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 |
|---|
| 2025-12-17 | 14.21 | 14.92 | 0.59 | 4.12% | 14.20 | 15.06 | 291039 | 42913.43 | 1.21% |
| 2025-12-16 | 14.33 | 14.33 | -0.07 | -0.49% | 13.85 | 14.42 | 266091 | 37624.61 | 1.11% |
| 2025-12-15 | 14.25 | 14.40 | 0.15 | 1.05% | 14.04 | 14.63 | 265408 | 38210.16 | 1.11% |
| 2025-12-12 | 14.20 | 14.25 | 0.05 | 0.35% | 14.04 | 14.33 | 222005 | 31463.04 | 0.93% |
| 2025-12-11 | 14.43 | 14.20 | -0.21 | -1.46% | 14.16 | 14.53 | 114534 | 16383.23 | 0.48% |
| 2025-12-10 | 14.36 | 14.41 | 0.03 | 0.21% | 14.22 | 14.50 | 121794 | 17532.28 | 0.51% |
| 2025-12-09 | 14.71 | 14.38 | -0.41 | -2.77% | 14.36 | 14.91 | 226413 | 32828.40 | 0.95% |
| 2025-12-08 | 15.28 | 14.79 | -0.47 | -3.08% | 14.65 | 15.32 | 298175 | 44232.37 | 1.24% |
| 2025-12-05 | 15.08 | 15.26 | 0.16 | 1.06% | 15.00 | 15.37 | 209952 | 31940.03 | 0.88% |
| 2025-12-04 | 15.25 | 15.10 | -0.17 | -1.11% | 14.96 | 15.29 | 181840 | 27473.77 | 0.76% |
| 2025-12-03 | 15.33 | 15.27 | -0.13 | -0.84% | 15.23 | 15.60 | 213655 | 32954.43 | 0.89% |
| 2025-12-02 | 15.44 | 15.40 | -0.07 | -0.45% | 15.10 | 15.69 | 215559 | 33265.09 | 0.90% |
| 2025-12-01 | 15.38 | 15.47 | 0.09 | 0.59% | 15.23 | 15.76 | 336427 | 52145.75 | 1.40% |
| 2025-11-28 | 14.92 | 15.38 | 0.47 | 3.15% | 14.85 | 15.50 | 292486 | 44651.39 | 1.22% |
| 2025-11-27 | 14.53 | 14.91 | 0.39 | 2.69% | 14.51 | 15.08 | 267602 | 39686.19 | 1.12% |
| 2025-11-26 | 14.70 | 14.52 | -0.22 | -1.49% | 14.50 | 14.93 | 207161 | 30332.19 | 0.86% |
| 2025-11-25 | 14.91 | 14.74 | -0.17 | -1.14% | 14.62 | 15.04 | 246541 | 36536.98 | 1.03% |
| 2025-11-24 | 14.99 | 14.91 | 0.13 | 0.88% | 14.74 | 15.15 | 268017 | 40089.80 | 1.12% |
| 2025-11-21 | 14.88 | 14.78 | -0.13 | -0.87% | 14.58 | 15.18 | 333764 | 49451.98 | 1.39% |
| 2025-11-20 | 15.55 | 14.91 | -0.65 | -4.18% | 14.83 | 15.75 | 293711 | 44561.77 | 1.23% |
| 2025-11-19 | 15.43 | 15.56 | 0.16 | 1.04% | 15.26 | 15.70 | 220301 | 34021.52 | 0.92% |
| 2025-11-18 | 15.95 | 15.40 | -0.54 | -3.39% | 15.23 | 16.06 | 351123 | 54436.32 | 1.47% |
| 2025-11-17 | 15.88 | 15.94 | 0.21 | 1.34% | 15.46 | 16.49 | 449201 | 71484.20 | 1.87% |
| 2025-11-14 | 15.88 | 15.73 | -0.26 | -1.63% | 15.73 | 16.58 | 373725 | 60203.36 | 1.56% |
| 2025-11-13 | 15.75 | 15.99 | 0.17 | 1.07% | 15.46 | 16.22 | 334216 | 53047.82 | 1.39% |
| 2025-11-12 | 15.79 | 15.82 | 0.07 | 0.44% | 15.45 | 16.00 | 436140 | 68853.33 | 1.82% |
