11.583	11.323	11.623	11.163	-0.310	-2.665%	7.52万	0.00亿	0.000%
2026-06-09	11.973	11.633	12.003	11.523	-0.300	-2.514%	6.01万	0.00亿	0.000%
2026-06-08	12.113	11.933	12.233	11.823	-0.360	-2.928%	5.49万	0.00亿	0.000%
2026-06-05	12.283	12.293	12.493	12.213	-0.070	-0.566%	4.12万	0.00亿	0.000%
2026-06-04	12.583	12.363	12.633	12.303	-0.210	-1.670%	4.58万	0.00亿	0.000%
2026-06-03	12.803	12.573	12.913	12.423	-0.070	-0.554%	6.67万	0.00亿	0.000%
2026-06-02	12.783	12.643	12.813	12.643	-0.090	-0.707%	5.64万	0.00亿	0.000%
2026-06-01	12.543	12.733	12.763	12.413	0.220	1.758%	5.75万	0.00亿	0.000%
2026-05-29	12.543	12.513	12.693	12.443	0.050	0.401%	4.25万	0.00亿	0.000%
2026-05-28	12.693	12.463	12.803	12.353	-0.300	-2.351%	4.05万	0.00亿	0.000%
2026-05-27	12.973	12.763	13.013	12.483	-0.140	-1.085%	6.66万	0.00亿	0.000%
2026-05-26	12.743	12.903	12.973	12.543	0.090	0.702%	5.83万	0.00亿	0.000%
2026-05-25	12.513	12.813	12.923	12.383	0.400	3.222%	5.51万	0.00亿	0.000%
2026-05-22	12.633	12.413	12.633	12.313	-0.090	-0.720%	4.89万	0.00亿	0.000%
2026-05-21	12.733	12.503	12.903	12.223	-0.130	-1.029%	5.02万	0.00亿	0.000%
2026-05-20	12.943	12.633	12.963	12.543	-0.320	-2.470%	5.33万	0.00亿	0.000%
2026-05-19	12.953	12.953	13.053	12.803	0.000	0.000%	3.53万	0.00亿	0.000%
2026-05-18	13.133	12.953	13.243	12.813	-0.230	-1.745%	4.40万	0.00亿	0.000%
2026-05-15	13.223	13.183	13.383	13.043	0.020	0.152%	5.20万	0.00亿	0.000%
2026-05-14	13.443	13.163	13.473	13.133	-0.280	-2.083%	5.04万	0.00亿	0.000%
2026-05-13	13.443	13.443	13.513	13.353	-0.010	-0.074%	4.63万	0.00亿	0.000%
2026-05-12	13.763	13.453	13.843	13.363	-0.230	-1.681%	6.16万	0.00亿	0.000%
2026-05-11	13.293	13.683	13.773	13.253	0.380	2.856%	8.77万	0.00亿	0.000%
2026-05-08	13.633	13.303	13.633	13.263	-0.130	-0.968%	6.52万	0.00亿	0.000%
2026-05-07	13.613	13.433	13.773	13.393	-0.190	-1.395%	7.36万	0.00亿	0.000%
2026-05-06	13.613	13.623	13.753	13.413	0.050	0.368%	9.90万	0.00亿	0.000%
2026-04-30	13.273	13.573	13.613	13.243	0.170	1.268%	11.65万	0.00亿	0.000%
2026-04-29	12.983	13.403	13.483	12.893	0.670	5.262%	15.24万	0.00亿	0.000%
2026-04-28	12.603	12.733	12.783	12.463	0.180	1.434%	6.45万	0.00亿	0.000%
2026-04-27	12.713	12.553	12.713	12.503	-0.140	-1.103%	4.92万	0.00亿	0.000%
2026-04-24	12.463	12.693	12.763	12.423	0.200	1.601%	8.68万	0.00亿	0.000%
2026-04-23	12.403	12.493	12.523	12.263	0.090	0.726%	5.75万	0.00亿	0.000%
2026-04-22	12.423	12.403	12.493	12.373	-0.110	-0.879%	4.17万	0.00亿	0.000%
2026-04-21	12.453	12.513	12.533	12.283	0.100	0.806%	5.11万	0.00亿	0.000%
2026-04-20	12.403	12.413	12.603	12.313	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-17	12.563	12.403	12.583	12.343	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-16	12.470	12.620	12.690	12.450	0.060	0.480%	6.83万	0.88亿	0.930%
2026-04-15	12.563	12.563	12.663	12.373	0.000	0.000%	7.12万	0.00亿	0.000%
2026-04-14	12.283	12.553	12.573	12.283	0.270	2.198%	9.51万	0.00亿	0.000%
2026-04-13	12.313	12.283	12.393	12.223	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-10	12.373	12.363	12.483	12.333	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-09	12.423	12.303	12.443	12.233	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-08	12.243	12.463	12.463	12.233	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-07	12.093	12.053	12.123	11.963	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-03	12.343	12.013	12.433	11.993	0.000	0.000%	6.03万	0.00亿	0.000%
2026-04-02	12.533	12.393	12.593	12.343	0.000	0.000%	5.59万	0.00亿	0.000%
2026-04-01	12.713	12.583	12.733	12.483	0.000	0.000%	6.29万	0.00亿	0.000%