桐昆股份

601233
🏛️ 中国 →
14.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.19 14.61 14.19 14.52 4,787.2K
09:35 14.51 14.83 14.47 14.75 5,393.0K
09:40 14.75 15.00 14.75 14.97 5,181.3K
09:45 15.01 15.12 14.99 15.05 5,220.6K
09:50 15.05 15.07 14.98 15.06 3,106.6K
09:55 15.04 15.22 15.03 15.20 5,527.0K
10:00 15.19 15.30 15.19 15.25 3,121.8K
10:05 15.25 15.41 15.19 15.38 6,131.8K
10:10 15.39 15.42 15.18 15.20 2,679.3K
10:15 15.18 15.23 15.09 15.10 1,701.3K
10:20 15.12 15.19 15.09 15.13 1,004.2K
10:25 15.14 15.26 15.12 15.25 2,102.8K
10:30 15.27 15.31 15.18 15.26 1,617.3K
10:35 15.26 15.38 15.23 15.32 3,127.4K
10:40 15.34 15.45 15.30 15.36 2,156.9K
10:45 15.36 15.38 15.31 15.37 1,150.5K
10:50 15.38 15.43 15.35 15.36 1,219.1K
10:55 15.36 15.38 15.30 15.30 853.9K
11:00 15.31 15.33 15.27 15.27 316.0K
11:05 15.27 15.28 15.23 15.23 473.7K
11:10 15.24 15.24 15.12 15.16 1,446.4K
11:15 15.18 15.24 15.15 15.15 1,409.3K
11:20 15.16 15.18 15.13 15.13 612.2K
11:25 15.15 15.20 15.13 15.17 530.7K
13:00 15.16 15.16 15.07 15.13 1,350.3K
13:05 15.12 15.17 15.11 15.17 1,456.4K
13:10 15.17 15.22 15.15 15.19 1,182.9K
13:15 15.19 15.20 15.14 15.16 811.1K
13:20 15.15 15.19 15.15 15.19 639.5K
13:25 15.19 15.22 15.15 15.19 1,109.5K
13:30 15.19 15.20 15.17 15.18 968.7K
13:35 15.19 15.19 15.15 15.16 691.4K
13:40 15.15 15.15 15.11 15.12 524.3K
13:45 15.11 15.14 15.09 15.13 472.3K
13:50 15.11 15.14 15.09 15.10 1,155.3K
13:55 15.09 15.11 15.05 15.07 1,302.2K
14:00 15.06 15.09 15.05 15.09 1,424.4K
14:05 15.09 15.13 15.07 15.13 805.5K
14:10 15.13 15.13 15.09 15.10 655.1K
14:15 15.10 15.12 15.08 15.11 914.2K
14:20 15.12 15.17 15.10 15.11 1,081.9K
14:25 15.10 15.11 15.07 15.08 626.1K
14:30 15.08 15.10 14.99 15.01 1,270.9K
14:35 15.02 15.05 14.99 14.99 1,179.5K
14:40 15.01 15.03 15.00 15.03 907.8K
14:45 15.02 15.03 14.98 15.00 1,425.6K
14:50 14.99 15.01 14.97 14.98 1,473.0K
14:55 14.98 14.99 14.94 14.94 857.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.20 15.45 14.19 14.95 85.5M
2025-09-25 14.06 14.26 13.98 14.10 20.1M
2025-09-24 13.66 14.15 13.65 14.11 26.0M
2025-09-23 13.95 13.99 13.33 13.68 43.6M
2025-09-22 14.20 14.23 13.82 13.98 26.0M
2025-09-19 14.12 14.35 14.07 14.28 15.0M
2025-09-18 14.46 14.53 14.04 14.12 23.2M
2025-09-17 14.49 14.50 14.28 14.45 13.5M
2025-09-16 14.34 14.77 14.08 14.44 24.6M
2025-09-15 14.63 14.70 14.28 14.35 24.2M
