桐昆股份（601233）历史行情

以下为桐昆股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	20.900	20.690	21.060	20.510	-0.250	-1.194%	287.21万	0.60亿	0.121%
2026-10-19	20.260	20.940	21.100	20.160	0.680	3.356%	33.69万	0.00亿	0.000%
2026-10-16	20.600	20.260	20.860	19.910	1.040	5.411%	45.48万	0.00亿	0.000%
2026-10-15	19.590	19.220	19.700	19.040	-0.840	-4.187%	33.77万	0.00亿	0.000%
2026-10-14	20.650	20.060	20.850	19.950	-0.560	-2.716%	19.65万	0.00亿	0.000%
2026-10-13	20.810	20.620	20.930	20.190	-0.440	-2.089%	33.30万	0.00亿	0.000%
2026-10-12	22.900	21.060	22.900	20.870	-1.890	-8.235%	39.15万	0.00亿	0.000%
2026-10-09	22.740	22.950	23.050	22.060	0.270	1.190%	25.17万	0.00亿	0.000%
2026-10-08	22.690	22.680	23.410	22.510	-0.050	-0.220%	20.79万	0.00亿	0.000%
2026-10-07	22.490	22.730	22.990	22.250	0.240	1.067%	1,744.78万	3.96亿	0.735%
2026-10-06	22.490	22.730	22.990	22.250	0.240	1.067%	1,744.78万	3.96亿	0.735%
2026-10-05	22.490	22.730	22.990	22.250	0.240	1.067%	1,744.78万	3.96亿	0.735%
2026-10-02	22.490	22.730	22.990	22.250	0.240	1.067%	1,744.78万	3.96亿	0.735%
2026-10-01	22.490	22.730	22.990	22.250	0.240	1.067%	1,744.78万	3.96亿	0.735%
2026-09-30	22.490	22.730	22.990	22.250	0.240	1.067%	17.45万	0.00亿	0.000%
2026-09-29	23.280	22.490	23.520	21.640	-0.790	-3.393%	47.10万	0.00亿	0.000%
2026-09-28	23.240	23.280	23.540	22.850	0.020	0.086%	19.66万	0.00亿	0.000%
2026-09-27	23.900	23.260	23.960	23.240	-0.820	-3.405%	2,008.79万	4.72亿	0.846%
2026-09-24	23.900	23.260	23.960	23.240	-0.820	-3.405%	20.09万	0.00亿	0.000%
2026-09-23	23.800	24.080	24.280	23.680	0.160	0.669%	15.18万	0.00亿	0.000%
2026-09-22	24.400	23.920	24.450	23.580	-0.480	-1.967%	25.40万	0.00亿	0.000%
2026-09-21	23.800	24.400	24.740	23.480	0.590	2.478%	35.02万	0.00亿	0.000%
2026-09-18	23.700	23.810	24.410	23.580	0.210	0.890%	37.47万	0.00亿	0.000%
2026-09-17	23.150	23.600	23.680	22.860	0.240	1.027%	28.00万	0.00亿	0.000%
2026-09-16	22.760	23.360	23.500	22.630	0.530	2.322%	32.58万	0.00亿	0.000%
2026-09-15	23.130	22.830	23.240	22.670	-0.290	-1.254%	24.77万	0.00亿	0.000%
2026-09-14	23.300	23.120	23.870	22.990	-0.290	-1.239%	30.05万	0.00亿	0.000%
2026-09-11	24.160	23.410	24.160	22.790	-1.010	-4.136%	51.70万	0.00亿	0.000%
2026-09-10	24.780	24.420	24.870	24.120	-0.550	-2.203%	44.34万	0.00亿	0.000%
2026-09-09	25.080	24.970	25.090	24.400	-0.100	-0.399%	38.08万	0.00亿	0.000%
2026-09-08	24.990	25.070	25.200	24.600	0.150	0.602%	49.10万	0.00亿	0.000%
2026-09-07	25.810	24.920	25.960	24.700	-1.080	-4.154%	54.20万	0.00亿	0.000%
2026-09-04	26.390	26.000	26.750	25.870	-0.480	-1.813%	45.35万	0.00亿	0.000%
2026-09-03	26.280	26.480	26.840	26.010	0.200	0.761%	39.37万	0.00亿	0.000%
