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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.09 | 13.30 | 12.94 | 13.04 | -0.31% | 3.35 | 1.07% |
| 2025-08-18 | 13.15 | 13.16 | 12.87 | 13.08 | -0.15% | 4.27 | 1.37% |
| 2025-08-15 | 12.45 | 13.20 | 12.42 | 13.10 | +5.22% | 6.89 | 2.21% |
| 2025-08-14 | 12.57 | 12.58 | 12.36 | 12.45 | -0.95% | 2.16 | 0.72% |
| 2025-08-13 | 12.46 | 12.61 | 12.39 | 12.57 | +0.88% | 3.53 | 1.18% |
| 2025-08-12 | 12.33 | 12.50 | 12.13 | 12.46 | +1.05% | 3.46 | 1.17% |
| 2025-08-11 | 12.39 | 12.44 | 12.25 | 12.33 | -0.08% | 3.00 | 1.01% |
| 2025-08-08 | 12.28 | 12.47 | 12.20 | 12.34 | +0.73% | 1.89 | 0.64% |
| 2025-08-07 | 12.40 | 12.50 | 12.15 | 12.25 | -0.81% | 2.34 | 0.79% |
| 2025-08-06 | 12.20 | 12.39 | 12.13 | 12.35 | +1.40% | 2.01 | 0.68% |
| 2025-08-05 | 12.16 | 12.23 | 12.11 | 12.18 | +0.25% | 1.42 | 0.49% |
| 2025-08-04 | 12.24 | 12.30 | 12.03 | 12.15 | -1.06% | 2.50 | 0.86% |
| 2025-08-01 | 12.35 | 12.55 | 12.23 | 12.28 | -0.81% | 2.47 | 0.83% |
| 2025-07-31 | 12.73 | 12.75 | 12.32 | 12.38 | -3.43% | 4.64 | 1.56% |
| 2025-07-30 | 12.41 | 12.99 | 12.38 | 12.82 | +3.47% | 7.90 | 2.58% |
| 2025-07-29 | 12.35 | 12.48 | 12.01 | 12.39 | +0.41% | 4.98 | 1.70% |
| 2025-07-28 | 12.38 | 12.48 | 12.02 | 12.34 | -0.64% | 5.12 | 1.74% |
| 2025-07-25 | 12.35 | 12.72 | 12.27 | 12.42 | +1.22% | 6.49 | 2.17% |
| 2025-07-24 | 12.17 | 12.29 | 12.04 | 12.27 | +0.82% | 3.71 | 1.27% |
| 2025-07-23 | 12.07 | 12.28 | 11.97 | 12.17 | +1.00% | 7.54 | 2.60% |