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
2025-09-08	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%
2025-07-24	12.17	12.27	0.10	0.82%	12.04	12.29	304701	37134	1.27%
2025-07-23	12.07	12.17	0.12	1.00%	11.97	12.28	622286	75447	2.60%
2025-07-22	11.50	12.05	0.55	4.78%	11.49	12.10	631149	74784	2.63%
2025-07-21	11.25	11.50	0.25	2.22%	11.24	11.64	434764	50016	1.81%
2025-07-18	10.98	11.25	0.27	2.46%	10.98	11.30	251916	28184	1.05%
2025-07-17	10.94	10.98	0.04	0.37%	10.89	11.01	142839	15630	0.60%
2025-07-16	10.97	10.94	-0.05	-0.45%	10.92	11.03	134731	14769	0.56%
2025-07-15	11.12	10.99	-0.16	-1.43%	10.95	11.16	155225	17116	0.65%
2025-07-14	11.15	11.15	-0.04	-0.36%	11.10	11.29	165223	18478	0.69%
2025-07-11	11.28	11.19	-0.04	-0.36%	11.15	11.37	239353	26952	1.00%
2025-07-10	10.84	11.23	0.41	3.79%	10.82	11.29	380362	42276	1.59%
2025-07-09	11.05	10.92	-0.15	-1.36%	10.88	11.08	174710	19162	0.73%
2025-07-08	10.95	11.07	0.15	1.37%	10.89	11.13	186898	20586	0.78%
2025-07-07	10.91	10.92	0.01	0.09%	10.84	11.01	160832	17544	0.67%
2025-07-04	11.10	10.91	-0.21	-1.89%	10.89	11.12	200855	22017	0.84%
2025-07-03	11.00	11.12	0.12	1.09%	10.95	11.26	332223	36990	1.39%
2025-07-02	10.65	11.00	0.31	2.90%	10.64	11.00	308903	33520	1.29%
2025-07-01	10.60	10.69	0.09	0.85%	10.55	10.78	265750	28325	1.11%
2025-06-30	10.64	10.60	-0.03	-0.28%	10.53	10.64	209974	22219	0.88%
2025-06-27	10.64	10.63	0.00	0.00%	10.60	10.69	146840	15616	0.61%
2025-06-26	10.77	10.63	-0.13	-1.21%	10.62	10.78	144565	15461	0.60%
2025-06-25	10.67	10.76	0.06	0.56%	10.66	10.80	180894	19422	0.76%
2025-06-24	10.52	10.70	0.17	1.61%	10.46	10.75	160322	17017	0.67%
2025-06-23	10.40	10.53	0.13	1.25%	10.36	10.58	111719	11716	0.47%
2025-06-20	10.50	10.40	-0.12	-1.14%	10.38	10.55	142687	14910	0.60%
2025-06-19	10.70	10.52	-0.19	-1.77%	10.46	10.73	154997	16411	0.65%
2025-06-18	10.65	10.71	0.05	0.47%	10.60	10.75	102778	10978	0.43%
2025-06-17	10.57	10.66	0.14	1.33%	10.49	10.74	180336	19224	0.75%
2025-06-16	10.72	10.52	-0.20	-1.87%	10.51	10.82	205090	21753	0.86%
2025-06-13	10.75	10.72	-0.02	-0.19%	10.72	10.97	207912	22544	0.87%
2025-06-12	10.86	10.74	-0.10	-0.92%	10.70	10.87	175332	18907	0.73%
2025-06-11	10.84	10.84	-0.02	-0.18%	10.83	10.92	134604	14626	0.56%
2025-06-10	10.81	10.86	0.05	0.46%	10.78	11.02	234160	25528	0.98%
2025-06-09	10.92	10.81	-0.05	-0.46%	10.79	10.92	176177	19077	0.74%
2025-06-06	10.83	10.86	0.04	0.37%	10.82	10.93	94192	10253	0.39%
2025-06-05	10.90	10.82	-0.07	-0.64%	10.80	10.92	125549	13599	0.52%
2025-06-04	10.83	10.89	0.06	0.55%	10.81	10.92	77490	8431	0.32%
2025-06-03	10.86	10.83	0.00	0.00%	10.79	10.87	92758	10046	0.39%