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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.63 | 23.94 | 23.09 | 23.18 | -3.42% | 5.90 | 1.06% |
| 2026-02-12 | 23.89 | 24.30 | 23.60 | 24.00 | +0.08% | 5.61 | 0.98% |
| 2026-02-11 | 22.24 | 24.35 | 22.01 | 23.98 | +7.82% | 15.02 | 2.66% |
| 2026-02-10 | 21.84 | 22.36 | 21.27 | 22.24 | +2.07% | 7.87 | 1.51% |
| 2026-02-09 | 21.98 | 22.33 | 21.57 | 21.79 | +1.59% | 7.41 | 1.42% |
| 2026-02-06 | 20.51 | 21.94 | 20.11 | 21.45 | +2.73% | 8.30 | 1.62% |
| 2026-02-05 | 20.88 | 21.10 | 20.41 | 20.88 | 0.00% | 5.29 | 1.06% |
| 2026-02-04 | 21.11 | 21.19 | 20.34 | 20.88 | -0.52% | 8.37 | 1.68% |
| 2026-02-03 | 20.49 | 21.25 | 20.36 | 20.99 | +4.48% | 9.74 | 1.95% |
| 2026-02-02 | 21.23 | 21.60 | 19.98 | 20.09 | -8.14% | 15.80 | 3.20% |
| 2026-01-30 | 21.30 | 22.18 | 20.45 | 21.87 | +3.60% | 10.08 | 1.97% |
| 2026-01-29 | 22.03 | 22.03 | 21.00 | 21.11 | -2.63% | 7.09 | 1.38% |
| 2026-01-28 | 20.41 | 22.10 | 20.37 | 21.68 | +6.01% | 10.28 | 2.01% |
| 2026-01-27 | 20.33 | 21.08 | 20.06 | 20.45 | -0.49% | 6.92 | 1.40% |
| 2026-01-26 | 20.58 | 20.99 | 20.08 | 20.55 | -0.10% | 7.09 | 1.44% |
| 2026-01-23 | 20.55 | 21.15 | 20.40 | 20.57 | +0.15% | 7.90 | 1.60% |
| 2026-01-22 | 19.79 | 20.83 | 19.45 | 20.54 | +3.48% | 9.85 | 2.04% |
| 2026-01-21 | 19.88 | 20.13 | 19.37 | 19.85 | -0.05% | 6.00 | 1.26% |
| 2026-01-20 | 19.29 | 19.98 | 18.95 | 19.86 | +3.87% | 10.65 | 2.28% |
| 2026-01-19 | 18.38 | 19.34 | 18.09 | 19.12 | +3.86% | 6.79 | 1.50% |