一拖股份

sh601038 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.70

涨跌幅

-2.98%

成交量

7,471,900 股

成交额

96,025,632 元

换手率

1.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.07	12.70	13.24	12.61	-2.98%	7,471,900	96,025,632	1.02
2026-10-13	13.26	13.09	13.38	13.07	-2.24%	4,573,400	60,490,060	0.62
2026-10-12	13.90	13.39	13.99	13.37	-2.69%	6,291,400	85,390,872	0.86
2026-10-09	13.81	13.76	13.96	13.50	-0.15%	5,690,100	77,926,672	0.78
2026-10-08	13.51	13.78	14.06	13.51	+0.51%	4,659,500	64,398,064	0.64
2026-09-30	13.50	13.71	13.87	13.50	+0.29%	4,231,500	57,888,088	0.58
2026-09-29	13.58	13.67	13.73	13.40	+0.37%	5,740,700	77,993,176	0.78
2026-09-28	14.14	13.62	14.18	13.58	-2.44%	5,681,300	78,256,896	0.78
2026-09-24	13.92	13.96	14.19	13.83	+0.50%	6,546,300	91,621,984	0.89
2026-09-23	13.73	13.89	14.05	13.62	+0.87%	10,867,500	150,656,192	1.49
2026-09-22	14.04	13.77	14.10	13.71	-1.99%	6,119,500	84,617,176	0.84
2026-09-21	14.35	14.05	14.36	13.87	-1.54%	9,563,200	134,151,208	1.31
2026-09-18	14.27	14.27	14.45	14.19	+0.00%	3,908,000	55,735,372	0.53
2026-09-17	14.36	14.27	14.47	14.10	-0.90%	4,670,000	66,465,396	0.64
2026-09-16	14.60	14.40	14.70	14.26	-2.17%	5,887,300	84,645,112	0.80
2026-09-15	14.67	14.72	14.86	14.35	-0.27%	7,597,500	111,483,744	1.04
2026-09-14	14.66	14.76	15.00	14.58	-0.14%	9,023,500	133,552,576	1.23
2026-09-11	14.79	14.78	14.92	14.58	+0.00%	7,603,900	111,994,576	1.04
2026-09-10	14.93	14.78	14.93	14.58	-0.74%	9,069,400	133,702,472	1.24
2026-09-09	14.88	14.89	15.17	14.80	-0.20%	10,481,600	156,798,512	1.43
2026-09-08	14.84	14.92	15.17	14.80	+0.67%	11,064,100	165,229,216	1.51
2026-09-07	14.71	14.82	15.04	14.60	+1.58%	13,183,600	195,946,528	1.80
2026-09-04	14.69	14.59	14.81	14.50	-0.68%	7,760,600	113,564,672	1.06
2026-09-03	14.59	14.69	14.93	14.50	+1.24%	11,680,400	172,150,096	1.60
2026-09-02	14.90	14.51	15.09	14.35	-3.40%	15,426,500	224,737,920	2.11
2026-09-01	14.59	15.02	15.14	14.45	+3.09%	22,065,000	329,299,424	3.02
2026-08-31	14.31	14.57	14.75	14.21	+1.67%	17,218,300	250,425,200	2.35
2026-08-28	14.25	14.33	14.48	13.98	+0.07%	19,627,700	279,957,088	2.68
2026-08-27	14.19	14.32	14.38	13.91	-0.07%	28,775,700	407,057,696	3.93
2026-08-26	13.30	14.33	14.33	13.30	+9.98%	20,483,200	289,921,056	2.80

需要全历史数据与程序化访问？查看一拖股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601038 获取全部历史日线。