桐昆股份 sh.601233
19.35
-0.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.55 | 15.75 | 14.83 | 14.91 | -4.18% | 4.46 | 1.23% |
| 2025-11-19 | 15.43 | 15.70 | 15.26 | 15.56 | +1.04% | 3.40 | 0.92% |
| 2025-11-18 | 15.95 | 16.06 | 15.23 | 15.40 | -3.39% | 5.44 | 1.47% |
| 2025-11-17 | 15.88 | 16.49 | 15.46 | 15.94 | +1.33% | 7.15 | 1.87% |
| 2025-11-14 | 15.88 | 16.58 | 15.73 | 15.73 | -1.63% | 6.02 | 1.56% |
| 2025-11-13 | 15.75 | 16.22 | 15.46 | 15.99 | +1.07% | 5.30 | 1.40% |
| 2025-11-12 | 15.79 | 16.00 | 15.45 | 15.82 | +0.44% | 6.89 | 1.82% |
| 2025-11-11 | 15.70 | 15.91 | 15.48 | 15.75 | -0.13% | 4.51 | 1.20% |
| 2025-11-10 | 15.14 | 15.98 | 15.14 | 15.77 | +3.82% | 9.03 | 2.40% |
| 2025-11-07 | 14.74 | 15.33 | 14.65 | 15.19 | +2.77% | 7.24 | 2.01% |
| 2025-11-06 | 13.92 | 15.03 | 13.92 | 14.78 | +6.18% | 5.61 | 1.60% |
| 2025-11-05 | 14.00 | 14.19 | 13.88 | 13.92 | -1.42% | 2.26 | 0.67% |
| 2025-11-04 | 14.37 | 14.50 | 14.03 | 14.12 | -1.74% | 2.70 | 0.79% |
| 2025-11-03 | 14.23 | 14.50 | 13.92 | 14.37 | +1.05% | 3.78 | 1.11% |
| 2025-10-31 | 14.45 | 14.60 | 14.20 | 14.22 | -1.39% | 4.05 | 1.18% |
| 2025-10-30 | 14.61 | 14.61 | 14.16 | 14.42 | -2.57% | 3.52 | 1.02% |
| 2025-10-29 | 14.36 | 14.98 | 14.24 | 14.80 | +2.49% | 3.27 | 0.93% |
| 2025-10-28 | 14.56 | 14.62 | 14.33 | 14.44 | -0.28% | 2.06 | 0.60% |
| 2025-10-27 | 14.27 | 14.60 | 14.11 | 14.48 | +1.33% | 2.95 | 0.86% |
| 2025-10-24 | 14.25 | 14.54 | 14.08 | 14.29 | 0.00% | 3.35 | 0.98% |