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 |
|---|
| 2025-03-28 | 12.24 | 11.99 | -0.24 | -1.96% | 11.96 | 12.26 | 237718 | 28671.02 | 0.99% |
| 2025-03-27 | 12.13 | 12.23 | 0.07 | 0.58% | 12.11 | 12.37 | 308141 | 37823.82 | 1.29% |
| 2025-03-26 | 12.17 | 12.16 | 0.01 | 0.08% | 12.12 | 12.30 | 225252 | 27510.27 | 0.94% |
| 2025-03-25 | 11.96 | 12.15 | 0.18 | 1.50% | 11.92 | 12.17 | 241592 | 29174.50 | 1.01% |
| 2025-03-24 | 12.02 | 11.97 | 0.02 | 0.17% | 11.85 | 12.11 | 196373 | 23542.25 | 0.82% |
| 2025-03-21 | 12.02 | 11.95 | -0.11 | -0.91% | 11.92 | 12.10 | 177221 | 21274.83 | 0.74% |
| 2025-03-20 | 12.11 | 12.06 | -0.07 | -0.58% | 12.03 | 12.15 | 154020 | 18589.76 | 0.64% |
| 2025-03-19 | 12.10 | 12.13 | -0.02 | -0.16% | 12.02 | 12.17 | 155937 | 18869.36 | 0.65% |
| 2025-03-18 | 12.18 | 12.15 | 0.00 | 0.00% | 12.11 | 12.20 | 193281 | 23480.12 | 0.81% |
| 2025-03-17 | 12.11 | 12.15 | 0.05 | 0.41% | 12.06 | 12.22 | 259117 | 31468.18 | 1.08% |
| 2025-03-14 | 12.00 | 12.10 | 0.08 | 0.67% | 11.92 | 12.11 | 295231 | 35554.54 | 1.23% |
| 2025-03-13 | 12.11 | 12.02 | -0.08 | -0.66% | 11.96 | 12.15 | 285739 | 34371.73 | 1.19% |
| 2025-03-12 | 12.30 | 12.10 | -0.20 | -1.63% | 12.10 | 12.32 | 310831 | 37844.71 | 1.30% |
| 2025-03-11 | 12.20 | 12.30 | 0.03 | 0.24% | 12.00 | 12.30 | 258178 | 31411.45 | 1.08% |
| 2025-03-10 | 12.25 | 12.27 | -0.03 | -0.24% | 12.19 | 12.37 | 244325 | 29935.80 | 1.02% |
| 2025-03-07 | 12.23 | 12.30 | -0.03 | -0.24% | 12.18 | 12.43 | 345215 | 42399.05 | 1.44% |
| 2025-03-06 | 12.40 | 12.33 | -0.08 | -0.64% | 12.20 | 12.47 | 561219 | 68907.40 | 2.34% |
| 2025-03-05 | 12.87 | 12.41 | -0.46 | -3.57% | 12.38 | 12.94 | 463681 | 58190.36 | 1.94% |
| 2025-03-04 | 12.86 | 12.87 | -0.01 | -0.08% | 12.78 | 13.05 | 388161 | 50014.07 | 1.62% |
| 2025-03-03 | 12.75 | 12.88 | 0.15 | 1.18% | 12.74 | 13.20 | 554808 | 72003.47 | 2.32% |
| 2025-02-28 | 12.48 | 12.73 | 0.23 | 1.84% | 12.48 | 13.02 | 643597 | 82426.12 | 2.69% |
| 2025-02-27 | 12.40 | 12.50 | 0.08 | 0.64% | 12.30 | 12.55 | 294216 | 36540.66 | 1.23% |
| 2025-02-26 | 12.12 | 12.42 | 0.29 | 2.39% | 12.11 | 12.46 | 348698 | 42829.69 | 1.46% |
| 2025-02-25 | 12.32 | 12.13 | -0.25 | -2.02% | 12.11 | 12.43 | 327818 | 40108.37 | 1.37% |
| 2025-02-24 | 12.41 | 12.38 | -0.11 | -0.88% | 12.26 | 12.50 | 341119 | 42095.77 | 1.42% |
| 2025-02-21 | 12.55 | 12.49 | -0.04 | -0.32% | 12.41 | 12.62 | 263962 | 33004.37 | 1.10% |