2025-09-12 14.77 14.87 14.32 14.66 28.1M
2025-09-11 14.62 14.81 14.44 14.80 26.9M
2025-09-10 14.82 14.92 14.45 14.62 26.3M
2025-09-09 15.37 15.50 14.71 14.81 35.1M
2025-09-08 14.65 15.52 14.37 15.52 52.3M
2025-09-05 14.35 14.66 14.31 14.66 31.2M
2025-09-04 14.22 14.39 14.02 14.35 30.8M
2025-09-03 14.40 14.60 14.13 14.26 23.7M
2025-09-02 14.61 14.82 14.19 14.34 31.6M
2025-09-01 14.61 14.90 14.38 14.62 31.5M
2025-08-29 14.58 14.98 14.55 14.67 50.0M
2025-08-28 14.72 14.88 14.00 14.42 59.0M
2025-08-27 14.94 15.18 14.65 14.67 49.1M
2025-08-26 14.17 15.14 14.16 14.95 53.7M
2025-08-25 14.27 14.69 14.12 14.28 47.7M
2025-08-22 13.80 14.30 13.78 14.27 44.6M
2025-08-21 13.80 14.00 13.57 13.87 36.4M
2025-08-20 12.98 13.88 12.94 13.83 49.3M
2025-08-19 13.09 13.30 12.94 13.04 25.6M
2025-08-18 13.15 13.16 12.87 13.08 32.8M
2025-08-15 12.45 13.20 12.42 13.10 52.9M
2025-08-14 12.57 12.58 12.36 12.45 17.3M
2025-08-13 12.46 12.61 12.39 12.57 28.2M
2025-08-12 12.33 12.50 12.13 12.46 28.1M
2025-08-11 12.39 12.44 12.25 12.33 24.3M
2025-08-08 12.28 12.47 12.20 12.34 15.3M
2025-08-07 12.40 12.50 12.15 12.25 19.0M
2025-08-06 12.20 12.39 12.13 12.35 16.4M
2025-08-05 12.16 12.23 12.11 12.18 11.7M
2025-08-04 12.24 12.30 12.03 12.15 20.6M
2025-08-01 12.35 12.55 12.23 12.28 20.0M
2025-07-31 12.73 12.75 12.32 12.38 37.3M
2025-07-30 12.41 12.99 12.38 12.82 61.8M
2025-07-29 12.35 12.48 12.01 12.39 40.7M
2025-07-28 12.38 12.48 12.02 12.34 41.6M
2025-07-25 12.35 12.72 12.27 12.42 52.0M
2025-07-24 12.17 12.29 12.04 12.27 30.5M
2025-07-23 12.07 12.28 11.97 12.17 62.2M
2025-07-22 11.50 12.10 11.49 12.05 63.1M
2025-07-21 11.25 11.64 11.24 11.50 43.5M
2025-07-18 10.98 11.30 10.98 11.25 25.2M
2025-07-17 10.94 11.01 10.89 10.98 14.3M
2025-07-16 10.97 11.03 10.92 10.94 13.5M
2025-07-15 11.12 11.16 10.95 10.99 15.5M
2025-07-14 11.15 11.29 11.10 11.15 16.5M
2025-07-11 11.28 11.37 11.15 11.19 23.9M
2025-07-10 10.84 11.29 10.82 11.23 38.0M
2025-07-09 11.05 11.08 10.88 10.92 17.5M
2025-07-08 10.95 11.13 10.89 11.07 18.7M
2025-07-07 10.91 11.01 10.84 10.92 16.1M
2025-07-04 11.10 11.12 10.89 10.91 20.1M
2025-07-03 11.00 11.26 10.95 11.12 33.2M
2025-07-02 10.65 11.00 10.64 11.00 30.9M
2025-07-01 10.60 10.78 10.55 10.69 26.6M
2025-06-30 10.64 10.64 10.53 10.60 21.0M
2025-06-27 10.64 10.69 10.60 10.63 14.7M
2025-06-26 10.77 10.78 10.62 10.63 14.5M