| 2025-11-11 | 15.70 | 15.75 | -0.02 | -0.13% | 15.48 | 15.91 | 287386 | 45093.61 | 1.20% |
| 2025-11-10 | 15.14 | 15.77 | 0.58 | 3.82% | 15.14 | 15.98 | 574587 | 90293.46 | 2.40% |
| 2025-11-07 | 14.74 | 15.19 | 0.41 | 2.77% | 14.65 | 15.33 | 480719 | 72418.30 | 2.01% |
| 2025-11-06 | 13.92 | 14.78 | 0.86 | 6.18% | 13.92 | 15.03 | 383687 | 56130.73 | 1.60% |
| 2025-11-05 | 14.00 | 13.92 | -0.20 | -1.42% | 13.88 | 14.19 | 160832 | 22564.00 | 0.67% |
| 2025-11-04 | 14.37 | 14.12 | -0.25 | -1.74% | 14.03 | 14.50 | 188743 | 26996.92 | 0.79% |
| 2025-11-03 | 14.23 | 14.37 | 0.15 | 1.05% | 13.92 | 14.50 | 264794 | 37798.95 | 1.11% |
| 2025-10-31 | 14.45 | 14.22 | -0.20 | -1.39% | 14.20 | 14.60 | 281826 | 40501.14 | 1.18% |
| 2025-10-30 | 14.61 | 14.42 | -0.38 | -2.57% | 14.16 | 14.61 | 244636 | 35185.43 | 1.02% |
| 2025-10-29 | 14.36 | 14.80 | 0.36 | 2.49% | 14.24 | 14.98 | 222482 | 32713.65 | 0.93% |
| 2025-10-28 | 14.56 | 14.44 | -0.04 | -0.28% | 14.33 | 14.62 | 142870 | 20647.53 | 0.60% |
| 2025-10-27 | 14.27 | 14.48 | 0.19 | 1.33% | 14.11 | 14.60 | 205231 | 29471.00 | 0.86% |
| 2025-10-24 | 14.25 | 14.29 | 0.00 | 0.00% | 14.08 | 14.54 | 234833 | 33466.38 | 0.98% |
| 2025-10-23 | 13.67 | 14.29 | 0.62 | 4.54% | 13.60 | 14.34 | 361281 | 50700.32 | 1.51% |
| 2025-10-22 | 13.36 | 13.67 | 0.23 | 1.71% | 13.36 | 13.85 | 219185 | 29906.01 | 0.91% |
| 2025-10-21 | 13.26 | 13.44 | 0.19 | 1.43% | 13.11 | 13.50 | 186090 | 24815.60 | 0.78% |
| 2025-10-20 | 13.27 | 13.25 | 0.16 | 1.22% | 13.12 | 13.49 | 188252 | 25017.14 | 0.79% |
| 2025-10-17 | 13.48 | 13.09 | -0.40 | -2.97% | 13.06 | 13.70 | 195587 | 25978.50 | 0.82% |
| 2025-10-16 | 13.62 | 13.49 | -0.13 | -0.95% | 13.43 | 13.74 | 166690 | 22576.17 | 0.70% |
| 2025-10-15 | 13.50 | 13.62 | 0.19 | 1.41% | 13.40 | 13.70 | 188458 | 25521.55 | 0.79% |
| 2025-10-14 | 14.05 | 13.43 | -0.65 | -4.62% | 13.34 | 14.24 | 427408 | 58473.21 | 1.78% |
| 2025-10-13 | 14.40 | 14.08 | -0.87 | -5.82% | 13.72 | 14.65 | 472712 | 66852.71 | 1.97% |
| 2025-10-10 | 14.57 | 14.95 | 0.29 | 1.98% | 14.47 | 15.14 | 320414 | 47363.43 | 1.34% |
| 2025-10-09 | 15.14 | 14.66 | -0.35 | -2.33% | 14.28 | 15.14 | 379864 | 55352.76 | 1.59% |
| 2025-09-30 | 14.96 | 15.01 | 0.04 | 0.27% | 14.73 | 15.08 | 231040 | 34427.46 | 0.96% |
| 2025-09-29 | 14.94 | 14.97 | 0.02 | 0.13% | 14.64 | 15.00 | 314919 | 46715.11 | 1.31% |
| 2025-09-26 | 14.20 | 14.95 | 0.85 | 6.03% | 14.19 | 15.45 | 855038 | 128982.56 | 3.57% |
| 2025-09-25 | 14.06 | 14.10 | -0.01 | -0.07% | 13.98 | 14.26 | 200620 | 28316.73 | 0.84% |
