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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.77 | 20.55 | 19.46 | 20.23 | +1.56% | 6.87 | 1.43% |
| 2026-04-20 | 19.61 | 20.48 | 19.19 | 19.92 | +1.53% | 6.88 | 1.45% |
| 2026-04-17 | 20.38 | 20.49 | 19.50 | 19.62 | -3.73% | 7.50 | 1.60% |
| 2026-04-16 | 19.61 | 20.70 | 19.61 | 20.38 | +0.94% | 7.34 | 1.52% |
| 2026-04-15 | 19.70 | 20.42 | 19.56 | 20.19 | +3.75% | 9.21 | 1.93% |
| 2026-04-14 | 19.49 | 20.20 | 19.23 | 19.46 | +0.72% | 9.14 | 1.96% |
| 2026-04-13 | 19.47 | 20.09 | 19.08 | 19.32 | -1.93% | 8.32 | 1.80% |
| 2026-04-10 | 19.58 | 19.95 | 19.05 | 19.70 | +1.13% | 7.43 | 1.60% |
| 2026-04-09 | 19.20 | 19.85 | 18.94 | 19.48 | -0.15% | 6.49 | 1.40% |
| 2026-04-08 | 19.20 | 20.07 | 19.05 | 19.51 | +6.03% | 13.93 | 2.99% |
| 2026-04-07 | 18.11 | 19.00 | 17.88 | 18.40 | +2.62% | 8.71 | 1.97% |
| 2026-04-03 | 18.28 | 18.31 | 17.70 | 17.93 | -1.43% | 4.63 | 1.08% |
| 2026-04-02 | 18.76 | 18.76 | 18.13 | 18.19 | -3.19% | 5.04 | 1.16% |
| 2026-04-01 | 18.67 | 19.20 | 18.42 | 18.79 | +4.10% | 8.77 | 1.97% |
| 2026-03-31 | 18.17 | 18.40 | 17.84 | 18.05 | -1.10% | 6.16 | 1.43% |
| 2026-03-30 | 17.58 | 18.40 | 17.58 | 18.25 | +1.11% | 6.99 | 1.63% |
| 2026-03-27 | 17.67 | 18.25 | 17.47 | 18.05 | +1.23% | 6.93 | 1.63% |
| 2026-03-26 | 17.99 | 18.56 | 17.70 | 17.83 | -1.05% | 7.50 | 1.75% |
| 2026-03-25 | 17.95 | 18.80 | 17.93 | 18.02 | +2.27% | 13.45 | 3.10% |
| 2026-03-24 | 17.31 | 17.67 | 16.95 | 17.62 | +3.89% | 11.84 | 2.88% |