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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-19 | 13.09 | 13.04 | -0.04 | -0.31% | 12.94 | 13.30 | 256431 | 33512.14 | 1.07% |
| 2025-08-18 | 13.15 | 13.08 | -0.02 | -0.15% | 12.87 | 13.16 | 327646 | 42696.75 | 1.37% |
| 2025-08-15 | 12.45 | 13.10 | 0.65 | 5.22% | 12.42 | 13.20 | 528775 | 68928.33 | 2.21% |
| 2025-08-14 | 12.57 | 12.45 | -0.12 | -0.95% | 12.36 | 12.58 | 173328 | 21628.43 | 0.72% |
| 2025-08-13 | 12.46 | 12.57 | 0.11 | 0.88% | 12.39 | 12.61 | 282332 | 35330.03 | 1.18% |
| 2025-08-12 | 12.33 | 12.46 | 0.13 | 1.05% | 12.13 | 12.50 | 280646 | 34592.11 | 1.17% |
| 2025-08-11 | 12.39 | 12.33 | -0.01 | -0.08% | 12.25 | 12.44 | 242767 | 29964.76 | 1.01% |
| 2025-08-08 | 12.28 | 12.34 | 0.09 | 0.73% | 12.20 | 12.47 | 153270 | 18905.48 | 0.64% |
| 2025-08-07 | 12.40 | 12.25 | -0.10 | -0.81% | 12.15 | 12.50 | 190358 | 23380.34 | 0.79% |
| 2025-08-06 | 12.20 | 12.35 | 0.17 | 1.40% | 12.13 | 12.39 | 163889 | 20142.00 | 0.68% |
| 2025-08-05 | 12.16 | 12.18 | 0.03 | 0.25% | 12.11 | 12.23 | 116673 | 14190.02 | 0.49% |
| 2025-08-04 | 12.24 | 12.15 | -0.13 | -1.06% | 12.03 | 12.30 | 206455 | 24990.91 | 0.86% |
| 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% |
上证大盘股票行情在线 K线走势图
