桐昆股份

601233
🏛️ 中国 →
14.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.18 21.25 20.93 21.18 21.7M
2021-12-30 21.29 21.32 20.97 21.22 22.0M
2021-12-29 20.69 21.37 20.65 21.17 35.3M
2021-12-28 20.66 20.81 20.28 20.78 25.4M
2021-12-27 20.35 20.80 20.27 20.66 16.3M
2021-12-24 20.92 21.02 20.29 20.35 20.4M
2021-12-23 20.61 20.90 20.52 20.80 18.8M
2021-12-22 20.93 21.06 20.42 20.62 23.6M
2021-12-21 20.50 21.05 20.50 20.83 15.0M
2021-12-20 20.97 21.29 20.49 20.54 24.1M
2021-12-17 21.31 21.52 21.05 21.15 18.0M
2021-12-16 21.18 21.45 21.02 21.45 18.0M
2021-12-15 21.43 21.57 20.95 21.07 28.8M
2021-12-14 22.07 22.09 21.27 21.42 45.1M
2021-12-13 21.59 22.45 21.59 22.20 55.8M
2021-12-10 21.35 21.82 21.21 21.50 39.2M
2021-12-09 21.36 21.48 21.15 21.22 33.5M
2021-12-08 21.31 21.47 21.10 21.42 32.3M
2021-12-07 21.19 21.35 20.84 21.28 40.9M
2021-12-06 20.47 21.54 20.42 20.96 66.6M
2021-12-03 20.46 20.63 20.24 20.44 25.4M
2021-12-02 20.14 20.70 19.98 20.45 45.4M
2021-12-01 19.67 20.15 19.55 20.13 33.7M
2021-11-30 19.72 20.51 19.60 19.74 46.4M
2021-11-29 19.88 19.97 19.51 19.73 33.1M
2021-11-26 20.16 20.55 20.00 20.28 23.2M
2021-11-25 20.08 20.24 19.93 20.19 18.4M
2021-11-24 20.25 20.26 19.94 20.07 21.1M
2021-11-23 20.24 20.45 19.93 20.26 25.2M
2021-11-22 19.68 20.87 19.61 20.25 55.6M
2021-11-19 19.12 19.80 19.00 19.75 33.0M
2021-11-18 19.40 19.75 19.18 19.19 23.0M
2021-11-17 19.13 19.75 19.04 19.50 22.7M
2021-11-16 19.68 19.68 19.09 19.12 26.6M
2021-11-15 19.82 19.84 19.42 19.57 21.4M
2021-11-12 19.80 19.98 19.52 19.83 25.9M
2021-11-11 19.50 19.83 19.41 19.80 19.4M
2021-11-10 19.68 19.77 19.15 19.62 23.6M
2021-11-09 19.65 19.92 19.50 19.77 27.3M
2021-11-08 18.98 19.85 18.91 19.70 45.4M
2021-11-05 20.24 20.24 18.87 18.90 65.1M
2021-11-04 20.38 20.46 20.11 20.30 21.4M
2021-11-03 20.31 20.45 20.00 20.37 24.8M
2021-11-02 20.88 20.93 20.00 20.34 57.1M
2021-11-01 20.22 21.44 19.96 20.92 55.5M
2021-10-29 19.97 20.09 19.56 19.94 32.7M
2021-10-28 20.27 20.40 19.44 19.97 46.3M
2021-10-27 20.85 20.95 19.79 20.38 55.9M
2021-10-26 21.25 21.86 20.78 20.92 47.6M
2021-10-25 20.90 21.15 20.71 20.98 22.2M
2021-10-22 21.69 21.69 20.80 20.95 42.1M
2021-10-21 21.46 21.93 21.45 21.78 28.8M
2021-10-20 21.51 21.60 21.26 21.47 22.0M
2021-10-19 21.71 21.81 21.50 21.65 26.1M
2021-10-18 21.19 21.92 21.11 21.81 36.2M
2021-10-15 21.79 21.86 21.04 21.34 49.7M
2021-10-14 21.88 22.15 21.64 21.89 24.5M
2021-10-13 21.58 21.95 21.43 21.90 33.5M
2021-10-12 22.20 22.32 21.16 21.79 51.7M
2021-10-11 22.30 22.90 22.09 22.43 50.3M
