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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.00 | 19.10 | 18.32 | 18.41 | -2.07% | 5.17 | 1.16% |
| 2026-01-15 | 18.40 | 19.25 | 18.27 | 18.80 | +2.12% | 8.12 | 1.80% |
| 2026-01-14 | 17.51 | 18.73 | 17.51 | 18.41 | +6.17% | 11.71 | 2.66% |
| 2026-01-13 | 17.31 | 17.73 | 17.16 | 17.34 | -0.12% | 5.13 | 1.23% |
| 2026-01-12 | 17.67 | 17.73 | 17.28 | 17.36 | -1.75% | 5.10 | 1.22% |
| 2026-01-09 | 18.20 | 18.34 | 17.49 | 17.67 | -2.27% | 5.88 | 1.39% |
| 2026-01-08 | 17.97 | 18.55 | 17.67 | 18.08 | -0.44% | 5.69 | 1.31% |
| 2026-01-07 | 18.13 | 18.56 | 18.01 | 18.16 | -0.16% | 6.10 | 1.39% |
| 2026-01-06 | 16.86 | 18.54 | 16.86 | 18.19 | +7.89% | 10.70 | 2.50% |
| 2026-01-05 | 17.20 | 17.21 | 16.62 | 16.86 | -2.03% | 6.92 | 1.71% |
| 2025-12-31 | 17.27 | 17.42 | 17.06 | 17.21 | -1.09% | 3.49 | 0.85% |
| 2025-12-30 | 16.86 | 17.60 | 16.71 | 17.40 | +4.07% | 8.18 | 1.97% |
| 2025-12-29 | 16.73 | 17.22 | 16.55 | 16.72 | -0.77% | 7.08 | 1.75% |
| 2025-12-26 | 16.80 | 17.32 | 16.52 | 16.85 | -0.06% | 7.05 | 1.75% |
| 2025-12-25 | 16.44 | 17.07 | 16.35 | 16.86 | +3.12% | 5.55 | 1.38% |
| 2025-12-24 | 15.89 | 16.44 | 15.68 | 16.35 | +3.22% | 5.87 | 1.52% |
| 2025-12-23 | 15.84 | 16.04 | 15.70 | 15.84 | -0.06% | 3.70 | 0.97% |
| 2025-12-22 | 15.59 | 16.05 | 15.47 | 15.85 | +1.67% | 3.90 | 1.03% |
| 2025-12-19 | 15.56 | 15.73 | 15.26 | 15.59 | +1.90% | 4.56 | 1.23% |
| 2025-12-18 | 14.91 | 15.63 | 14.86 | 15.30 | +2.55% | 4.06 | 1.10% |