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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.50 | 12.10 | 11.49 | 12.05 | +4.78% | 7.48 | 2.63% |
| 2025-07-21 | 11.25 | 11.64 | 11.24 | 11.50 | +2.22% | 5.00 | 1.81% |
| 2025-07-18 | 10.98 | 11.30 | 10.98 | 11.25 | +2.46% | 2.82 | 1.05% |
| 2025-07-17 | 10.94 | 11.01 | 10.89 | 10.98 | +0.37% | 1.56 | 0.60% |
| 2025-07-16 | 10.97 | 11.03 | 10.92 | 10.94 | -0.46% | 1.48 | 0.56% |
| 2025-07-15 | 11.12 | 11.16 | 10.95 | 10.99 | -1.44% | 1.71 | 0.65% |
| 2025-07-14 | 11.15 | 11.29 | 11.10 | 11.15 | -0.36% | 1.85 | 0.69% |
| 2025-07-11 | 11.28 | 11.37 | 11.15 | 11.19 | -0.36% | 2.70 | 1.00% |
| 2025-07-10 | 10.84 | 11.29 | 10.82 | 11.23 | +3.79% | 4.23 | 1.59% |
| 2025-07-09 | 10.95 | 10.98 | 10.78 | 10.82 | -1.35% | 1.92 | 0.73% |
| 2025-07-08 | 10.85 | 11.03 | 10.79 | 10.97 | +1.37% | 2.06 | 0.78% |
| 2025-07-07 | 10.81 | 10.91 | 10.74 | 10.82 | +0.09% | 1.75 | 0.67% |
| 2025-07-04 | 11.00 | 11.02 | 10.79 | 10.81 | -1.89% | 2.20 | 0.84% |
| 2025-07-03 | 10.90 | 11.16 | 10.85 | 11.02 | +1.09% | 3.70 | 1.39% |
| 2025-07-02 | 10.55 | 10.90 | 10.54 | 10.90 | +2.90% | 3.35 | 1.29% |
| 2025-07-01 | 10.50 | 10.68 | 10.45 | 10.59 | +0.85% | 2.83 | 1.11% |
| 2025-06-30 | 10.54 | 10.54 | 10.43 | 10.50 | -0.28% | 2.22 | 0.88% |
| 2025-06-27 | 10.54 | 10.59 | 10.50 | 10.53 | 0.00% | 1.56 | 0.61% |
| 2025-06-26 | 10.67 | 10.68 | 10.52 | 10.53 | -1.21% | 1.55 | 0.60% |
| 2025-06-25 | 10.57 | 10.70 | 10.56 | 10.66 | +0.56% | 1.94 | 0.76% |