2021-10-08 22.28 22.35 21.64 22.06 39.4M
2021-09-30 22.00 22.26 21.59 21.94 43.8M
2021-09-29 22.75 22.75 21.57 21.92 55.3M
2021-09-28 23.16 23.33 22.58 22.84 31.3M
2021-09-27 24.30 24.45 22.71 23.16 51.1M
2021-09-24 25.00 25.30 24.12 24.24 42.2M
2021-09-23 25.31 26.02 24.83 25.00 51.6M
2021-09-22 25.54 25.80 24.81 25.15 43.7M
2021-09-17 26.75 26.90 25.36 26.10 44.7M
2021-09-16 27.31 28.07 26.74 26.88 51.5M
2021-09-15 26.77 28.16 26.76 27.12 51.3M
2021-09-14 27.45 27.78 26.78 27.10 49.3M
2021-09-13 26.38 27.48 26.28 27.31 47.2M
2021-09-10 26.67 27.40 26.08 26.38 40.4M
2021-09-09 26.98 27.10 26.40 26.85 41.1M
2021-09-08 26.08 27.38 26.08 26.88 64.8M
2021-09-07 24.60 26.41 24.52 25.92 69.3M
2021-09-06 24.59 24.88 23.96 24.65 41.8M
2021-09-03 25.01 25.28 24.46 24.60 50.9M
2021-09-02 24.10 25.34 23.59 25.15 60.9M
2021-09-01 23.72 24.96 23.72 24.09 54.2M
2021-08-31 24.60 24.65 23.09 23.90 68.5M
2021-08-30 24.34 24.97 24.20 24.69 46.8M
2021-08-27 24.02 24.42 23.81 24.20 32.4M
2021-08-26 24.28 24.70 24.07 24.12 29.5M
2021-08-25 24.69 24.76 23.94 24.32 38.4M
2021-08-24 25.22 25.40 24.42 24.68 52.3M
2021-08-23 25.42 25.58 24.86 24.95 53.1M
2021-08-20 25.52 25.69 24.78 25.63 49.2M
2021-08-19 26.60 26.60 24.70 25.52 83.7M
2021-08-18 26.85 27.05 25.30 27.05 59.1M
2021-08-17 26.86 28.08 26.60 26.91 48.6M
2021-08-16 28.31 28.64 26.63 26.87 65.3M
2021-08-13 27.60 28.48 27.37 28.10 50.8M
2021-08-12 27.10 27.90 26.45 27.70 46.1M
2021-08-11 26.75 27.76 26.55 27.10 38.6M
2021-08-10 26.94 27.30 26.30 26.57 33.8M
2021-08-09 26.70 27.50 26.37 27.00 28.5M
2021-08-06 26.77 27.24 26.20 27.20 29.2M
2021-08-05 27.70 27.71 26.46 26.70 46.7M
2021-08-04 27.84 28.25 27.27 27.93 36.1M
2021-08-03 28.02 28.46 27.58 27.70 59.7M
2021-08-02 25.98 28.51 25.78 28.51 68.4M
2021-07-30 27.00 27.88 25.63 25.92 56.5M
2021-07-29 27.28 27.46 26.43 27.17 38.6M
2021-07-28 26.85 27.50 25.57 26.88 49.4M
2021-07-27 27.32 28.84 27.00 27.17 64.2M
2021-07-26 27.54 28.34 26.94 27.56 47.9M
2021-07-23 28.08 28.67 27.68 28.11 51.4M
2021-07-22 28.00 28.24 27.34 28.22 55.0M
2021-07-21 26.87 27.47 26.60 27.35 39.5M
2021-07-20 26.71 26.97 25.67 26.75 78.0M
2021-07-19 27.81 28.56 27.34 27.51 55.2M
2021-07-16 27.99 28.46 27.20 27.39 85.0M
2021-07-15 26.40 27.77 25.96 26.85 68.2M
2021-07-14 26.17 26.81 25.45 26.40 54.1M
2021-07-13 25.50 26.04 25.13 25.92 46.6M
2021-07-12 24.82 26.12 24.62 25.50 70.9M
2021-07-09 24.02 24.55 23.30 24.42 46.5M
2021-07-08 23.65 24.64 23.45 24.08 48.1M
2021-07-07 23.03 23.86 22.51 23.71 41.7M