2025-06-25 10.67 10.80 10.66 10.76 18.1M
2025-06-24 10.52 10.75 10.46 10.70 16.0M
2025-06-23 10.40 10.58 10.36 10.53 11.2M
2025-06-20 10.50 10.55 10.38 10.40 14.3M
2025-06-19 10.70 10.73 10.46 10.52 15.5M
2025-06-18 10.65 10.75 10.60 10.71 10.3M
2025-06-17 10.57 10.74 10.49 10.66 18.0M
2025-06-16 10.72 10.82 10.51 10.52 20.5M
2025-06-13 10.75 10.97 10.72 10.72 20.8M
2025-06-12 10.86 10.87 10.70 10.74 17.5M
2025-06-11 10.84 10.92 10.83 10.84 13.5M
2025-06-10 10.81 11.02 10.78 10.86 23.4M
2025-06-09 10.92 10.92 10.79 10.81 17.6M
2025-06-06 10.83 10.93 10.82 10.86 9.4M
2025-06-05 10.90 10.92 10.80 10.82 12.6M
2025-06-04 10.83 10.92 10.81 10.89 7.7M
2025-06-03 10.86 10.87 10.79 10.83 9.3M
2025-05-30 10.90 10.95 10.83 10.83 21.7M
2025-05-29 10.87 10.97 10.83 10.95 10.2M
2025-05-28 10.91 10.94 10.83 10.85 8.3M
2025-05-27 10.84 11.00 10.77 10.96 12.6M
2025-05-26 10.91 11.00 10.85 10.86 11.7M
2025-05-23 10.95 11.12 10.93 10.95 13.9M
2025-05-22 10.97 11.02 10.89 10.96 11.7M
2025-05-21 11.04 11.13 10.98 11.02 10.7M
2025-05-20 11.07 11.09 10.98 11.00 14.2M
2025-05-19 11.11 11.13 10.96 11.07 13.4M
2025-05-16 11.20 11.29 11.09 11.11 17.7M
2025-05-15 11.47 11.62 11.23 11.24 29.6M
2025-05-14 11.08 11.43 11.03 11.35 42.7M
2025-05-13 11.11 11.21 10.97 11.05 24.3M
2025-05-12 10.94 11.08 10.87 10.91 17.8M
2025-05-09 10.90 10.92 10.76 10.83 11.7M
2025-05-08 10.90 10.95 10.81 10.88 14.4M
2025-05-07 10.99 11.06 10.86 10.96 17.5M
2025-05-06 10.88 10.91 10.72 10.88 26.0M
2025-04-30 10.63 10.96 10.58 10.88 29.4M
2025-04-29 10.58 10.69 10.50 10.56 16.5M
2025-04-28 10.61 10.67 10.49 10.65 16.3M
2025-04-25 10.53 10.75 10.50 10.57 18.8M
2025-04-24 10.62 10.68 10.47 10.57 16.9M
2025-04-23 10.45 10.59 10.35 10.55 20.7M
2025-04-22 10.23 10.46 10.21 10.38 17.8M
2025-04-21 10.17 10.37 10.11 10.26 19.2M
2025-04-18 10.03 10.18 9.98 10.16 14.2M
2025-04-17 9.99 10.11 9.95 10.05 12.2M
2025-04-16 10.19 10.21 9.95 10.04 23.2M
2025-04-15 10.26 10.28 10.10 10.26 16.9M
2025-04-14 10.24 10.37 10.22 10.28 21.7M
2025-04-11 10.11 10.22 10.07 10.14 22.3M
2025-04-10 10.25 10.39 10.16 10.19 34.2M
2025-04-09 9.93 10.11 9.63 10.00 50.4M
2025-04-08 10.15 10.45 9.86 10.11 55.8M
2025-04-07 10.65 10.96 10.44 10.44 29.6M
2025-04-03 11.75 11.83 11.55 11.60 25.4M
2025-04-02 11.80 11.91 11.72 11.90 12.1M
2025-04-01 11.78 11.88 11.70 11.85 12.2M