2026-09-02	27.170	26.280	27.250	25.600	-0.890	-3.276%	55.16万	0.00亿	0.000%
2026-09-01	27.650	27.170	28.100	26.980	-0.490	-1.772%	60.83万	0.00亿	0.000%
2026-08-31	27.610	27.660	27.890	26.610	0.210	0.765%	69.45万	0.00亿	0.000%
2026-08-28	26.380	27.450	27.780	25.520	1.450	5.577%	92.52万	0.00亿	0.000%
2026-08-27	23.610	26.000	26.000	23.500	2.360	9.983%	66.85万	0.00亿	0.000%
2026-08-26	23.300	23.640	24.350	22.680	-0.070	-0.295%	35.59万	0.00亿	0.000%
2026-08-25	24.500	23.710	25.050	23.500	-0.790	-3.224%	49.46万	0.00亿	0.000%
2026-08-24	24.870	24.500	25.820	24.030	-0.210	-0.850%	53.94万	0.00亿	0.000%
2026-08-21	23.610	24.710	24.780	23.080	1.090	4.615%	41.36万	0.00亿	0.000%
2026-08-20	23.780	23.620	24.650	23.360	-0.090	-0.380%	31.78万	0.00亿	0.000%
2026-08-19	23.820	23.710	24.380	23.550	-0.210	-0.878%	36.23万	0.00亿	0.000%
2026-08-18	23.550	23.920	23.970	23.330	0.470	2.004%	29.60万	0.00亿	0.000%
2026-08-17	23.020	23.450	23.490	22.690	0.610	2.671%	29.58万	0.00亿	0.000%
2026-08-14	22.770	22.840	23.130	22.550	0.170	0.750%	24.69万	0.00亿	0.000%
2026-08-13	23.110	22.670	23.330	22.660	-0.660	-2.829%	35.96万	0.00亿	0.000%
2026-08-12	23.860	23.330	24.490	23.000	-0.560	-2.344%	48.73万	0.00亿	0.000%
2026-08-11	24.400	23.890	24.980	23.800	-0.510	-2.090%	46.68万	0.00亿	0.000%
2026-08-10	23.560	24.400	24.740	23.500	0.840	3.565%	40.14万	0.00亿	0.000%
2026-08-07	23.440	23.560	24.350	23.200	0.210	0.899%	49.12万	0.00亿	0.000%
2026-08-06	22.940	23.350	23.660	22.770	0.360	1.566%	38.68万	0.00亿	0.000%
2026-08-05	21.900	22.990	23.170	21.860	0.820	3.699%	37.70万	0.00亿	0.000%
2026-08-04	22.280	22.170	22.380	21.520	-0.250	-1.115%	28.51万	0.00亿	0.000%
2026-08-03	22.290	22.420	23.180	21.630	0.020	0.089%	39.60万	0.00亿	0.000%
2026-07-31	21.700	22.400	22.690	21.530	0.350	1.587%	32.87万	0.00亿	0.000%
2026-07-30	22.240	22.050	22.550	21.720	-0.240	-1.077%	33.17万	0.00亿	0.000%
2026-07-29	21.200	22.290	22.580	21.100	1.090	5.142%	39.76万	0.00亿	0.000%
2026-07-28	21.050	21.200	21.360	20.650	-0.210	-0.981%	23.62万	0.00亿	0.000%
2026-07-27	20.860	21.410	21.720	20.780	0.280	1.325%	27.90万	0.00亿	0.000%
2026-07-24	22.320	21.130	22.580	21.100	-1.480	-6.546%	38.43万	0.00亿	0.000%
2026-07-23	22.600	22.610	22.750	21.760	-0.030	-0.133%	34.45万	0.00亿	0.000%
2026-07-22	21.010	22.640	22.880	20.800	1.470	6.944%	54.11万	0.00亿	0.000%
2026-07-21	20.500	21.170	21.440	20.500	0.370	1.779%	41.63万	0.00亿	0.000%
2026-07-20	20.640	20.800	21.530	20.340	0.150	0.726%	49.43万	0.00亿	0.000%
2026-07-17	20.270	20.650	21.090	20.130	0.320	1.574%	45.69万	0.00亿	0.000%
2026-07-16	20.540	20.330	20.870	20.130	-0.390	-1.882%	34.13万	0.00亿	0.000%