2021-07-06 23.58 24.30 23.54 24.10 56.4M
2021-07-05 23.80 23.96 23.03 23.53 32.1M
2021-07-02 23.38 23.89 23.21 23.54 41.2M
2021-07-01 24.10 24.19 23.30 23.40 33.8M
2021-06-30 24.29 24.50 23.72 24.09 35.9M
2021-06-29 23.70 24.79 23.58 24.16 67.5M
2021-06-28 23.50 23.93 22.97 23.85 75.4M
2021-06-25 21.33 23.33 21.31 23.33 85.6M
2021-06-24 21.00 21.64 20.77 21.21 29.6M
2021-06-23 21.29 21.34 20.58 21.03 23.5M
2021-06-22 20.96 21.34 20.84 21.03 25.2M
2021-06-21 20.99 21.13 20.30 20.95 54.8M
2021-06-18 22.06 22.06 20.81 21.17 47.6M
2021-06-17 22.12 22.45 21.83 22.19 22.1M
2021-06-16 22.50 22.78 22.08 22.24 31.5M
2021-06-15 23.76 23.84 22.53 22.64 36.7M
2021-06-11 23.81 23.91 23.14 23.59 47.0M
2021-06-10 22.69 23.76 22.62 23.70 60.5M
2021-06-09 22.00 23.11 21.75 22.92 49.5M
2021-06-08 22.23 22.57 21.80 21.92 25.6M
2021-06-07 21.61 22.65 21.33 22.21 49.3M
2021-06-04 21.66 21.75 21.25 21.60 30.7M
2021-06-03 22.58 23.15 21.80 21.81 50.2M
2021-06-02 21.97 22.77 21.88 22.67 55.6M
2021-06-01 21.49 22.24 20.71 22.00 50.5M
2021-05-31 21.17 21.62 20.86 21.31 28.1M
2021-05-28 22.12 22.26 21.20 21.28 33.7M
2021-05-27 21.93 22.22 21.80 22.13 17.8M
2021-05-26 22.29 22.43 21.88 21.92 20.1M
2021-05-25 21.44 22.22 21.44 22.12 29.4M
2021-05-24 21.25 21.60 21.17 21.58 19.5M
2021-05-21 21.64 21.72 21.00 21.12 24.8M
2021-05-20 21.85 22.08 21.11 21.62 37.3M
2021-05-19 22.15 22.46 21.93 22.01 22.1M
2021-05-18 22.72 23.13 22.15 22.34 34.2M
2021-05-17 22.40 23.12 22.33 22.90 35.1M
2021-05-14 22.22 22.55 21.64 22.44 32.1M
2021-05-13 22.78 22.82 22.08 22.23 25.9M
2021-05-12 21.86 23.02 21.85 23.00 30.2M
2021-05-11 22.90 22.90 21.77 22.15 49.4M
2021-05-10 24.00 24.10 22.72 23.30 44.4M
2021-05-07 23.34 24.28 23.03 23.90 44.9M
2021-05-06 23.04 23.82 23.00 23.30 45.3M
2021-04-30 22.81 23.33 22.62 22.89 50.7M
2021-04-29 22.51 22.70 21.92 22.59 43.6M
2021-04-28 21.71 22.28 21.56 22.08 26.4M
2021-04-27 21.68 21.99 21.50 21.91 20.7M
2021-04-26 21.64 22.54 21.58 21.66 37.4M
2021-04-23 21.10 21.58 20.94 21.50 22.5M
2021-04-22 20.86 21.44 20.60 21.16 23.7M
2021-04-21 20.64 20.84 20.29 20.76 16.4M
2021-04-20 20.82 21.04 20.62 20.82 21.9M
2021-04-19 20.60 20.95 20.37 20.68 40.5M
2021-04-16 20.15 20.66 19.85 20.50 24.2M
2021-04-15 20.16 20.46 19.52 20.42 28.0M
2021-04-14 19.80 20.24 19.79 19.88 19.2M
2021-04-13 19.39 20.38 19.35 19.85 36.4M
2021-04-12 20.22 20.62 19.17 19.36 47.3M
2021-04-09 21.06 21.09 20.17 20.37 23.7M
2021-04-08 21.14 21.49 20.58 21.17 33.0M
2021-04-07 21.18 21.19 20.60 20.90 16.5M
