| 股票名称 | 代码 601233 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 桐昆股份 | 2024-05-17 五 | 14.92 | 15.03 | 15.40 | 15.40 | 14.92 | 2.46% | 1.31% | 296955 | 45239万 | 349.94 | 371.31 | 19.87 | 2 | 桐昆股份 | 2024-05-16 四 | 15.30 | 15.27 | 15.03 | 15.45 | 15.00 | -1.57% | 1.29% | 292018 | 44234万 | 341.53 | 362.39 | 19.4 | 3 | 桐昆股份 | 2024-05-15 三 | 15.05 | 15.18 | 15.27 | 15.59 | 14.86 | 0.59% | 1.77% | 402378 | 61482万 | 346.98 | 368.18 | 19.71 | 4 | 桐昆股份 | 2024-05-14 二 | 15.01 | 15.19 | 15.18 | 15.55 | 15.00 | -0.07% | 1.73% | 393137 | 60110万 | 344.94 | 366.01 | 19.59 | 5 | 桐昆股份 | 2024-05-13 一 | 15.33 | 15.35 | 15.19 | 15.33 | 14.75 | -1.04% | 2.47% | 561425 | 84313万 | 345.16 | 366.25 | 19.6 | 6 | 桐昆股份 | 2024-05-10 五 | 14.72 | 14.72 | 15.35 | 16.00 | 14.40 | 4.28% | 3.56% | 808547 | 123372万 | 348.8 | 370.11 | 19.81 | 7 | 桐昆股份 | 2024-05-09 四 | 14.65 | 14.68 | 14.72 | 14.95 | 14.58 | 0.27% | 1.43% | 325931 | 48093万 | 334.48 | 354.92 | 19 | 8 | 桐昆股份 | 2024-05-08 三 | 14.80 | 14.84 | 14.68 | 14.99 | 14.63 | -1.08% | 1.31% | 297047 | 43838万 | 333.58 | 353.95 | 18.94 | 9 | 桐昆股份 | 2024-05-06 一 | 14.10 | 13.77 | 15.15 | 15.15 | 14.02 | 10.02% | 2.41% | 547165 | 80471万 | 344.25 | 365.28 | 19.55 | 10 | 桐昆股份 | 2024-04-30 二 | 13.75 | 13.37 | 13.77 | 14.12 | 13.56 | 2.99% | 1.89% | 429051 | 59528万 | 312.9 | 332.01 | 17.77 | 11 | 桐昆股份 | 2024-04-29 一 | 13.35 | 13.38 | 13.37 | 13.45 | 12.90 | -0.07% | 1.50% | 341161 | 45170万 | 303.81 | 322.37 | 17.25 | 12 | 桐昆股份 | 2024-04-26 五 | 13.46 | 13.46 | 13.38 | 13.79 | 13.06 | -0.59% | 1.38% | 312455 | 41694万 | 304.04 | 322.61 | 40.48 | 13 | 桐昆股份 | 2024-04-25 四 | 13.48 | 13.55 | 13.46 | 13.77 | 13.41 | -0.66% | 0.75% | 170759 | 23166万 | 305.85 | 324.54 | -36.14 | 14 | 桐昆股份 | 2024-04-24 三 | 13.87 | 13.76 | 13.55 | 13.87 | 13.40 | -1.53% | 0.69% | 157465 | 21280万 | 307.9 | 326.71 | -36.38 | 15 | 桐昆股份 | 2024-04-23 二 | 14.12 | 14.19 | 13.76 | 14.24 | 13.42 | -3.03% | 1.07% | 242272 | 33225万 | 312.67 | 331.77 | -36.95 | 16 | 桐昆股份 | 2024-04-22 一 | 14.38 | 14.37 | 14.19 | 14.54 | 14.11 | -1.25% | 0.78% | 177597 | 25455万 | 322.44 | 342.14 | -38.1 | 17 | 桐昆股份 | 2024-04-19 五 | 13.87 | 13.98 | 14.37 | 14.55 | 13.87 | 2.79% | 0.90% | 204404 | 29326万 | 326.53 | 346.48 | -38.58 | 18 | 桐昆股份 | 2024-04-18 四 | 13.84 | 13.89 | 13.98 | 14.28 | 13.80 | 0.65% | 0.65% | 146964 | 20598万 | 317.67 | 337.07 | -37.54 | 19 | 桐昆股份 | 2024-04-17 三 | 13.70 | 13.74 | 13.89 | 13.97 | 13.60 | 1.09% | 0.67% | 152755 | 21089万 | 315.62 | 334.9 | -37.29 | 20 | 桐昆股份 | 2024-04-16 二 | 14.06 | 14.08 | 13.74 | 14.30 | 13.71 | -2.41% | 0.72% | 163099 | 22795万 | 312.22 | 331.29 | -36.89 | 21 | 桐昆股份 | 2024-04-15 一 | 13.70 | 13.74 | 14.08 | 14.19 | 13.61 | 2.47% | 0.91% | 206333 | 28866万 | 319.94 | 339.49 | -37.8 | 22 | 桐昆股份 | 2024-04-12 五 | 13.95 | 13.91 | 13.74 | 13.95 | 13.54 | -1.22% | 0.76% | 173353 | 23799万 | 312.22 | 331.29 | -36.89 | 23 | 桐昆股份 | 2024-04-11 四 | 13.85 | 13.86 | 13.91 | 14.07 | 13.66 | 0.36% | 0.70% | 159090 | 22113万 | 316.08 | 335.39 | -37.35 | 24 | 桐昆股份 | 2024-04-10 三 | 14.05 | 14.02 | 13.86 | 14.12 | 13.75 | -1.14% | 0.71% | 161554 | 22475万 | 314.94 | 334.18 | -37.21 | 25 | 桐昆股份 | 2024-04-09 二 | 14.20 | 14.19 | 14.02 | 14.29 | 13.91 | -1.20% | 0.65% | 147164 | 20687万 | 318.58 | 338.04 | -37.64 | 26 | 桐昆股份 | 2024-04-08 一 | 14.29 | 14.27 | 14.19 | 14.64 | 14.15 | -0.56% | 1.31% | 297370 | 42776万 | 322.44 | 342.14 | -38.1 | 27 | 桐昆股份 | 2024-04-03 三 | 14.16 | 14.22 | 14.27 | 14.57 | 14.16 | 0.35% | 0.93% | 210983 | 30325万 | 324.26 | 344.07 | -38.31 | 28 | 桐昆股份 | 2024-04-02 二 | 14.16 | 14.10 | 14.22 | 14.38 | 14.10 | 0.85% | 0.73% | 166214 | 23677万 | 323.12 | 342.86 | -38.18 | 29 | 桐昆股份 | 2024-04-01 一 | 13.72 | 13.74 | 14.10 | 14.25 | 13.68 | 2.62% | 0.83% | 188476 | 26523万 | 320.4 | 339.97 | -37.86 | 30 | 桐昆股份 | 2024-03-29 五 | 13.33 | 13.41 | 13.74 | 13.78 | 13.32 | 2.46% | 0.55% | 124629 | 17016万 | 312.22 | 331.29 | -36.89 | 31 | 桐昆股份 | 2024-03-28 四 | 13.28 | 13.36 | 13.41 | 13.54 | 13.20 | 0.37% | 0.66% | 150323 | 20149万 | 304.72 | 323.33 | -36.01 | 32 | 桐昆股份 | 2024-03-27 三 | 13.30 | 13.28 | 13.36 | 13.62 | 13.20 | 0.60% | 0.66% | 149027 | 19994万 | 303.58 | 322.13 | -35.87 | 33 | 桐昆股份 | 2024-03-26 二 | 13.38 | 13.28 | 13.28 | 13.41 | 13.11 | 0.00% | 0.44% | 100930 | 13389万 | 301.76 | 320.2 | -35.66 | 34 | 桐昆股份 | 2024-03-25 一 | 13.41 | 13.43 | 13.28 | 13.60 | 13.25 | -1.12% | 0.61% | 138578 | 18577万 | 301.76 | 320.2 | -35.66 | 35 | 桐昆股份 | 2024-03-22 五 | 13.58 | 13.59 | 13.43 | 13.72 | 13.38 | -1.18% | 0.53% | 120934 | 16302万 | 305.17 | 323.81 | -36.06 | 36 | 桐昆股份 | 2024-03-21 四 | 13.76 | 13.73 | 13.59 | 13.80 | 13.46 | -1.02% | 0.56% | 128334 | 17443万 | 308.81 | 327.67 | -36.49 | 37 | 桐昆股份 | 2024-03-20 三 | 13.76 | 13.81 | 13.73 | 13.89 | 13.67 | -0.58% | 0.50% | 112967 | 15566万 | 311.99 | 331.05 | -36.86 | 38 | 桐昆股份 | 2024-03-19 二 | 13.95 | 14.03 | 13.81 | 14.00 | 13.80 | -1.57% | 0.58% | 131913 | 18298万 | 313.81 | 332.98 | -37.08 | 39 | 桐昆股份 | 2024-03-18 一 | 13.90 | 13.90 | 14.03 | 14.25 | 13.81 | 0.94% | 0.74% | 167873 | 23490万 | 318.81 | 338.28 | -37.67 | 40 | 桐昆股份 | 2024-03-15 五 | 13.76 | 13.83 | 13.90 | 13.99 | 13.59 | 0.51% | 0.94% | 212993 | 29367万 | 315.85 | 335.15 | -37.32 | 41 | 桐昆股份 | 2024-03-14 四 | 14.03 | 14.14 | 13.83 | 14.14 | 13.73 | -2.19% | 0.99% | 225606 | 31347万 | 314.26 | 333.46 | -37.13 | 42 | 桐昆股份 | 2024-03-08 五 | 14.16 | 14.17 | 14.31 | 14.49 | 14.15 | 0.99% | 0.56% | 126321 | 18076万 | 325.17 | 345.03 | -38.42 | 43 | 桐昆股份 | 2024-03-07 四 | 14.09 | 14.08 | 14.17 | 14.61 | 14.09 | 0.64% | 1.03% | 233893 | 33544万 | 321.99 | 341.66 | -38.05 | 44 | 桐昆股份 | 2024-03-06 三 | 13.87 | 13.79 | 14.08 | 14.38 | 13.81 | 2.10% | 0.92% | 207917 | 29371万 | 319.94 | 339.49 | -37.8 | 45 | 桐昆股份 | 2024-03-05 二 | 13.88 | 13.92 | 13.79 | 13.94 | 13.69 | -0.93% | 0.71% | 162360 | 22409万 | 313.35 | 332.49 | -37.03 | 46 | 桐昆股份 | 2024-03-04 一 | 13.56 | 13.61 | 13.92 | 14.00 | 13.50 | 2.28% | 0.83% | 188969 | 26064万 | 316.31 | 335.63 | -37.37 | 47 | 桐昆股份 | 2024-03-01 五 | 13.52 | 13.60 | 13.61 | 13.69 | 13.50 | 0.07% | 0.68% | 155463 | 21109万 | 309.26 | 328.15 | -36.54 | 48 | 桐昆股份 | 2024-02-29 四 | 13.10 | 13.15 | 13.60 | 13.73 | 13.04 | 3.42% | 0.94% | 213086 | 28768万 | 309.03 | 327.91 | -36.52 | 49 | 桐昆股份 | 2024-02-28 三 | 13.26 | 13.32 | 13.15 | 13.51 | 13.15 | -1.28% | 0.76% | 173008 | 23083万 | 298.81 | 317.06 | -35.31 | 50 | 桐昆股份 | 2024-02-27 二 | 13.19 | 13.16 | 13.32 | 13.38 | 13.03 | 1.22% | 0.65% | 147053 | 19487万 | 302.67 | 321.16 | -35.76 | 51 | 桐昆股份 | 2024-02-26 一 | 13.29 | 13.37 | 13.16 | 13.40 | 13.14 | -1.57% | 0.76% | 171658 | 22701万 | 299.04 | 317.3 | -35.33 | 52 | 桐昆股份 | 2024-02-23 五 | 13.23 | 13.13 | 13.37 | 13.46 | 13.05 | 1.83% | 0.56% | 127533 | 16891万 | 303.81 | 322.37 | -35.9 | 53 | 桐昆股份 | 2024-02-22 四 | 12.99 | 13.09 | 13.13 | 13.26 | 12.96 | 0.31% | 0.53% | 119338 | 15642万 | 298.35 | 316.58 | -35.25 | 54 | 桐昆股份 | 2024-02-21 三 | 12.99 | 12.93 | 13.09 | 13.43 | 12.80 | 1.24% | 1.11% | 253160 | 33338万 | 297.45 | 315.62 | -35.15 | 55 | 桐昆股份 | 2024-02-20 二 | 12.81 | 12.78 | 12.93 | 13.07 | 12.58 | 1.17% | 0.84% | 191927 | 24633万 | 293.81 | 311.76 | -34.72 | 56 | 桐昆股份 | 2024-02-19 一 | 13.35 | 13.11 | 12.78 | 13.35 | 12.61 | -2.52% | 1.35% | 307246 | 39393万 | 290.4 | 308.14 | -34.31 | 57 | 桐昆股份 | 2024-02-08 四 | 12.97 | 12.97 | 13.11 | 13.64 | 12.74 | 1.08% | 1.74% | 395481 | 52448万 | 297.9 | 316.1 | -35.2 | 58 | 桐昆股份 | 2024-02-07 三 | 11.79 | 11.80 | 12.97 | 12.98 | 11.62 | 9.92% | 1.73% | 392862 | 49252万 | 294.72 | 312.72 | -34.82 | 59 | 桐昆股份 | 2024-02-06 二 | 10.80 | 10.91 | 11.80 | 11.95 | 10.75 | 8.16% | 1.25% | 284496 | 32447万 | 268.13 | 284.51 | -31.68 | 60 | 桐昆股份 | 2024-02-05 一 | 11.31 | 11.32 | 10.91 | 11.47 | 10.63 | -3.62% | 1.52% | 344910 | 38062万 | 247.91 | 263.05 | -29.29 | 61 | 桐昆股份 | 2024-02-02 五 | 11.67 | 11.67 | 11.32 | 11.98 | 10.94 | -3.00% | 1.26% | 286063 | 32904万 | 257.23 | 272.94 | -30.39 | 62 | 桐昆股份 | 2024-02-01 四 | 11.78 | 11.88 | 11.67 | 11.94 | 11.56 | -1.77% | 1.32% | 299126 | 35133万 | 265.18 | 281.38 | -31.33 | 63 | 桐昆股份 | 2024-01-31 三 | 12.07 | 12.25 | 11.88 | 12.42 | 11.83 | -3.02% | 0.98% | 222898 | 26824万 | 269.95 | 286.44 | -31.9 | 64 | 桐昆股份 | 2024-01-30 二 | 12.60 | 12.70 | 12.25 | 12.66 | 12.20 | -3.54% | 0.67% | 