2025-03-31 11.92 11.98 11.69 11.72 19.3M
2025-03-28 12.24 12.26 11.96 11.99 23.8M
2025-03-27 12.13 12.37 12.11 12.23 30.8M
2025-03-26 12.17 12.30 12.12 12.16 22.5M
2025-03-25 11.96 12.17 11.92 12.15 24.2M
2025-03-24 12.02 12.11 11.85 11.97 19.6M
2025-03-21 12.02 12.10 11.92 11.95 17.7M
2025-03-20 12.11 12.15 12.03 12.06 15.4M
2025-03-19 12.10 12.17 12.02 12.13 15.6M
2025-03-18 12.18 12.20 12.11 12.15 19.3M
2025-03-17 12.11 12.22 12.06 12.15 25.9M
2025-03-14 12.00 12.11 11.92 12.10 29.5M
2025-03-13 12.11 12.15 11.96 12.02 28.6M
2025-03-12 12.30 12.32 12.10 12.10 31.1M
2025-03-11 12.20 12.30 12.00 12.30 25.8M
2025-03-10 12.25 12.37 12.19 12.27 24.4M
2025-03-07 12.23 12.43 12.18 12.30 34.5M
2025-03-06 12.40 12.47 12.20 12.33 56.1M
2025-03-05 12.87 12.94 12.38 12.41 46.4M
2025-03-04 12.86 13.05 12.78 12.87 38.8M
2025-03-03 12.75 13.20 12.74 12.88 55.5M
2025-02-28 12.48 13.02 12.48 12.73 64.4M
2025-02-27 12.40 12.55 12.30 12.50 29.4M
2025-02-26 12.12 12.46 12.11 12.42 34.9M
2025-02-25 12.32 12.43 12.11 12.13 32.8M
2025-02-24 12.41 12.50 12.26 12.38 34.1M
2025-02-21 12.55 12.62 12.41 12.49 26.4M
2025-02-20 12.57 12.61 12.38 12.53 29.3M
2025-02-19 12.56 12.68 12.45 12.60 23.7M
2025-02-18 12.69 12.78 12.47 12.56 20.6M
2025-02-17 12.73 12.99 12.58 12.68 23.3M
2025-02-14 12.80 12.91 12.61 12.73 23.8M
2025-02-13 13.00 13.25 12.75 12.77 33.4M
2025-02-12 12.21 13.12 12.21 13.10 87.0M
2025-02-11 12.23 12.31 12.15 12.28 23.3M
2025-02-10 12.15 12.29 12.09 12.23 23.8M
2025-02-07 11.90 12.25 11.87 12.19 35.6M
2025-02-06 11.85 11.96 11.80 11.93 15.0M
2025-02-05 11.94 12.02 11.82 11.89 17.3M
2025-01-27 11.72 12.23 11.72 11.93 36.4M
2025-01-24 11.62 11.73 11.55 11.67 16.8M
2025-01-23 11.88 11.94 11.60 11.62 25.1M
2025-01-22 11.90 11.92 11.71 11.78 18.6M
2025-01-21 12.22 12.22 11.91 11.93 26.7M
2025-01-20 12.15 12.25 12.11 12.19 20.1M
2025-01-17 11.90 12.21 11.87 12.12 27.8M
2025-01-16 11.96 12.09 11.84 11.94 18.0M
2025-01-15 12.06 12.15 11.90 11.94 17.6M
2025-01-14 11.88 12.13 11.76 12.12 24.3M
2025-01-13 11.70 12.08 11.69 11.90 20.4M
2025-01-10 12.05 12.19 11.80 11.80 21.0M
2025-01-09 12.10 12.34 12.06 12.08 24.2M
2025-01-08 12.35 12.35 11.88 12.18 39.7M
2025-01-07 12.17 12.41 11.95 12.40 41.4M
2025-01-06 11.94 12.25 11.83 12.08 33.9M
2025-01-03 11.75 12.28 11.72 12.02 54.2M
2025-01-02 11.79 12.02 11.68 11.77 28.1M