桐昆股份(601233)股票行情
桐昆股份(601233)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.35 | 12.28 | -0.10 | -0.81% | 12.23 | 12.55 | 199638 | 24685.91 | 0.83% |
| 2025-07-31 | 12.73 | 12.38 | -0.44 | -3.43% | 12.32 | 12.75 | 372889 | 46376.05 | 1.56% |
| 2025-07-30 | 12.41 | 12.82 | 0.43 | 3.47% | 12.38 | 12.99 | 617733 | 78997.32 | 2.58% |
| 2025-07-29 | 12.35 | 12.39 | 0.05 | 0.41% | 12.01 | 12.48 | 406987 | 49821.16 | 1.70% |
| 2025-07-28 | 12.38 | 12.34 | -0.08 | -0.64% | 12.02 | 12.48 | 416039 | 51243.89 | 1.74% |
| 2025-07-25 | 12.35 | 12.42 | 0.15 | 1.22% | 12.27 | 12.72 | 519587 | 64886.05 | 2.17% |
| 2025-07-24 | 12.17 | 12.27 | 0.10 | 0.82% | 12.04 | 12.29 | 304701 | 37134.36 | 1.27% |
| 2025-07-23 | 12.07 | 12.17 | 0.12 | 1.00% | 11.97 | 12.28 | 622286 | 75447.12 | 2.60% |
| 2025-07-22 | 11.50 | 12.05 | 0.55 | 4.78% | 11.49 | 12.10 | 631149 | 74784.42 | 2.63% |
| 2025-07-21 | 11.25 | 11.50 | 0.25 | 2.22% | 11.24 | 11.64 | 434764 | 50016.17 | 1.81% |
| 2025-07-18 | 10.98 | 11.25 | 0.27 | 2.46% | 10.98 | 11.30 | 251916 | 28184.87 | 1.05% |
| 2025-07-17 | 10.94 | 10.98 | 0.04 | 0.37% | 10.89 | 11.01 | 142839 | 15630.55 | 0.60% |
| 2025-07-16 | 10.97 | 10.94 | -0.05 | -0.45% | 10.92 | 11.03 | 134731 | 14769.70 | 0.56% |
| 2025-07-15 | 11.12 | 10.99 | -0.16 | -1.43% | 10.95 | 11.16 | 155225 | 17116.97 | 0.65% |
| 2025-07-14 | 11.15 | 11.15 | -0.04 | -0.36% | 11.10 | 11.29 | 165223 | 18478.38 | 0.69% |
| 2025-07-11 | 11.28 | 11.19 | -0.04 | -0.36% | 11.15 | 11.37 | 239353 | 26952.46 | 1.00% |
| 2025-07-10 | 10.84 | 11.23 | 0.41 | 3.79% | 10.82 | 11.29 | 380362 | 42276.79 | 1.59% |
| 2025-07-09 | 11.05 | 10.92 | -0.15 | -1.36% | 10.88 | 11.08 | 174710 | 19162.24 | 0.73% |
| 2025-07-08 | 10.95 | 11.07 | 0.15 | 1.37% | 10.89 | 11.13 | 186898 | 20586.92 | 0.78% |
| 2025-07-07 | 10.91 | 10.92 | 0.01 | 0.09% | 10.84 | 11.01 | 160832 | 17544.55 | 0.67% |
| 2025-07-04 | 11.10 | 10.91 | -0.21 | -1.89% | 10.89 | 11.12 | 200855 | 22017.14 | 0.84% |
| 2025-07-03 | 11.00 | 11.12 | 0.12 | 1.09% | 10.95 | 11.26 | 332223 | 36990.58 | 1.39% |
| 2025-07-02 | 10.65 | 11.00 | 0.31 | 2.90% | 10.64 | 11.00 | 308903 | 33520.20 | 1.29% |
| 2025-07-01 | 10.60 | 10.69 | 0.09 | 0.85% | 10.55 | 10.78 | 265750 | 28325.43 | 1.11% |
| 2025-06-30 | 10.64 | 10.60 | -0.03 | -0.28% | 10.53 | 10.64 | 209974 | 22219.60 | 0.88% |
| 2025-06-27 | 10.64 | 10.63 | 0.00 | 0.00% | 10.60 | 10.69 | 146840 | 15616.84 | 0.61% |
