桐昆股份 (601233) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	23.90	22.32	-1.58	-6.61%	22.00	23.94	724253	163092	3.05%
2026-05-06	24.10	23.90	-0.31	-1.28%	23.50	24.30	662725	158289	2.79%
2026-04-30	22.81	24.21	1.15	4.99%	22.81	24.45	684263	163442	2.88%
2026-04-29	21.66	23.06	2.10	10.02%	21.62	23.06	690354	154497	2.91%
2026-04-28	20.36	20.96	0.63	3.10%	20.34	21.09	363380	75727	1.53%
2026-04-27	20.29	20.33	0.06	0.30%	20.14	20.80	289622	59308	1.22%
2026-04-24	20.17	20.27	-0.01	-0.05%	19.94	20.86	252394	51456	1.06%
2026-04-23	20.02	20.28	0.19	0.95%	19.90	20.48	255009	51681	1.07%
2026-04-22	20.22	20.09	-0.14	-0.69%	19.88	20.49	256969	51889	1.08%
2026-04-21	19.77	20.23	0.31	1.56%	19.46	20.55	339322	68657	1.43%
2026-04-20	19.61	19.92	0.30	1.53%	19.19	20.48	345113	68760	1.45%
2026-04-17	20.38	19.62	-0.76	-3.73%	19.50	20.49	379628	75048	1.60%
2026-04-16	19.61	20.38	0.19	0.94%	19.61	20.70	361951	73396	1.52%
2026-04-15	19.70	20.19	0.73	3.75%	19.56	20.42	458016	92108	1.93%
2026-04-14	19.49	19.46	0.14	0.72%	19.23	20.20	464874	91392	1.96%
2026-04-13	19.47	19.32	-0.38	-1.93%	19.08	20.09	427693	83242	1.80%
2026-04-10	19.58	19.70	0.22	1.13%	19.05	19.95	379575	74257	1.60%
2026-04-09	19.20	19.48	-0.03	-0.15%	18.94	19.85	332960	64878	1.40%
2026-04-08	19.20	19.51	1.11	6.03%	19.05	20.07	710014	139331	2.99%
2026-04-07	18.11	18.40	0.47	2.62%	17.88	19.00	467664	87104	1.97%
2026-04-03	18.28	17.93	-0.26	-1.43%	17.70	18.31	257393	46269	1.08%
2026-04-02	18.76	18.19	-0.60	-3.19%	18.13	18.76	274609	50435	1.16%
2026-04-01	18.67	18.79	0.74	4.10%	18.42	19.20	467132	87720	1.97%
2026-03-31	18.17	18.05	-0.20	-1.10%	17.84	18.40	340535	61572	1.43%
2026-03-30	17.58	18.25	0.20	1.11%	17.58	18.40	385900	69865	1.63%
2026-03-27	17.67	18.05	0.22	1.23%	17.47	18.25	385920	69343	1.63%
2026-03-26	17.99	17.83	-0.19	-1.05%	17.70	18.56	414789	75007	1.75%
2026-03-25	17.95	18.02	0.40	2.27%	17.93	18.80	735099	134501	3.10%
2026-03-24	17.31	17.62	0.66	3.89%	16.95	17.67	682867	118385	2.88%
2026-03-23	16.62	16.96	0.04	0.24%	16.36	17.68	780511	133635	3.29%
2026-03-20	17.22	16.92	-0.33	-1.91%	16.83	17.89	999573	172598	4.21%
2026-03-19	18.62	17.25	-1.70	-8.97%	17.06	18.73	1126208	197621	4.74%
2026-03-18	19.15	18.95	-0.23	-1.20%	18.64	19.40	659099	124701	2.78%
2026-03-17	19.62	19.18	-0.48	-2.44%	19.10	19.93	395792	77187	1.67%
2026-03-16	20.35	19.66	-0.69	-3.39%	19.30	20.47	824050	162347	3.47%
2026-03-13	20.73	20.35	-0.64	-3.05%	19.96	20.99	564762	115636	2.38%
2026-03-12	22.13	20.99	-0.67	-3.09%	20.52	22.13	646681	136111	2.72%
2026-03-11	21.27	21.66	0.53	2.51%	21.01	21.96	496248	106746	2.09%
2026-03-10	21.00	21.13	0.67	3.27%	20.72	21.65	591681	125763	2.49%
2026-03-09	22.54	20.46	-2.27	-9.99%	20.46	22.54	794546	163919	3.35%
2026-03-06	21.95	22.73	0.42	1.88%	21.60	23.03	626495	140687	2.64%
2026-03-05	22.20	22.31	0.60	2.76%	21.92	22.53	601455	133883	2.53%
2026-03-04	23.46	21.71	-2.29	-9.54%	21.66	23.50	922449	205064	3.85%
2026-03-03	25.64	24.00	-1.78	-6.90%	23.57	25.76	544062	132939	2.27%
2026-03-02	24.59	25.78	1.49	6.13%	23.70	26.01	527995	131510	2.20%
2026-02-27	23.88	24.29	0.24	1.00%	23.55	24.49	296144	71512	1.24%
2026-02-26	24.11	24.05	-0.19	-0.78%	23.50	24.59	317211	76076	1.32%
2026-02-25	24.44	24.24	-0.27	-1.10%	23.99	25.18	315058	77478	1.31%
2026-02-24	23.49	24.51	1.33	5.74%	23.01	24.80	285891	68821	1.19%
2026-02-13	23.63	23.18	-0.82	-3.42%	23.09	23.94	253083	59029	1.06%
2026-02-12	23.89	24.00	0.02	0.08%	23.60	24.30	233764	56070	0.98%
2026-02-11	22.24	23.98	1.74	7.82%	22.01	24.35	636249	150217	2.66%
2026-02-10	21.84	22.24	0.45	2.07%	21.27	22.36	361565	78732	1.51%
2026-02-09	21.98	21.79	0.34	1.59%	21.57	22.33	339067	74061	1.42%
2026-02-06	20.51	21.45	0.57	2.73%	20.11	21.94	387788	83006	1.62%
2026-02-05	20.88	20.88	0.00	0.00%	20.41	21.10	254536	52872	1.06%
2026-02-04	21.11	20.88	-0.11	-0.52%	20.34	21.19	403528	83737	1.68%
2026-02-03	20.49	20.99	0.90	4.48%	20.36	21.25	467735	97352	1.95%
2026-02-02	21.23	20.09	-1.78	-8.14%	19.98	21.60	765546	158029	3.20%
2026-01-30	21.30	21.87	0.76	3.60%	20.45	22.18	471073	100757	1.97%
2026-01-29	22.03	21.11	-0.57	-2.63%	21.00	22.03	330638	70902	1.38%
2026-01-28	20.41	21.68	1.23	6.01%	20.37	22.10	480623	102780	2.01%