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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.34 | 14.77 | 14.08 | 14.44 | +0.63% | 3.54 | 1.03% |
| 2025-09-15 | 14.63 | 14.70 | 14.28 | 14.35 | -2.11% | 3.50 | 1.01% |
| 2025-09-12 | 14.77 | 14.87 | 14.32 | 14.66 | -0.95% | 4.09 | 1.17% |
| 2025-09-11 | 14.62 | 14.81 | 14.44 | 14.80 | +1.23% | 3.93 | 1.12% |
| 2025-09-10 | 14.82 | 14.92 | 14.45 | 14.62 | -1.28% | 3.86 | 1.10% |
| 2025-09-09 | 15.37 | 15.50 | 14.71 | 14.81 | -4.57% | 5.28 | 1.47% |
| 2025-09-08 | 14.65 | 15.52 | 14.37 | 15.52 | +5.87% | 7.95 | 2.18% |
| 2025-09-05 | 14.35 | 14.66 | 14.31 | 14.66 | +2.16% | 4.53 | 1.30% |
| 2025-09-04 | 14.22 | 14.39 | 14.02 | 14.35 | +0.63% | 4.38 | 1.29% |
| 2025-09-03 | 14.40 | 14.60 | 14.13 | 14.26 | -0.56% | 3.39 | 0.99% |
| 2025-09-02 | 14.61 | 14.82 | 14.19 | 14.34 | -1.92% | 4.54 | 1.32% |
| 2025-09-01 | 14.61 | 14.90 | 14.38 | 14.62 | -0.34% | 4.63 | 1.32% |
| 2025-08-29 | 14.58 | 14.98 | 14.55 | 14.67 | +1.73% | 7.38 | 2.09% |
| 2025-08-28 | 14.72 | 14.88 | 14.00 | 14.42 | -1.70% | 8.49 | 2.46% |
| 2025-08-27 | 14.94 | 15.18 | 14.65 | 14.67 | -1.87% | 7.33 | 2.05% |
| 2025-08-26 | 14.17 | 15.14 | 14.16 | 14.95 | +4.69% | 7.98 | 2.24% |
| 2025-08-25 | 14.27 | 14.69 | 14.12 | 14.28 | +0.07% | 6.88 | 1.99% |
| 2025-08-22 | 13.80 | 14.30 | 13.78 | 14.27 | +2.88% | 6.29 | 1.86% |
| 2025-08-21 | 13.80 | 14.00 | 13.57 | 13.87 | +0.29% | 5.03 | 1.52% |
| 2025-08-20 | 12.98 | 13.88 | 12.94 | 13.83 | +6.06% | 6.65 | 2.06% |