| 2025-06-26 | 10.77 | 10.63 | -0.13 | -1.21% | 10.62 | 10.78 | 144565 | 15461.27 | 0.60% |
| 2025-06-25 | 10.67 | 10.76 | 0.06 | 0.56% | 10.66 | 10.80 | 180894 | 19422.08 | 0.76% |
| 2025-06-24 | 10.52 | 10.70 | 0.17 | 1.61% | 10.46 | 10.75 | 160322 | 17017.18 | 0.67% |
| 2025-06-23 | 10.40 | 10.53 | 0.13 | 1.25% | 10.36 | 10.58 | 111719 | 11716.18 | 0.47% |
| 2025-06-20 | 10.50 | 10.40 | -0.12 | -1.14% | 10.38 | 10.55 | 142687 | 14910.80 | 0.60% |
| 2025-06-19 | 10.70 | 10.52 | -0.19 | -1.77% | 10.46 | 10.73 | 154997 | 16411.86 | 0.65% |
| 2025-06-18 | 10.65 | 10.71 | 0.05 | 0.47% | 10.60 | 10.75 | 102778 | 10978.88 | 0.43% |
| 2025-06-17 | 10.57 | 10.66 | 0.14 | 1.33% | 10.49 | 10.74 | 180336 | 19224.89 | 0.75% |
| 2025-06-16 | 10.72 | 10.52 | -0.20 | -1.87% | 10.51 | 10.82 | 205090 | 21753.90 | 0.86% |
| 2025-06-13 | 10.75 | 10.72 | -0.02 | -0.19% | 10.72 | 10.97 | 207912 | 22544.28 | 0.87% |
| 2025-06-12 | 10.86 | 10.74 | -0.10 | -0.92% | 10.70 | 10.87 | 175332 | 18907.77 | 0.73% |
| 2025-06-11 | 10.84 | 10.84 | -0.02 | -0.18% | 10.83 | 10.92 | 134604 | 14626.13 | 0.56% |
| 2025-06-10 | 10.81 | 10.86 | 0.05 | 0.46% | 10.78 | 11.02 | 234160 | 25528.38 | 0.98% |
| 2025-06-09 | 10.92 | 10.81 | -0.05 | -0.46% | 10.79 | 10.92 | 176177 | 19077.73 | 0.74% |
| 2025-06-06 | 10.83 | 10.86 | 0.04 | 0.37% | 10.82 | 10.93 | 94192 | 10253.16 | 0.39% |
| 2025-06-05 | 10.90 | 10.82 | -0.07 | -0.64% | 10.80 | 10.92 | 125549 | 13599.12 | 0.52% |
| 2025-06-04 | 10.83 | 10.89 | 0.06 | 0.55% | 10.81 | 10.92 | 77490 | 8431.29 | 0.32% |
| 2025-06-03 | 10.86 | 10.83 | 0.00 | 0.00% | 10.79 | 10.87 | 92758 | 10046.43 | 0.39% |
| 2025-05-30 | 10.90 | 10.83 | -0.12 | -1.10% | 10.83 | 10.95 | 216698 | 23536.30 | 0.90% |
| 2025-05-29 | 10.87 | 10.95 | 0.10 | 0.92% | 10.83 | 10.97 | 102301 | 11184.28 | 0.43% |
| 2025-05-28 | 10.91 | 10.85 | -0.11 | -1.00% | 10.83 | 10.94 | 83002 | 9025.19 | 0.35% |
| 2025-05-27 | 10.84 | 10.96 | 0.10 | 0.92% | 10.77 | 11.00 | 126184 | 13720.48 | 0.53% |
| 2025-05-26 | 10.91 | 10.86 | -0.09 | -0.82% | 10.85 | 11.00 | 116570 | 12713.95 | 0.49% |
| 2025-05-23 | 10.95 | 10.95 | -0.01 | -0.09% | 10.93 | 11.12 | 138785 | 15316.01 | 0.58% |
| 2025-05-22 | 10.97 | 10.96 | -0.06 | -0.54% | 10.89 | 11.02 | 117311 | 12844.30 | 0.49% |
| 2025-05-21 | 11.04 | 11.02 | 0.02 | 0.18% | 10.98 | 11.13 | 107378 | 11851.29 | 0.45% |
| 2025-05-20 | 11.07 | 11.00 | -0.07 | -0.63% | 10.98 | 11.09 | 142202 | 15671.84 | 0.59% |
