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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.62 | 17.68 | 16.36 | 16.96 | +0.24% | 13.36 | 3.29% |
| 2026-03-20 | 17.22 | 17.89 | 16.83 | 16.92 | -1.91% | 17.26 | 4.21% |
| 2026-03-19 | 18.62 | 18.73 | 17.06 | 17.25 | -8.97% | 19.76 | 4.74% |
| 2026-03-18 | 19.15 | 19.40 | 18.64 | 18.95 | -1.20% | 12.47 | 2.78% |
| 2026-03-17 | 19.62 | 19.93 | 19.10 | 19.18 | -2.44% | 7.72 | 1.67% |
| 2026-03-16 | 20.35 | 20.47 | 19.30 | 19.66 | -3.39% | 16.23 | 3.47% |
| 2026-03-13 | 20.73 | 20.99 | 19.96 | 20.35 | -3.05% | 11.56 | 2.38% |
| 2026-03-12 | 22.13 | 22.13 | 20.52 | 20.99 | -3.09% | 13.61 | 2.72% |
| 2026-03-11 | 21.27 | 21.96 | 21.01 | 21.66 | +2.51% | 10.67 | 2.09% |
| 2026-03-10 | 21.00 | 21.65 | 20.72 | 21.13 | +3.27% | 12.58 | 2.49% |
| 2026-03-09 | 22.54 | 22.54 | 20.46 | 20.46 | -9.99% | 16.39 | 3.35% |
| 2026-03-06 | 21.95 | 23.03 | 21.60 | 22.73 | +1.88% | 14.07 | 2.64% |
| 2026-03-05 | 22.20 | 22.53 | 21.92 | 22.31 | +2.76% | 13.39 | 2.53% |
| 2026-03-04 | 23.46 | 23.50 | 21.66 | 21.71 | -9.54% | 20.51 | 3.85% |
| 2026-03-03 | 25.64 | 25.76 | 23.57 | 24.00 | -6.90% | 13.29 | 2.27% |
| 2026-03-02 | 24.59 | 26.01 | 23.70 | 25.78 | +6.13% | 13.15 | 2.20% |
| 2026-02-27 | 23.88 | 24.49 | 23.55 | 24.29 | +1.00% | 7.15 | 1.24% |
| 2026-02-26 | 24.11 | 24.59 | 23.50 | 24.05 | -0.78% | 7.61 | 1.32% |
| 2026-02-25 | 24.44 | 25.18 | 23.99 | 24.24 | -1.10% | 7.75 | 1.31% |
| 2026-02-24 | 23.49 | 24.80 | 23.01 | 24.51 | +5.74% | 6.88 | 1.19% |