2026-07-15	20.860	20.720	21.210	20.250	0.160	0.778%	40.15万	0.00亿	0.000%
2026-07-14	19.380	20.560	20.690	19.120	1.250	6.473%	45.45万	0.00亿	0.000%
2026-07-13	20.400	19.310	20.700	19.080	-1.350	-6.534%	48.15万	0.00亿	0.000%
2026-07-10	21.020	20.660	21.130	20.440	-0.360	-1.713%	37.00万	0.00亿	0.000%
2026-07-09	21.310	21.020	21.500	20.160	-0.510	-2.369%	40.01万	0.00亿	0.000%
2026-07-08	22.470	21.530	22.560	21.280	-0.870	-3.884%	38.45万	0.00亿	0.000%
2026-07-07	23.380	22.400	24.010	22.260	-1.170	-4.964%	49.42万	0.00亿	0.000%
2026-07-06	22.520	23.570	24.340	22.500	0.850	3.741%	58.63万	0.00亿	0.000%
2026-07-03	22.790	22.720	23.880	21.850	-0.060	-0.263%	69.16万	0.00亿	0.000%
2026-07-02	22.380	22.780	23.470	22.200	-0.250	-1.086%	50.40万	0.00亿	0.000%
2026-07-01	21.720	23.030	23.360	20.810	1.500	6.967%	69.08万	0.00亿	0.000%
2026-06-30	22.430	21.530	22.680	21.370	-1.550	-6.716%	63.19万	0.00亿	0.000%
2026-06-29	23.510	23.080	23.770	22.200	-0.860	-3.592%	54.65万	0.00亿	0.000%
2026-06-26	24.500	23.940	25.300	23.600	-0.540	-2.206%	54.03万	0.00亿	0.000%
2026-06-25	23.880	24.480	24.940	23.190	0.350	1.450%	60.64万	0.00亿	0.000%
2026-06-24	22.820	24.130	24.830	22.680	1.280	5.602%	67.64万	0.00亿	0.000%
2026-06-23	23.400	22.850	24.050	22.760	-0.120	-0.522%	67.65万	0.00亿	0.000%
2026-06-22	20.760	22.970	22.970	20.730	2.100	10.062%	56.29万	0.00亿	0.000%
2026-06-18	21.460	20.870	21.730	20.480	-0.640	-2.975%	52.24万	0.00亿	0.000%
2026-06-17	22.550	21.510	22.780	21.410	-1.210	-5.326%	76.15万	0.00亿	0.000%
2026-06-16	23.120	22.720	24.180	22.470	-0.630	-2.698%	76.68万	0.00亿	0.000%
2026-06-15	22.960	23.350	24.410	22.790	1.170	5.275%	102.66万	0.00亿	0.000%
2026-06-12	20.680	22.180	22.180	20.680	2.030	10.074%	55.03万	0.00亿	0.000%
2026-06-11	21.430	20.150	21.650	19.780	-1.420	-6.583%	53.50万	0.00亿	0.000%
2026-06-10	20.710	21.570	22.060	20.590	0.540	2.568%	51.87万	0.00亿	0.000%
2026-06-09	20.070	21.030	21.140	20.070	1.160	5.838%	44.02万	0.00亿	0.000%
2026-06-08	20.480	19.870	20.930	19.730	-1.020	-4.883%	40.07万	0.00亿	0.000%
2026-06-05	20.400	20.890	21.820	20.270	0.520	2.553%	63.38万	0.00亿	0.000%
2026-06-04	20.250	20.370	20.540	19.500	0.060	0.295%	50.58万	0.00亿	0.000%
2026-06-03	19.800	20.310	20.470	19.450	0.590	2.992%	45.61万	0.00亿	0.000%
2026-06-02	19.880	19.720	20.090	19.420	-0.030	-0.152%	34.19万	0.00亿	0.000%
2026-06-01	18.780	19.750	20.210	18.240	0.790	4.167%	63.54万	0.00亿	0.000%
2026-05-29	19.360	18.960	19.730	18.810	-0.450	-2.318%	35.64万	0.00亿	0.000%
2026-05-28	20.110	19.410	20.830	19.380	-0.630	-3.144%	36.80万	0.00亿	0.000%
2026-05-27	19.870	20.040	20.300	19.480	-0.130	-0.645%	38.85万	0.00亿	0.000%
2026-05-26	19.180	20.170	20.280	18.980	0.940	4.888%	43.22万	0.00亿	0.000%