| 2025-09-24 | 13.66 | 14.11 | 0.43 | 3.14% | 13.65 | 14.15 | 259971 | 36184.72 | 1.09% |
| 2025-09-23 | 13.95 | 13.68 | -0.30 | -2.15% | 13.33 | 13.99 | 435883 | 59110.39 | 1.82% |
| 2025-09-22 | 14.20 | 13.98 | -0.30 | -2.10% | 13.82 | 14.23 | 259663 | 36207.50 | 1.08% |
| 2025-09-19 | 14.12 | 14.28 | 0.16 | 1.13% | 14.07 | 14.35 | 150414 | 21433.75 | 0.63% |
| 2025-09-18 | 14.46 | 14.12 | -0.33 | -2.28% | 14.04 | 14.53 | 232414 | 33188.11 | 0.97% |
| 2025-09-17 | 14.49 | 14.45 | 0.01 | 0.07% | 14.28 | 14.50 | 135159 | 19453.61 | 0.56% |
| 2025-09-16 | 14.34 | 14.44 | 0.09 | 0.63% | 14.08 | 14.77 | 246079 | 35360.21 | 1.03% |
| 2025-09-15 | 14.63 | 14.35 | -0.31 | -2.11% | 14.28 | 14.70 | 241889 | 34981.01 | 1.01% |
| 2025-09-12 | 14.77 | 14.66 | -0.14 | -0.95% | 14.32 | 14.87 | 280953 | 40929.48 | 1.17% |
| 2025-09-11 | 14.62 | 14.80 | 0.18 | 1.23% | 14.44 | 14.81 | 268597 | 39271.55 | 1.12% |
| 2025-09-10 | 14.82 | 14.62 | -0.19 | -1.28% | 14.45 | 14.92 | 262878 | 38572.34 | 1.10% |
| 2025-09-09 | 15.37 | 14.81 | -0.71 | -4.57% | 14.71 | 15.50 | 351232 | 52841.75 | 1.47% |
| 2025-09-08 | 14.65 | 15.52 | 0.86 | 5.87% | 14.37 | 15.52 | 522845 | 79506.59 | 2.18% |
| 2025-09-05 | 14.35 | 14.66 | 0.31 | 2.16% | 14.31 | 14.66 | 312176 | 45321.88 | 1.30% |
| 2025-09-04 | 14.22 | 14.35 | 0.09 | 0.63% | 14.02 | 14.39 | 308357 | 43842.05 | 1.29% |
| 2025-09-03 | 14.40 | 14.26 | -0.08 | -0.56% | 14.13 | 14.60 | 236589 | 33859.59 | 0.99% |
| 2025-09-02 | 14.61 | 14.34 | -0.28 | -1.92% | 14.19 | 14.82 | 315540 | 45363.80 | 1.32% |
| 2025-09-01 | 14.61 | 14.62 | -0.05 | -0.34% | 14.38 | 14.90 | 315418 | 46265.76 | 1.32% |
| 2025-08-29 | 14.58 | 14.67 | 0.25 | 1.73% | 14.55 | 14.98 | 500308 | 73791.27 | 2.09% |
| 2025-08-28 | 14.72 | 14.42 | -0.25 | -1.70% | 14.00 | 14.88 | 589622 | 84903.10 | 2.46% |
| 2025-08-27 | 14.94 | 14.67 | -0.28 | -1.87% | 14.65 | 15.18 | 490971 | 73293.36 | 2.05% |
| 2025-08-26 | 14.17 | 14.95 | 0.67 | 4.69% | 14.16 | 15.14 | 536624 | 79753.29 | 2.24% |
| 2025-08-25 | 14.27 | 14.28 | 0.01 | 0.07% | 14.12 | 14.69 | 476789 | 68762.82 | 1.99% |
| 2025-08-22 | 13.80 | 14.27 | 0.40 | 2.88% | 13.78 | 14.30 | 445979 | 62912.89 | 1.86% |
| 2025-08-21 | 13.80 | 13.87 | 0.04 | 0.29% | 13.57 | 14.00 | 363769 | 50265.61 | 1.52% |
| 2025-08-20 | 12.98 | 13.83 | 0.79 | 6.06% | 12.94 | 13.88 | 493042 | 66452.38 | 2.06% |
上证大盘股票行情在线 K线走势图
桐昆股份(601233)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