152492 | 19001万 | 278.36 | 295.36 | -32.89 | 65 | 桐昆股份 | 2024-01-29 一 | 12.94 | 13.01 | 12.70 | 13.10 | 12.62 | -2.38% | 0.61% | 138848 | 17844万 | 288.58 | 306.21 | -34.1 | 66 | 桐昆股份 | 2024-01-26 五 | 13.01 | 13.05 | 13.01 | 13.17 | 12.95 | -0.31% | 0.47% | 106189 | 13871万 | 295.63 | 313.69 | -34.93 | 67 | 桐昆股份 | 2024-01-25 四 | 12.85 | 12.72 | 13.05 | 13.20 | 12.74 | 2.59% | 0.74% | 168230 | 21904万 | 296.54 | 314.65 | -35.04 | 68 | 桐昆股份 | 2024-01-24 三 | 12.60 | 12.56 | 12.72 | 12.90 | 12.32 | 1.27% | 0.75% | 169355 | 21411万 | 289.04 | 306.69 | -34.15 | 69 | 桐昆股份 | 2024-01-23 二 | 12.37 | 12.36 | 12.56 | 12.63 | 12.00 | 1.62% | 1.08% | 245973 | 30336万 | 285.4 | 302.84 | -33.72 | 70 | 桐昆股份 | 2024-01-22 一 | 12.95 | 13.02 | 12.36 | 12.99 | 12.25 | -5.07% | 1.08% | 245026 | 30977万 | 280.86 | 298.01 | -33.19 | 71 | 桐昆股份 | 2024-01-19 五 | 13.02 | 13.09 | 13.02 | 13.24 | 13.00 | -0.53% | 0.80% | 182617 | 23953万 | 295.85 | 313.93 | -34.96 | 72 | 桐昆股份 | 2024-01-18 四 | 13.11 | 13.22 | 13.09 | 13.18 | 12.77 | -0.98% | 0.94% | 212538 | 27508万 | 297.45 | 315.62 | -35.15 | 73 | 桐昆股份 | 2024-01-17 三 | 13.50 | 13.58 | 13.22 | 13.63 | 13.22 | -2.65% | 0.64% | 146436 | 19681万 | 300.4 | 318.75 | -35.5 | 74 | 桐昆股份 | 2024-01-16 二 | 13.68 | 13.70 | 13.58 | 13.80 | 13.48 | -0.88% | 0.86% | 195142 | 26589万 | 308.58 | 327.43 | -36.46 | 75 | 桐昆股份 | 2024-01-15 一 | 13.51 | 13.51 | 13.70 | 13.82 | 13.43 | 1.41% | 0.99% | 225764 | 30853万 | 311.31 | 330.32 | -36.78 | 76 | 桐昆股份 | 2024-01-12 五 | 13.30 | 13.37 | 13.51 | 13.77 | 13.30 | 1.05% | 1.86% | 423342 | 57457万 | 306.99 | 325.74 | -36.27 | 77 | 桐昆股份 | 2024-01-11 四 | 14.50 | 14.76 | 13.37 | 14.50 | 13.28 | -9.42% | 3.51% | 798176 | 106968万 | 303.81 | 322.37 | -35.9 | 78 | 桐昆股份 | 2024-01-10 三 | 14.71 | 14.77 | 14.76 | 14.86 | 14.59 | -0.07% | 0.53% | 120938 | 17863万 | 335.39 | 355.88 | -39.63 | 79 | 桐昆股份 | 2024-01-09 二 | 14.87 | 14.79 | 14.77 | 14.87 | 14.63 | -0.14% | 0.55% | 125247 | 18451万 | 335.62 | 356.12 | -39.66 | 80 | 桐昆股份 | 2024-01-08 一 | 14.91 | 14.99 | 14.79 | 15.10 | 14.79 | -1.33% | 0.54% | 122457 | 18266万 | 336.07 | 356.6 | -39.71 | 81 | 桐昆股份 | 2024-01-05 五 | 15.06 | 15.15 | 14.99 | 15.25 | 14.90 | -1.06% | 0.65% | 148566 | 22382万 | 340.62 | 361.43 | -40.25 | 82 | 桐昆股份 | 2024-01-04 四 | 15.12 | 15.12 | 15.15 | 15.33 | 15.08 | 0.20% | 0.61% | 138655 | 21069万 | 344.25 | 365.28 | -40.68 | 83 | 桐昆股份 | 2024-01-03 三 | 14.96 | 15.03 | 15.12 | 15.26 | 14.94 | 0.60% | 0.80% | 181556 | 27507万 | 343.57 | 364.56 | -40.6 | 84 | 桐昆股份 | 2024-01-02 二 | 15.05 | 15.13 | 15.03 | 15.30 | 15.03 | -0.66% | 0.71% | 160255 | 24257万 | 341.53 | 362.39 | -40.36 | 85 | 桐昆股份 | 2023-12-29 五 | 14.96 | 14.93 | 15.13 | 15.22 | 14.85 | 1.34% | 0.71% | 160265 | 24217万 | 343.8 | 364.8 | -40.62 | 86 | 桐昆股份 | 2023-12-28 四 | 14.61 | 14.66 | 14.93 | 14.97 | 14.61 | 1.84% | 0.74% | 168014 | 24912万 | 339.26 | 359.98 | -40.09 | 87 | 桐昆股份 | 2023-12-27 三 | 14.62 | 14.63 | 14.66 | 14.74 | 14.52 | 0.21% | 0.37% | 82947 | 12130万 | 333.12 | 353.47 | -39.36 | 88 | 桐昆股份 | 2023-12-26 二 | 14.37 | 14.37 | 14.63 | 14.75 | 14.26 | 1.81% | 0.69% | 156014 | 22733万 | 332.44 | 352.75 | -39.28 | 89 | 桐昆股份 | 2023-12-25 一 | 14.22 | 14.27 | 14.37 | 14.68 | 14.12 | 0.70% | 0.40% | 91527 | 13119万 | 326.53 | 346.48 | -38.58 | 90 | 桐昆股份 | 2023-12-22 五 | 14.31 | 14.31 | 14.27 | 14.31 | 14.11 | -0.28% | 0.44% | 101056 | 14339万 | 324.26 | 344.07 | -38.31 | 91 | 桐昆股份 | 2023-12-21 四 | 14.30 | 14.42 | 14.31 | 14.46 | 14.19 | -0.76% | 0.37% | 84142 | 12046万 | 325.17 | 345.03 | -38.42 | 92 | 桐昆股份 | 2023-12-20 三 | 14.38 | 14.35 | 14.42 | 14.55 | 14.34 | 0.49% | 0.38% | 85839 | 12406万 | 327.67 | 347.68 | -38.72 | 93 | 桐昆股份 | 2023-12-19 二 | 14.34 | 14.34 | 14.35 | 14.39 | 14.26 | 0.07% | 0.37% | 84049 | 12040万 | 326.08 | 346 | -38.53 | 94 | 桐昆股份 | 2023-12-18 一 | 14.46 | 14.43 | 14.34 | 14.59 | 14.23 | -0.62% | 0.56% | 126971 | 18293万 | 325.85 | 345.75 | -38.5 | 95 | 桐昆股份 | 2023-12-15 五 | 14.60 | 14.53 | 14.43 | 14.69 | 14.37 | -0.69% | 0.56% | 127681 | 18518万 | 327.89 | 347.92 | -38.74 | 96 | 桐昆股份 | 2023-12-14 四 | 14.47 | 14.48 | 14.53 | 14.65 | 14.42 | 0.35% | 0.59% | 135275 | 19701万 | 332.38 | 350.34 | -39.01 | 97 | 桐昆股份 | 2023-12-13 三 | 14.69 | 14.70 | 14.48 | 14.75 | 14.41 | -1.50% | 0.77% | 175022 | 25464万 | 331.23 | 349.13 | -38.88 | 98 | 桐昆股份 | 2023-12-12 二 | 14.55 | 14.54 | 14.70 | 14.72 | 14.41 | 1.10% | 0.92% | 210015 | 30649万 | 336.27 | 354.43 | -39.47 | 99 | 桐昆股份 | 2023-12-11 一 | 13.66 | 13.76 | 14.54 | 14.61 | 13.54 | 5.67% | 1.54% | 351975 | 49933万 | 332.61 | 350.58 | -39.04 | 100 | 桐昆股份 | 2023-12-08 五 | 13.51 | 13.53 | 13.76 | 13.85 | 13.45 | 1.70% | 0.78% | 178218 | 24508万 | 314.76 | 331.77 | -36.95 | 101 | 桐昆股份 | 2023-12-07 四 | 13.48 | 13.51 | 13.53 | 13.62 | 13.34 | 0.15% | 0.36% | 82423 | 11118万 | 309.5 | 326.22 | -36.33 | 102 | 桐昆股份 | 2023-12-06 三 | 13.33 | 13.33 | 13.51 | 13.63 | 13.22 | 1.35% | 0.35% | 80914 | 10919万 | 309.05 | 325.74 | -36.27 | 103 | 桐昆股份 | 2023-12-05 二 | 13.44 | 13.44 | 13.33 | 13.55 | 13.31 | -0.82% | 0.35% | 81090 | 10884万 | 304.93 | 321.4 | -35.79 | 104 | 桐昆股份 | 2023-12-04 一 | 13.50 | 13.44 | 13.44 | 13.52 | 13.30 | 0.00% | 0.46% | 106169 | 14245万 | 307.44 | 324.05 | -36.09 | 105 | 桐昆股份 | 2023-12-01 五 | 13.62 | 13.59 | 13.44 | 13.64 | 13.44 | -1.10% | 0.36% | 81776 | 11080万 | 307.44 | 324.05 | -36.09 | 106 | 桐昆股份 | 2023-11-30 四 | 13.69 | 13.65 | 13.59 | 13.73 | 13.57 | -0.44% | 0.27% | 62049 | 8464万 | 310.88 | 327.67 | -36.49 | 107 | 桐昆股份 | 2023-11-29 三 | 13.70 | 13.80 | 13.65 | 13.83 | 13.60 | -1.09% | 0.33% | 76192 | 10436万 | 312.25 | 329.12 | -36.65 | 108 | 桐昆股份 | 2023-11-28 二 | 13.73 | 13.75 | 13.80 | 13.84 | 13.57 | 0.36% | 0.31% | 71143 | 9776万 | 315.68 | 332.73 | -37.05 | 109 | 桐昆股份 | 2023-11-24 五 | 13.87 | 13.93 | 13.89 | 14.04 | 13.83 | -0.29% | 0.31% | 70289 | 9763万 | 317.74 | 334.9 | -37.29 | 110 | 桐昆股份 | 2023-11-23 四 | 13.70 | 13.76 | 13.93 | 13.94 | 13.65 | 1.24% | 0.33% | 76416 | 10572万 | 318.65 | 335.87 | -37.4 | 111 | 桐昆股份 | 2023-11-22 三 | 13.85 | 13.86 | 13.76 | 13.95 | 13.71 | -0.72% | 0.34% | 78561 | 10863万 | 314.76 | 331.77 | -36.95 | 112 | 桐昆股份 | 2023-11-21 二 | 13.83 | 13.79 | 13.86 | 14.03 | 13.81 | 0.51% | 0.38% | 87563 | 12196万 | 317.05 | 334.18 | -37.21 | 113 | 桐昆股份 | 2023-11-20 一 | 13.98 | 13.94 | 13.79 | 14.03 | 13.74 | -1.08% | 0.65% | 148670 | 20606万 | 315.45 | 332.49 | -37.03 | 114 | 桐昆股份 | 2023-11-17 五 | 13.83 | 13.93 | 13.94 | 14.15 | 13.83 | 0.07% | 0.42% | 96893 | 13561万 | 318.88 | 336.11 | -37.43 | 115 | 桐昆股份 | 2023-11-16 四 | 13.73 | 13.85 | 13.93 | 14.15 | 13.72 | 0.58% | 0.72% | 164648 | 23017万 | 318.65 | 335.87 | -37.4 | 116 | 桐昆股份 | 2023-11-15 三 | 13.75 | 13.60 | 13.85 | 13.87 | 13.68 | 1.84% | 0.46% | 104194 | 14375万 | 316.82 | 333.94 | -37.19 | 117 | 桐昆股份 | 2023-11-14 二 | 13.69 | 13.69 | 13.60 | 13.80 | 13.60 | -0.66% | 0.36% | 82652 | 11287万 | 311.1 | 327.91 | -36.52 | 118 | 桐昆股份 | 2023-11-13 一 | 13.55 | 13.59 | 13.69 | 13.86 | 13.52 | 0.74% | 0.55% | 126228 | 17194万 | 313.16 | 330.08 | -36.76 | 119 | 桐昆股份 | 2023-11-10 五 | 13.60 | 13.68 | 13.59 | 13.75 | 13.32 | -0.66% | 0.88% | 201152 | 27219万 | 310.88 | 327.67 | -36.49 | 120 | 桐昆股份 | 2023-11-09 四 | 13.69 | 13.70 | 13.68 | 13.88 | 13.59 | -0.15% | 0.44% | 101599 | 13914万 | 312.93 | 329.84 | -36.73 | 121 | 桐昆股份 | 2023-11-08 三 | 14.09 | 14.09 | 13.70 | 14.09 | 13.70 | -2.77% | 0.58% | 131841 | 18194万 | 313.39 | 330.32 | -36.78 | 122 | 桐昆股份 | 2023-11-07 二 | 14.13 | 14.12 | 14.09 | 14.15 | 13.97 | -0.21% | 0.39% | 88724 | 12501万 | 322.31 | 339.73 | -37.83 | 123 | 桐昆股份 | 2023-11-06 一 | 14.45 | 14.30 | 14.12 | 14.47 | 14.05 | -1.26% | 0.76% | 174379 | 24756万 | 323 | 340.45 | -37.91 | 124 | 桐昆股份 | 2023-11-03 五 | 14.37 | 14.37 | 14.30 | 14.46 | 14.27 | -0.49% | 0.38% | 87702 | 12594万 | 327.12 | 344.79 | -38.4 | 125 | 桐昆股份 | 2023-11-02 四 | 14.53 | 14.50 | 14.37 | 14.56 | 14.31 | -0.90% | 0.43% | 98775 | 14219万 | 328.72 | 346.48 | -38.58 | 126 | 桐昆股份 | 2023-11-01 三 | 14.54 | 14.44 | 14.50 | 14.55 | 14.26 | 0.42% | 0.48% | 109990 | 15937万 | 331.69 | 349.61 | -38.93 | 127 | 桐昆股份 | 2023-10-31 二 | 14.40 | 14.40 | 14.44 | 14.56 | 14.26 | 0.28% | 0.53% | 121167 | 17468万 | 330.32 | 348.17 | -38.77 | 128 | 桐昆股份 | 2023-10-30 一 | 13.95 | 14.01 | 14.40 | 14.50 | 13.91 | 2.78% | 0.94% | 