2021-04-06 20.84 21.11 20.63 20.90 16.6M
2021-04-02 21.23 21.53 20.74 20.84 23.7M
2021-04-01 20.50 21.08 20.33 21.01 22.2M
2021-03-31 20.80 20.80 20.12 20.65 24.4M
2021-03-30 19.70 21.14 19.70 20.91 40.8M
2021-03-29 20.21 20.48 19.67 19.94 29.9M
2021-03-26 19.89 20.14 19.43 19.90 31.0M
2021-03-25 19.48 20.33 19.35 19.92 44.6M
2021-03-24 20.24 20.35 18.90 19.08 69.5M
2021-03-23 21.41 21.75 20.15 20.44 45.9M
2021-03-22 21.66 22.44 21.13 21.60 31.7M
2021-03-19 22.69 22.69 21.27 21.71 47.1M
2021-03-18 22.30 24.05 22.24 23.45 44.4M
2021-03-17 21.90 22.40 21.49 22.33 22.2M
2021-03-16 22.00 22.56 21.94 22.00 31.6M
2021-03-15 23.13 23.13 21.62 22.14 47.7M
2021-03-12 23.35 23.55 22.78 23.27 33.2M
2021-03-11 22.52 23.37 22.21 23.01 36.5M
2021-03-10 23.33 23.65 22.15 22.54 67.3M
2021-03-09 24.60 24.65 23.24 23.24 75.3M
2021-03-08 26.25 27.15 25.71 25.82 57.0M
2021-03-05 24.69 26.53 24.38 25.67 66.8M
2021-03-04 25.01 25.58 23.90 24.84 70.8M
2021-03-03 24.40 24.98 23.91 24.59 48.1M
2021-03-02 25.42 25.74 24.09 24.80 55.0M
2021-03-01 25.70 26.64 25.11 25.67 48.1M
2021-02-26 25.75 26.58 24.44 25.61 45.3M
2021-02-25 26.90 27.28 25.89 26.60 47.9M
2021-02-24 26.99 27.29 25.30 25.99 58.1M
2021-02-23 28.00 28.67 26.85 27.20 50.5M
2021-02-22 28.20 29.36 27.76 28.42 68.0M
2021-02-19 28.88 29.37 26.20 27.55 62.7M
2021-02-18 30.98 31.00 28.13 29.00 77.2M
2021-02-10 28.11 29.14 27.33 28.69 55.3M
2021-02-09 25.47 27.50 25.21 27.50 59.3M
2021-02-08 23.78 25.59 23.40 25.00 63.2M
2021-02-05 25.50 25.64 22.98 23.97 91.8M
2021-02-04 26.00 26.77 23.78 24.77 104.0M
2021-02-03 25.90 26.98 25.74 26.12 50.2M
2021-02-02 25.95 26.58 24.82 26.20 66.4M
2021-02-01 23.22 25.52 23.21 25.52 50.9M
2021-01-29 23.92 24.35 22.78 23.20 46.7M
2021-01-28 24.70 25.18 23.58 23.86 43.4M
2021-01-27 25.99 26.45 24.88 25.08 42.1M
2021-01-26 26.00 26.27 24.60 25.54 56.9M
2021-01-25 26.70 27.21 25.98 26.14 40.3M
2021-01-22 26.60 27.15 25.69 26.46 50.5M
2021-01-21 25.77 27.30 25.55 26.52 62.5M
2021-01-20 25.64 26.08 24.90 25.98 41.2M
2021-01-19 25.01 26.50 24.78 25.25 69.4M
2021-01-18 22.40 25.07 22.38 25.05 57.8M
2021-01-15 22.87 23.40 21.91 22.79 59.8M
2021-01-14 24.23 24.48 22.89 22.95 55.2M
2021-01-13 24.53 25.16 23.52 24.20 61.3M
2021-01-12 23.18 24.18 23.18 24.00 66.9M
2021-01-11 21.54 24.00 21.51 23.08 75.5M
2021-01-08 22.45 22.62 21.60 21.82 57.4M
2021-01-07 22.54 23.30 22.20 22.49 57.2M
2021-01-06 21.43 22.61 21.41 22.10 54.2M
2021-01-05 20.20 21.49 19.92 21.33 59.1M
2021-01-04 20.30 20.40 19.86 20.13 48.8M