2026-05-25	19.480	19.230	19.850	19.060	-0.140	-0.723%	34.10万	0.00亿	0.000%
2026-05-22	19.310	19.370	19.500	19.130	0.190	0.991%	25.42万	0.00亿	0.000%
2026-05-21	19.860	19.180	20.180	19.150	-0.680	-3.424%	30.43万	0.00亿	0.000%
2026-05-20	19.540	19.860	20.340	19.480	0.280	1.430%	38.13万	0.00亿	0.000%
2026-05-19	19.760	19.580	19.870	19.390	-0.110	-0.559%	30.62万	0.00亿	0.000%
2026-05-18	20.230	19.690	20.250	19.390	-0.630	-3.100%	49.77万	0.00亿	0.000%
2026-05-15	21.180	20.320	21.630	20.170	-0.630	-3.007%	42.07万	0.00亿	0.000%
2026-05-14	21.330	20.950	21.810	20.880	-0.430	-2.011%	45.38万	0.00亿	0.000%
2026-05-13	21.660	21.380	22.180	21.130	-0.420	-1.927%	45.85万	0.00亿	0.000%
2026-05-12	21.920	21.800	22.530	21.720	-0.110	-0.502%	37.09万	0.00亿	0.000%
2026-05-11	21.500	21.910	22.310	21.480	0.260	1.201%	45.08万	0.00亿	0.000%
2026-05-08	22.230	21.650	22.430	21.310	-0.550	-2.477%	42.79万	0.00亿	0.000%
2026-05-07	23.780	22.200	23.820	21.880	-1.580	-6.644%	72.43万	0.00亿	0.000%
2026-05-06	23.980	23.780	24.180	23.380	-0.310	-1.287%	66.27万	0.00亿	0.000%
2026-04-30	22.690	24.090	24.330	22.690	1.150	5.013%	68.43万	0.00亿	0.000%
2026-04-29	21.540	22.940	22.940	21.500	2.100	10.077%	69.04万	0.00亿	0.000%
2026-04-28	20.240	20.840	20.970	20.220	0.630	3.117%	36.34万	0.00亿	0.000%
2026-04-27	20.170	20.210	20.680	20.020	0.060	0.298%	28.96万	0.00亿	0.000%
2026-04-24	20.050	20.150	20.740	19.820	-0.010	-0.050%	25.24万	0.00亿	0.000%
2026-04-23	19.900	20.160	20.360	19.780	0.190	0.951%	25.50万	0.00亿	0.000%
2026-04-22	20.100	19.970	20.370	19.760	0.000	0.000%	25.70万	0.00亿	0.000%
2026-04-21	19.650	20.110	20.430	19.340	0.310	1.566%	33.93万	0.00亿	0.000%
2026-04-20	19.490	19.800	20.360	19.070	0.000	0.000%	34.51万	0.00亿	0.000%
2026-04-17	20.260	19.500	20.370	19.380	0.000	0.000%	37.96万	0.00亿	0.000%
2026-04-16	19.490	20.260	20.580	19.490	0.190	0.950%	36.20万	7.34亿	1.520%
2026-04-15	19.580	20.070	20.300	19.440	0.000	0.000%	45.80万	0.00亿	0.000%
2026-04-14	19.370	19.340	20.080	19.110	0.140	0.729%	46.49万	0.00亿	0.000%
2026-04-13	19.350	19.200	19.970	18.960	0.000	0.000%	42.77万	0.00亿	0.000%
2026-04-10	19.460	19.580	19.830	18.930	0.000	0.000%	37.96万	0.00亿	0.000%
2026-04-09	19.080	19.360	19.730	18.820	0.000	0.000%	33.30万	0.00亿	0.000%
2026-04-08	19.080	19.390	19.950	18.930	0.000	0.000%	71.00万	0.00亿	0.000%
2026-04-07	17.990	18.280	18.880	17.760	0.000	0.000%	46.77万	0.00亿	0.000%
2026-04-03	18.160	17.810	18.190	17.580	0.000	0.000%	25.74万	0.00亿	0.000%
2026-04-02	18.640	18.070	18.640	18.010	0.000	0.000%	27.46万	0.00亿	0.000%
2026-04-01	18.550	18.670	19.080	18.300	0.000	0.000%	46.71万	0.00亿	0.000%