| 2025-05-19 | 11.11 | 11.07 | -0.04 | -0.36% | 10.96 | 11.13 | 133591 | 14757.62 | 0.56% |
| 2025-05-16 | 11.20 | 11.11 | -0.13 | -1.16% | 11.09 | 11.29 | 177268 | 19781.83 | 0.74% |
| 2025-05-15 | 11.47 | 11.24 | -0.11 | -0.97% | 11.23 | 11.62 | 296101 | 33778.14 | 1.24% |
| 2025-05-14 | 11.08 | 11.35 | 0.30 | 2.71% | 11.03 | 11.43 | 426547 | 48242.89 | 1.78% |
| 2025-05-13 | 11.11 | 11.05 | 0.14 | 1.28% | 10.97 | 11.21 | 242869 | 26886.13 | 1.01% |
| 2025-05-12 | 10.94 | 10.91 | 0.08 | 0.74% | 10.87 | 11.08 | 178291 | 19523.77 | 0.74% |
| 2025-05-09 | 10.90 | 10.83 | -0.05 | -0.46% | 10.76 | 10.92 | 117491 | 12741.86 | 0.49% |
| 2025-05-08 | 10.90 | 10.88 | -0.08 | -0.73% | 10.81 | 10.95 | 143763 | 15664.92 | 0.60% |
| 2025-05-07 | 10.99 | 10.96 | 0.08 | 0.74% | 10.86 | 11.06 | 174942 | 19153.67 | 0.73% |
| 2025-05-06 | 10.88 | 10.88 | 0.00 | 0.00% | 10.72 | 10.91 | 260151 | 28135.11 | 1.09% |
| 2025-04-30 | 10.63 | 10.88 | 0.32 | 3.03% | 10.58 | 10.96 | 294213 | 31720.23 | 1.23% |
| 2025-04-29 | 10.58 | 10.56 | -0.09 | -0.85% | 10.50 | 10.69 | 164765 | 17450.09 | 0.69% |
| 2025-04-28 | 10.61 | 10.65 | 0.08 | 0.76% | 10.49 | 10.67 | 163394 | 17305.69 | 0.68% |
| 2025-04-25 | 10.53 | 10.57 | 0.00 | 0.00% | 10.50 | 10.75 | 187718 | 20006.38 | 0.78% |
| 2025-04-24 | 10.62 | 10.57 | 0.02 | 0.19% | 10.47 | 10.68 | 168944 | 17846.21 | 0.71% |
| 2025-04-23 | 10.45 | 10.55 | 0.17 | 1.64% | 10.35 | 10.59 | 206815 | 21741.94 | 0.86% |
| 2025-04-22 | 10.23 | 10.38 | 0.12 | 1.17% | 10.21 | 10.46 | 177832 | 18394.30 | 0.74% |
| 2025-04-21 | 10.17 | 10.26 | 0.10 | 0.98% | 10.11 | 10.37 | 192057 | 19714.96 | 0.80% |
| 2025-04-18 | 10.03 | 10.16 | 0.11 | 1.09% | 9.98 | 10.18 | 141707 | 14278.66 | 0.59% |
| 2025-04-17 | 9.99 | 10.05 | 0.01 | 0.10% | 9.95 | 10.11 | 122131 | 12289.67 | 0.51% |
| 2025-04-16 | 10.19 | 10.04 | -0.22 | -2.14% | 9.95 | 10.21 | 232296 | 23299.31 | 0.97% |
| 2025-04-15 | 10.26 | 10.26 | -0.02 | -0.19% | 10.10 | 10.28 | 169142 | 17223.49 | 0.71% |
| 2025-04-14 | 10.24 | 10.28 | 0.14 | 1.38% | 10.22 | 10.37 | 217018 | 22311.32 | 0.91% |
| 2025-04-11 | 10.11 | 10.14 | -0.05 | -0.49% | 10.07 | 10.22 | 222982 | 22627.21 | 0.93% |
| 2025-04-10 | 10.25 | 10.19 | 0.19 | 1.90% | 10.16 | 10.39 | 342322 | 35150.04 | 1.43% |
| 2025-04-09 | 9.93 | 10.00 | -0.11 | -1.09% | 9.63 | 10.11 | 503736 | 49733.11 | 2.10% |
| 2025-04-08 | 10.15 | 10.11 | -0.33 | -3.16% | 9.86 | 10.45 | 558446 | 56523.73 | 2.33% |
上证大盘股票行情在线 K线走势图
