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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.36 | 13.85 | 13.36 | 13.67 | +1.71% | 2.99 | 0.91% |
| 2025-10-21 | 13.26 | 13.50 | 13.11 | 13.44 | +1.43% | 2.48 | 0.78% |
| 2025-10-20 | 13.27 | 13.49 | 13.12 | 13.25 | +1.22% | 2.50 | 0.79% |
| 2025-10-17 | 13.48 | 13.70 | 13.06 | 13.09 | -2.97% | 2.60 | 0.82% |
| 2025-10-16 | 13.62 | 13.74 | 13.43 | 13.49 | -0.95% | 2.26 | 0.70% |
| 2025-10-15 | 13.50 | 13.70 | 13.40 | 13.62 | +1.41% | 2.55 | 0.79% |
| 2025-10-14 | 14.05 | 14.24 | 13.34 | 13.43 | -4.62% | 5.85 | 1.78% |
| 2025-10-13 | 14.40 | 14.65 | 13.72 | 14.08 | -5.82% | 6.69 | 1.97% |
| 2025-10-10 | 14.57 | 15.14 | 14.47 | 14.95 | +1.98% | 4.74 | 1.34% |
| 2025-10-09 | 15.14 | 15.14 | 14.28 | 14.66 | -2.33% | 5.54 | 1.59% |
| 2025-09-30 | 14.96 | 15.08 | 14.73 | 15.01 | +0.27% | 3.44 | 0.96% |
| 2025-09-29 | 14.94 | 15.00 | 14.64 | 14.97 | +0.13% | 4.67 | 1.31% |
| 2025-09-26 | 14.20 | 15.45 | 14.19 | 14.95 | +6.03% | 12.90 | 3.57% |
| 2025-09-25 | 14.06 | 14.26 | 13.98 | 14.10 | -0.07% | 2.83 | 0.84% |
| 2025-09-24 | 13.66 | 14.15 | 13.65 | 14.11 | +3.14% | 3.62 | 1.09% |
| 2025-09-23 | 13.95 | 13.99 | 13.33 | 13.68 | -2.15% | 5.91 | 1.82% |
| 2025-09-22 | 14.20 | 14.23 | 13.82 | 13.98 | -2.10% | 3.62 | 1.08% |
| 2025-09-19 | 14.12 | 14.35 | 14.07 | 14.28 | +1.13% | 2.14 | 0.63% |
| 2025-09-18 | 14.46 | 14.53 | 14.04 | 14.12 | -2.28% | 3.32 | 0.97% |
| 2025-09-17 | 14.49 | 14.50 | 14.28 | 14.45 | +0.07% | 1.95 | 0.56% |