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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.21 | 15.06 | 14.20 | 14.92 | +4.12% | 4.29 | 1.21% |
| 2025-12-16 | 14.33 | 14.42 | 13.85 | 14.33 | -0.49% | 3.76 | 1.11% |
| 2025-12-15 | 14.25 | 14.63 | 14.04 | 14.40 | +1.05% | 3.82 | 1.11% |
| 2025-12-12 | 14.20 | 14.33 | 14.04 | 14.25 | +0.35% | 3.15 | 0.93% |
| 2025-12-11 | 14.43 | 14.53 | 14.16 | 14.20 | -1.46% | 1.64 | 0.48% |
| 2025-12-10 | 14.36 | 14.50 | 14.22 | 14.41 | +0.21% | 1.75 | 0.51% |
| 2025-12-09 | 14.71 | 14.91 | 14.36 | 14.38 | -2.77% | 3.28 | 0.94% |
| 2025-12-08 | 15.28 | 15.32 | 14.65 | 14.79 | -3.08% | 4.42 | 1.24% |
| 2025-12-05 | 15.08 | 15.37 | 15.00 | 15.26 | +1.06% | 3.19 | 0.88% |
| 2025-12-04 | 15.25 | 15.29 | 14.96 | 15.10 | -1.11% | 2.75 | 0.76% |
| 2025-12-03 | 15.33 | 15.60 | 15.23 | 15.27 | -0.84% | 3.30 | 0.89% |
| 2025-12-02 | 15.44 | 15.69 | 15.10 | 15.40 | -0.45% | 3.33 | 0.90% |
| 2025-12-01 | 15.38 | 15.76 | 15.23 | 15.47 | +0.59% | 5.21 | 1.40% |
| 2025-11-28 | 14.92 | 15.50 | 14.85 | 15.38 | +3.15% | 4.47 | 1.22% |
| 2025-11-27 | 14.53 | 15.08 | 14.51 | 14.91 | +2.69% | 3.97 | 1.12% |
| 2025-11-26 | 14.70 | 14.93 | 14.50 | 14.52 | -1.49% | 3.03 | 0.86% |
| 2025-11-25 | 14.91 | 15.04 | 14.62 | 14.74 | -1.14% | 3.65 | 1.03% |
| 2025-11-24 | 14.99 | 15.15 | 14.74 | 14.91 | +0.88% | 4.01 | 1.12% |
| 2025-11-21 | 14.88 | 15.18 | 14.58 | 14.78 | -0.87% | 4.95 | 1.39% |
| 2025-11-20 | 15.55 | 15.75 | 14.83 | 14.91 | -4.18% | 4.46 | 1.23% |