桐昆股份 sh.601233
19.49
+0.98%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.43 | 19.62 | 19.25 | 19.49 | +0.98% | 4.94 | 1.07% |
| 2026-05-21 | 19.98 | 20.30 | 19.27 | 19.30 | -3.40% | 6.02 | 1.28% |
| 2026-05-20 | 19.66 | 20.46 | 19.60 | 19.98 | +1.42% | 7.64 | 1.61% |
| 2026-05-19 | 19.88 | 19.99 | 19.51 | 19.70 | -0.56% | 6.04 | 1.29% |
| 2026-05-18 | 20.35 | 20.37 | 19.51 | 19.81 | -3.08% | 9.84 | 2.10% |
| 2026-05-15 | 21.30 | 21.75 | 20.29 | 20.44 | -2.99% | 8.73 | 1.77% |
| 2026-05-14 | 21.45 | 21.93 | 21.00 | 21.07 | -2.00% | 9.74 | 1.91% |
| 2026-05-13 | 21.78 | 22.30 | 21.25 | 21.50 | -1.92% | 9.87 | 1.93% |
| 2026-05-12 | 22.04 | 22.65 | 21.84 | 21.92 | -0.50% | 8.21 | 1.56% |
| 2026-05-11 | 21.62 | 22.43 | 21.60 | 22.03 | +1.19% | 9.98 | 1.90% |
| 2026-05-08 | 22.35 | 22.55 | 21.43 | 21.77 | -2.46% | 9.34 | 1.80% |
| 2026-05-07 | 23.90 | 23.94 | 22.00 | 22.32 | -6.61% | 16.31 | 3.05% |
| 2026-05-06 | 24.10 | 24.30 | 23.50 | 23.90 | -1.28% | 15.83 | 2.79% |
| 2026-04-30 | 22.81 | 24.45 | 22.81 | 24.21 | +4.99% | 16.34 | 2.88% |
| 2026-04-29 | 21.66 | 23.06 | 21.62 | 23.06 | +10.02% | 15.45 | 2.91% |
| 2026-04-28 | 20.36 | 21.09 | 20.34 | 20.96 | +3.10% | 7.57 | 1.53% |
| 2026-04-27 | 20.29 | 20.80 | 20.14 | 20.33 | +0.30% | 5.93 | 1.22% |
| 2026-04-24 | 20.17 | 20.86 | 19.94 | 20.27 | -0.05% | 5.15 | 1.06% |
| 2026-04-23 | 20.02 | 20.48 | 19.90 | 20.28 | +0.95% | 5.17 | 1.07% |
| 2026-04-22 | 20.22 | 20.49 | 19.88 | 20.09 | -0.69% | 5.19 | 1.08% |