214027 | 30757万 | 329.4 | 347.2 | -38.66 | 129 | 桐昆股份 | 2023-10-27 五 | 13.55 | 13.55 | 14.01 | 14.08 | 13.51 | 3.39% | 0.64% | 147487 | 20496万 | 320.48 | 337.8 | -37.62 | 130 | 桐昆股份 | 2023-10-26 四 | 13.31 | 13.31 | 13.55 | 13.63 | 13.23 | 1.80% | 0.63% | 144413 | 19441万 | 309.96 | 326.71 | -15.83 | 131 | 桐昆股份 | 2023-10-25 三 | 13.52 | 13.30 | 13.31 | 13.57 | 13.28 | 0.08% | 0.51% | 116293 | 15615万 | 304.47 | 320.92 | -15.55 | 132 | 桐昆股份 | 2023-10-24 二 | 13.45 | 13.46 | 13.30 | 13.57 | 13.22 | -1.19% | 0.78% | 178293 | 23757万 | 304.24 | 320.68 | -15.54 | 133 | 桐昆股份 | 2023-10-23 一 | 13.79 | 13.94 | 13.46 | 13.88 | 13.44 | -3.44% | 0.61% | 140314 | 19090万 | 307.9 | 324.54 | -15.73 | 134 | 桐昆股份 | 2023-10-20 五 | 14.01 | 14.04 | 13.94 | 14.15 | 13.91 | -0.71% | 0.32% | 73358 | 10272万 | 318.88 | 336.11 | -16.29 | 135 | 桐昆股份 | 2023-10-19 四 | 14.22 | 14.25 | 14.04 | 14.23 | 14.01 | -1.47% | 0.36% | 82482 | 11641万 | 321.17 | 338.52 | -16.4 | 136 | 桐昆股份 | 2023-10-18 三 | 14.52 | 14.33 | 14.25 | 14.52 | 14.23 | -0.56% | 0.58% | 133378 | 19167万 | 325.97 | 343.58 | -16.65 | 137 | 桐昆股份 | 2023-10-17 二 | 14.41 | 14.51 | 14.33 | 14.53 | 14.30 | -1.24% | 0.39% | 88894 | 12784万 | 327.8 | 345.51 | -16.74 | 138 | 桐昆股份 | 2023-10-16 一 | 14.40 | 14.40 | 14.51 | 14.58 | 14.30 | 0.76% | 0.40% | 90462 | 13067万 | 331.92 | 349.85 | -16.95 | 139 | 桐昆股份 | 2023-10-13 五 | 14.44 | 14.50 | 14.40 | 14.50 | 14.34 | -0.69% | 0.33% | 74499 | 10729万 | 329.4 | 347.2 | -16.82 | 140 | 桐昆股份 | 2023-10-12 四 | 14.48 | 14.44 | 14.50 | 14.57 | 14.30 | 0.42% | 0.35% | 80949 | 11701万 | 331.69 | 349.61 | -16.94 | 141 | 桐昆股份 | 2023-10-11 三 | 14.32 | 14.40 | 14.44 | 14.57 | 14.32 | 0.28% | 0.55% | 125076 | 18065万 | 330.32 | 348.17 | -16.87 | 142 | 桐昆股份 | 2023-10-10 二 | 14.56 | 14.59 | 14.40 | 14.85 | 14.33 | -1.30% | 0.79% | 179603 | 25969万 | 329.4 | 347.2 | -16.82 | 143 | 桐昆股份 | 2023-10-09 一 | 14.68 | 14.75 | 14.59 | 14.83 | 14.45 | -1.08% | 0.68% | 155858 | 22742万 | 333.75 | 351.78 | -17.05 | 144 | 桐昆股份 | 2023-09-28 四 | 14.97 | 15.05 | 14.75 | 15.16 | 14.75 | -1.99% | 0.57% | 129913 | 19260万 | 337.41 | 355.64 | -17.23 | 145 | 桐昆股份 | 2023-09-27 三 | 14.94 | 14.91 | 15.05 | 15.08 | 14.88 | 0.94% | 0.50% | 114264 | 17153万 | 344.27 | 362.87 | -17.58 | 146 | 桐昆股份 | 2023-09-26 二 | 15.07 | 14.95 | 14.91 | 15.22 | 14.88 | -0.27% | 0.59% | 135114 | 20246万 | 341.07 | 359.5 | -17.42 | 147 | 桐昆股份 | 2023-09-25 一 | 14.93 | 14.92 | 14.95 | 15.25 | 14.85 | 0.20% | 1.14% | 260530 | 39120万 | 341.99 | 360.46 | -17.47 | 148 | 桐昆股份 | 2023-09-22 五 | 15.01 | 15.00 | 14.92 | 15.09 | 14.77 | -0.53% | 0.52% | 119505 | 17822万 | 341.3 | 359.74 | -17.43 | 149 | 桐昆股份 | 2023-09-21 四 | 15.05 | 15.14 | 15.00 | 15.24 | 14.96 | -0.92% | 0.41% | 94904 | 14276万 | 343.13 | 361.67 | -17.52 | 150 | 桐昆股份 | 2023-09-20 三 | 15.20 | 15.28 | 15.14 | 15.33 | 15.05 | -0.92% | 0.48% | 109965 | 16689万 | 346.33 | 365.04 | -17.69 | 151 | 桐昆股份 | 2023-09-19 二 | 15.02 | 15.13 | 15.28 | 15.30 | 14.95 | 0.99% | 0.90% | 206861 | 31305万 | 349.53 | 368.42 | -17.85 | 152 | 桐昆股份 | 2023-09-18 一 | 15.00 | 15.10 | 15.13 | 15.20 | 14.97 | 0.20% | 0.85% | 195576 | 29546万 | 346.1 | 364.8 | -17.68 | 153 | 桐昆股份 | 2023-09-15 五 | 15.45 | 15.43 | 15.10 | 15.59 | 14.97 | -2.14% | 1.09% | 248370 | 37665万 | 345.42 | 364.08 | -17.64 | 154 | 桐昆股份 | 2023-09-14 四 | 15.35 | 15.35 | 15.43 | 15.65 | 15.28 | 0.52% | 1.21% | 277253 | 42896万 | 352.97 | 372.04 | -18.03 | 155 | 桐昆股份 | 2023-09-13 三 | 15.34 | 15.30 | 15.35 | 15.47 | 15.24 | 0.33% | 0.51% | 116101 | 17820万 | 351.14 | 370.11 | -17.93 | 156 | 桐昆股份 | 2023-09-12 二 | 15.20 | 15.20 | 15.30 | 15.38 | 15.16 | 0.66% | 0.46% | 105153 | 16056万 | 349.99 | 368.9 | -17.88 | 157 | 桐昆股份 | 2023-09-11 一 | 15.30 | 15.21 | 15.20 | 15.53 | 15.20 | -0.07% | 0.65% | 148396 | 22755万 | 347.7 | 366.49 | -17.76 | 158 | 桐昆股份 | 2023-09-08 五 | 15.26 | 15.32 | 15.21 | 15.45 | 15.20 | -0.72% | 0.36% | 82410 | 12611万 | 347.93 | 366.73 | -17.77 | 159 | 桐昆股份 | 2023-09-07 四 | 15.50 | 15.40 | 15.32 | 15.50 | 15.28 | -0.52% | 0.54% | 122427 | 18838万 | 350.45 | 369.38 | -17.9 | 160 | 桐昆股份 | 2023-09-06 三 | 15.50 | 15.49 | 15.40 | 15.58 | 15.33 | -0.58% | 0.47% | 107968 | 16641万 | 352.28 | 371.31 | -17.99 | 161 | 桐昆股份 | 2023-09-05 二 | 15.58 | 15.56 | 15.49 | 15.60 | 15.40 | -0.45% | 0.52% | 119456 | 18535万 | 354.34 | 373.48 | -18.1 | 162 | 桐昆股份 | 2023-09-04 一 | 15.35 | 15.25 | 15.56 | 15.75 | 15.29 | 2.03% | 1.36% | 311085 | 48465万 | 355.94 | 375.17 | -18.18 | 163 | 桐昆股份 | 2023-09-01 五 | 14.81 | 14.84 | 15.25 | 15.33 | 14.80 | 2.76% | 0.96% | 218632 | 33258万 | 348.85 | 367.7 | -17.82 | 164 | 桐昆股份 | 2023-08-31 四 | 14.95 | 14.93 | 14.84 | 15.11 | 14.81 | -0.60% | 0.56% | 127316 | 19041万 | 339.47 | 357.81 | -17.34 | 165 | 桐昆股份 | 2023-08-30 三 | 14.67 | 14.64 | 14.93 | 15.06 | 14.57 | 1.98% | 1.02% | 233715 | 34802万 | 341.53 | 359.98 | -17.44 | 166 | 桐昆股份 | 2023-08-29 二 | 14.46 | 14.53 | 14.64 | 14.76 | 14.25 | 0.76% | 0.97% | 222386 | 32305万 | 334.89 | 352.99 | -17.1 | 167 | 桐昆股份 | 2023-08-28 一 | 14.90 | 14.22 | 14.53 | 14.90 | 14.35 | 2.18% | 0.99% | 227040 | 33010万 | 332.38 | 350.34 | -18.8 | 168 | 桐昆股份 | 2023-08-25 五 | 14.27 | 14.30 | 14.22 | 14.49 | 14.18 | -0.56% | 0.55% | 125779 | 18027万 | 325.29 | 342.86 | -18.4 | 169 | 桐昆股份 | 2023-08-23 三 | 14.20 | 14.23 | 14.21 | 14.41 | 14.02 | -0.14% | 0.71% | 162708 | 23119万 | 325.06 | 342.62 | -18.39 | 170 | 桐昆股份 | 2023-08-22 二 | 13.95 | 13.92 | 14.23 | 14.35 | 13.95 | 2.23% | 0.88% | 200987 | 28451万 | 325.52 | 343.1 | -18.42 |
|
行情刷新 | 流通股东
|