| 2025-02-20 | 12.57 | 12.53 | -0.07 | -0.56% | 12.38 | 12.61 | 293076 | 36664.38 | 1.22% |
| 2025-02-19 | 12.56 | 12.60 | 0.04 | 0.32% | 12.45 | 12.68 | 236793 | 29756.21 | 0.99% |
| 2025-02-18 | 12.69 | 12.56 | -0.12 | -0.95% | 12.47 | 12.78 | 205546 | 25982.21 | 0.86% |
| 2025-02-17 | 12.73 | 12.68 | -0.05 | -0.39% | 12.58 | 12.99 | 233166 | 29527.01 | 0.97% |
| 2025-02-14 | 12.80 | 12.73 | -0.04 | -0.31% | 12.61 | 12.91 | 237588 | 30305.37 | 0.99% |
| 2025-02-13 | 13.00 | 12.77 | -0.33 | -2.52% | 12.75 | 13.25 | 334178 | 43073.52 | 1.39% |
| 2025-02-12 | 12.21 | 13.10 | 0.82 | 6.68% | 12.21 | 13.12 | 870377 | 111224.12 | 3.63% |
| 2025-02-11 | 12.23 | 12.28 | 0.05 | 0.41% | 12.15 | 12.31 | 232631 | 28464.88 | 0.97% |
| 2025-02-10 | 12.15 | 12.23 | 0.04 | 0.33% | 12.09 | 12.29 | 238384 | 29095.62 | 0.99% |
| 2025-02-07 | 11.90 | 12.19 | 0.26 | 2.18% | 11.87 | 12.25 | 355606 | 43172.41 | 1.48% |
| 2025-02-06 | 11.85 | 11.93 | 0.04 | 0.34% | 11.80 | 11.96 | 149744 | 17817.33 | 0.63% |
| 2025-02-05 | 11.94 | 11.89 | -0.04 | -0.34% | 11.82 | 12.02 | 172777 | 20587.94 | 0.72% |
| 2025-01-27 | 11.72 | 11.93 | 0.26 | 2.23% | 11.72 | 12.23 | 363536 | 43871.59 | 1.52% |
| 2025-01-24 | 11.62 | 11.67 | 0.05 | 0.43% | 11.55 | 11.73 | 167990 | 19538.96 | 0.70% |
| 2025-01-23 | 11.88 | 11.62 | -0.16 | -1.36% | 11.60 | 11.94 | 250974 | 29513.77 | 1.05% |
| 2025-01-22 | 11.90 | 11.78 | -0.15 | -1.26% | 11.71 | 11.92 | 186351 | 21956.19 | 0.78% |
| 2025-01-21 | 12.22 | 11.93 | -0.26 | -2.13% | 11.91 | 12.22 | 267020 | 31980.99 | 1.11% |
| 2025-01-20 | 12.15 | 12.19 | 0.07 | 0.58% | 12.11 | 12.25 | 200556 | 24437.31 | 0.84% |
| 2025-01-17 | 11.90 | 12.12 | 0.18 | 1.51% | 11.87 | 12.21 | 278087 | 33685.25 | 1.16% |
| 2025-01-16 | 11.96 | 11.94 | 0.00 | 0.00% | 11.84 | 12.09 | 179861 | 21526.89 | 0.75% |
| 2025-01-15 | 12.06 | 11.94 | -0.18 | -1.49% | 11.90 | 12.15 | 176378 | 21159.94 | 0.74% |
| 2025-01-14 | 11.88 | 12.12 | 0.22 | 1.85% | 11.76 | 12.13 | 243116 | 29156.89 | 1.01% |
| 2025-01-13 | 11.70 | 11.90 | 0.10 | 0.85% | 11.69 | 12.08 | 204084 | 24379.04 | 0.85% |
| 2025-01-10 | 12.05 | 11.80 | -0.28 | -2.32% | 11.80 | 12.19 | 209630 | 25095.60 | 0.87% |
| 2025-01-09 | 12.10 | 12.08 | -0.10 | -0.82% | 12.06 | 12.34 | 242101 | 29483.77 | 1.01% |
| 2025-01-08 | 12.35 | 12.18 | -0.22 | -1.77% | 11.88 | 12.35 | 396809 | 47982.28 | 1.66% |
| 2025-01-07 | 12.17 | 12.40 | 0.32 | 2.65% | 11.95 | 12.41 | 413540 | 50672.53 | 1.73% |
