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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.42 | 10.65 | 10.36 | 10.60 | +1.61% | 1.70 | 0.67% |
| 2025-06-23 | 10.30 | 10.48 | 10.27 | 10.43 | +1.25% | 1.17 | 0.47% |
| 2025-06-20 | 10.40 | 10.45 | 10.28 | 10.30 | -1.14% | 1.49 | 0.60% |
| 2025-06-19 | 10.60 | 10.63 | 10.36 | 10.42 | -1.77% | 1.64 | 0.65% |
| 2025-06-18 | 10.55 | 10.65 | 10.50 | 10.61 | +0.47% | 1.10 | 0.43% |
| 2025-06-17 | 10.47 | 10.64 | 10.39 | 10.56 | +1.33% | 1.92 | 0.75% |
| 2025-06-16 | 10.62 | 10.72 | 10.41 | 10.42 | -1.87% | 2.18 | 0.86% |
| 2025-06-13 | 10.65 | 10.87 | 10.62 | 10.62 | -0.19% | 2.25 | 0.87% |
| 2025-06-12 | 10.76 | 10.77 | 10.60 | 10.64 | -0.92% | 1.89 | 0.73% |
| 2025-06-11 | 10.74 | 10.82 | 10.73 | 10.74 | -0.18% | 1.46 | 0.56% |
| 2025-06-10 | 10.71 | 10.92 | 10.68 | 10.76 | +0.46% | 2.55 | 0.98% |
| 2025-06-09 | 10.82 | 10.82 | 10.69 | 10.71 | -0.46% | 1.91 | 0.74% |
| 2025-06-06 | 10.73 | 10.83 | 10.72 | 10.76 | +0.37% | 1.03 | 0.39% |
| 2025-06-05 | 10.80 | 10.82 | 10.70 | 10.72 | -0.64% | 1.36 | 0.52% |
| 2025-06-04 | 10.73 | 10.82 | 10.71 | 10.79 | +0.55% | 0.84 | 0.32% |
| 2025-06-03 | 10.76 | 10.77 | 10.69 | 10.73 | 0.00% | 1.00 | 0.39% |
| 2025-05-30 | 10.80 | 10.85 | 10.73 | 10.73 | -1.10% | 2.35 | 0.90% |
| 2025-05-29 | 10.77 | 10.87 | 10.73 | 10.85 | +0.92% | 1.12 | 0.43% |
| 2025-05-28 | 10.81 | 10.84 | 10.73 | 10.75 | -1.00% | 0.90 | 0.35% |
| 2025-05-27 | 10.74 | 10.90 | 10.67 | 10.86 | +0.92% | 1.37 | 0.53% |