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
2025-10-31	14.45	14.22	-0.20	-1.39%	14.20	14.60	281826	40501	1.18%
2025-10-30	14.61	14.42	-0.38	-2.57%	14.16	14.61	244636	35185	1.02%
2025-10-29	14.36	14.80	0.36	2.49%	14.24	14.98	222482	32713	0.93%
2025-10-28	14.56	14.44	-0.04	-0.28%	14.33	14.62	142870	20647	0.60%
2025-10-27	14.27	14.48	0.19	1.33%	14.11	14.60	205231	29471	0.86%
2025-10-24	14.25	14.29	0.00	0.00%	14.08	14.54	234833	33466	0.98%
2025-10-23	13.67	14.29	0.62	4.54%	13.60	14.34	361281	50700	1.51%
2025-10-22	13.36	13.67	0.23	1.71%	13.36	13.85	219185	29906	0.91%
2025-10-21	13.26	13.44	0.19	1.43%	13.11	13.50	186090	24815	0.78%
2025-10-20	13.27	13.25	0.16	1.22%	13.12	13.49	188252	25017	0.79%
2025-10-17	13.48	13.09	-0.40	-2.97%	13.06	13.70	195587	25978	0.82%
2025-10-16	13.62	13.49	-0.13	-0.95%	13.43	13.74	166690	22576	0.70%
2025-10-15	13.50	13.62	0.19	1.41%	13.40	13.70	188458	25521	0.79%
2025-10-14	14.05	13.43	-0.65	-4.62%	13.34	14.24	427408	58473	1.78%
2025-10-13	14.40	14.08	-0.87	-5.82%	13.72	14.65	472712	66852	1.97%
2025-10-10	14.57	14.95	0.29	1.98%	14.47	15.14	320414	47363	1.34%
2025-10-09	15.14	14.66	-0.35	-2.33%	14.28	15.14	379864	55352	1.59%
2025-09-30	14.96	15.01	0.04	0.27%	14.73	15.08	231040	34427	0.96%
2025-09-29	14.94	14.97	0.02	0.13%	14.64	15.00	314919	46715	1.31%
2025-09-26	14.20	14.95	0.85	6.03%	14.19	15.45	855038	128982	3.57%
2025-09-25	14.06	14.10	-0.01	-0.07%	13.98	14.26	200620	28316	0.84%
2025-09-24	13.66	14.11	0.43	3.14%	13.65	14.15	259971	36184	1.09%
2025-09-23	13.95	13.68	-0.30	-2.15%	13.33	13.99	435883	59110	1.82%
2025-09-22	14.20	13.98	-0.30	-2.10%	13.82	14.23	259663	36207	1.08%
2025-09-19	14.12	14.28	0.16	1.13%	14.07	14.35	150414	21433	0.63%
2025-09-18	14.46	14.12	-0.33	-2.28%	14.04	14.53	232414	33188	0.97%
2025-09-17	14.49	14.45	0.01	0.07%	14.28	14.50	135159	19453	0.56%
2025-09-16	14.34	14.44	0.09	0.63%	14.08	14.77	246079	35360	1.03%
2025-09-15	14.63	14.35	-0.31	-2.11%	14.28	14.70	241889	34981	1.01%
2025-09-12	14.77	14.66	-0.14	-0.95%	14.32	14.87	280953	40929	1.17%
2025-09-11	14.62	14.80	0.18	1.23%	14.44	14.81	268597	39271	1.12%
2025-09-10	14.82	14.62	-0.19	-1.28%	14.45	14.92	262878	38572	1.10%
2025-09-09	15.37	14.81	-0.71	-4.57%	14.71	15.50	351232	52841	1.47%
2025-09-08	14.65	15.52	0.86	5.87%	14.37	15.52	522845	79506	2.18%
2025-09-05	14.35	14.66	0.31	2.16%	14.31	14.66	312176	45321	1.30%
2025-09-04	14.22	14.35	0.09	0.63%	14.02	14.39	308357	43842	1.29%
2025-09-03	14.40	14.26	-0.08	-0.56%	14.13	14.60	236589	33859	0.99%
2025-09-02	14.61	14.34	-0.28	-1.92%	14.19	14.82	315540	45363	1.32%
2025-09-01	14.61	14.62	-0.05	-0.34%	14.38	14.90	315418	46265	1.32%
2025-08-29	14.58	14.67	0.25	1.73%	14.55	14.98	500308	73791	2.09%
2025-08-28	14.72	14.42	-0.25	-1.70%	14.00	14.88	589622	84903	2.46%
2025-08-27	14.94	14.67	-0.28	-1.87%	14.65	15.18	490971	73293	2.05%
2025-08-26	14.17	14.95	0.67	4.69%	14.16	15.14	536624	79753	2.24%
2025-08-25	14.27	14.28	0.01	0.07%	14.12	14.69	476789	68762	1.99%
2025-08-22	13.80	14.27	0.40	2.88%	13.78	14.30	445979	62912	1.86%
2025-08-21	13.80	13.87	0.04	0.29%	13.57	14.00	363769	50265	1.52%
2025-08-20	12.98	13.83	0.79	6.06%	12.94	13.88	493042	66452	2.06%
2025-08-19	13.09	13.04	-0.04	-0.31%	12.94	13.30	256431	33512	1.07%
2025-08-18	13.15	13.08	-0.02	-0.15%	12.87	13.16	327646	42696	1.37%
2025-08-15	12.45	13.10	0.65	5.22%	12.42	13.20	528775	68928	2.21%
2025-08-14	12.57	12.45	-0.12	-0.95%	12.36	12.58	173328	21628	0.72%
2025-08-13	12.46	12.57	0.11	0.88%	12.39	12.61	282332	35330	1.18%
2025-08-12	12.33	12.46	0.13	1.05%	12.13	12.50	280646	34592	1.17%
2025-08-11	12.39	12.33	-0.01	-0.08%	12.25	12.44	242767	29964	1.01%
2025-08-08	12.28	12.34	0.09	0.73%	12.20	12.47	153270	18905	0.64%
2025-08-07	12.40	12.25	-0.10	-0.81%	12.15	12.50	190358	23380	0.79%
2025-08-06	12.20	12.35	0.17	1.40%	12.13	12.39	163889	20142	0.68%
2025-08-05	12.16	12.18	0.03	0.25%	12.11	12.23	116673	14190	0.49%
2025-08-04	12.24	12.15	-0.13	-1.06%	12.03	12.30	206455	24990	0.86%
2025-08-01	12.35	12.28	-0.10	-0.81%	12.23	12.55	199638	24685	0.83%
2025-07-31	12.73	12.38	-0.44	-3.43%	12.32	12.75	372889	46376	1.56%
2025-07-30	12.41	12.82	0.43	3.47%	12.38	12.99	617733	78997	2.58%
2025-07-29	12.35	12.39	0.05	0.41%	12.01	12.48	406987	49821	1.70%
2025-07-28	12.38	12.34	-0.08	-0.64%	12.02	12.48	416039	51243	1.74%
2025-07-25	12.35	12.42	0.15	1.22%	12.27	12.72	519587	64886	2.17%