| 2025-01-06 | 11.94 | 12.08 | 0.06 | 0.50% | 11.83 | 12.25 | 338806 | 41004.03 | 1.41% |
| 2025-01-03 | 11.75 | 12.02 | 0.25 | 2.12% | 11.72 | 12.28 | 541958 | 65523.28 | 2.26% |
| 2025-01-02 | 11.79 | 11.77 | -0.03 | -0.25% | 11.68 | 12.02 | 280682 | 33258.27 | 1.17% |
| 2024-12-31 | 12.02 | 11.80 | -0.21 | -1.75% | 11.76 | 12.07 | 219006 | 25964.91 | 0.91% |
| 2024-12-30 | 12.01 | 12.01 | -0.01 | -0.08% | 11.95 | 12.10 | 197635 | 23745.56 | 0.82% |
| 2024-12-27 | 11.93 | 12.02 | 0.12 | 1.01% | 11.84 | 12.04 | 252334 | 30173.52 | 1.05% |
| 2024-12-26 | 11.90 | 11.90 | 0.01 | 0.08% | 11.73 | 11.98 | 142973 | 17027.78 | 0.60% |
| 2024-12-25 | 12.03 | 11.89 | -0.14 | -1.16% | 11.76 | 12.05 | 159623 | 18910.45 | 0.67% |
| 2024-12-24 | 11.78 | 12.03 | 0.21 | 1.78% | 11.78 | 12.10 | 203758 | 24453.04 | 0.85% |
| 2024-12-23 | 11.76 | 11.82 | 0.06 | 0.51% | 11.75 | 12.08 | 266967 | 31861.44 | 1.11% |
| 2024-12-20 | 11.81 | 11.76 | -0.08 | -0.68% | 11.72 | 11.88 | 168438 | 19812.61 | 0.70% |
| 2024-12-19 | 11.90 | 11.84 | -0.13 | -1.09% | 11.73 | 11.91 | 179018 | 21143.94 | 0.75% |
| 2024-12-18 | 12.05 | 11.97 | -0.08 | -0.66% | 11.94 | 12.16 | 144424 | 17383.18 | 0.60% |
| 2024-12-17 | 12.13 | 12.05 | -0.10 | -0.82% | 11.99 | 12.18 | 159438 | 19245.99 | 0.67% |
| 2024-12-16 | 12.09 | 12.15 | 0.04 | 0.33% | 12.05 | 12.29 | 211212 | 25658.38 | 0.88% |
| 2024-12-13 | 12.40 | 12.11 | -0.34 | -2.73% | 12.08 | 12.40 | 292970 | 35700.08 | 1.22% |
| 2024-12-12 | 12.43 | 12.45 | -0.01 | -0.08% | 12.37 | 12.58 | 227341 | 28352.87 | 0.95% |
| 2024-12-11 | 12.24 | 12.46 | 0.23 | 1.88% | 12.20 | 12.59 | 341731 | 42367.80 | 1.43% |
| 2024-12-10 | 12.50 | 12.23 | 0.03 | 0.25% | 12.20 | 12.71 | 388923 | 48233.77 | 1.62% |
| 2024-12-09 | 12.07 | 12.20 | 0.09 | 0.74% | 12.06 | 12.33 | 252090 | 30772.08 | 1.05% |
| 2024-12-06 | 12.09 | 12.11 | 0.01 | 0.08% | 11.95 | 12.16 | 227073 | 27370.24 | 0.95% |
| 2024-12-05 | 12.08 | 12.10 | -0.03 | -0.25% | 11.99 | 12.27 | 244675 | 29586.48 | 1.02% |
| 2024-12-04 | 11.96 | 12.13 | 0.10 | 0.83% | 11.86 | 12.28 | 400278 | 48463.23 | 1.67% |
| 2024-12-03 | 11.70 | 12.03 | 0.34 | 2.91% | 11.60 | 12.25 | 472594 | 56493.11 | 1.97% |
| 2024-12-02 | 11.52 | 11.69 | 0.14 | 1.21% | 11.50 | 11.70 | 257307 | 29880.41 | 1.07% |
| 2024-11-29 | 11.35 | 11.55 | 0.15 | 1.32% | 11.31 | 11.64 | 211384 | 24262.50 | 0.88% |
| 2024-11-28 | 11.43 | 11.40 | -0.03 | -0.26% | 11.36 | 11.54 | 210537 | 24077.62 | 0.88% |
上证大盘股票行情在线 K线走势图
