桐昆股份(601233)股票信息
| 股票代码 | 601233 |
| 股票名称 | 桐昆股份 |
| 最新价/元 | 12.09 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -3.97 |
| 买入/元 | 12.09 |
| 卖出/元 | 12.10 |
| 昨收/元 | 12.59 |
| 今开/元 | 12.59 |
| 最高/元 | 12.59 |
| 最低/元 | 11.97 |
| 成交量/手 | 324593.58 |
| 成交额/万 | 39807.10 |
| 股净值/元 | 35.56 |
| 市净率 | 0.80 |
| 总市值/万 | 2915043.47 |
| 流通值/万 | 2896640.79 |
| 换手率/% | 1.35 |
| 入市日期 | 2011-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
桐昆股份(601233)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.59 | 12.09 | -0.50 | -3.97 | 324593.58 | 39807.10 | 1.35 |
| 2024-10-10 | 12.54 | 12.59 | 0.09 | 0.72 | 421366.71 | 53444.13 | 1.85 |
| 2024-10-09 | 13.15 | 12.50 | -1.08 | -7.95 | 747378.15 | 95996.41 | 3.29 |
| 2024-10-08 | 14.86 | 13.58 | 0.04 | 0.30 | 1329068.50 | 183685.31 | 5.85 |
| 2024-09-30 | 13.09 | 13.54 | 1.17 | 9.46 | 1075288.81 | 141737.58 | 4.73 |
| 2024-09-27 | 12.05 | 12.37 | 0.53 | 4.48 | 424615.61 | 51651.02 | 1.87 |
| 2024-09-26 | 11.08 | 11.84 | 0.72 | 6.48 | 605784.97 | 69613.00 | 2.67 |
| 2024-09-25 | 11.19 | 11.12 | 0.21 | 1.93 | 705312.95 | 80107.73 | 3.10 |
| 2024-09-24 | 10.33 | 10.91 | 0.66 | 6.44 | 552630.88 | 58670.27 | 2.43 |
| 2024-09-23 | 10.20 | 10.25 | -0.05 | -0.49 | 196379.54 | 20162.62 | 0.86 |
| 2024-09-20 | 10.50 | 10.30 | -0.24 | -2.28 | 283896.85 | 29117.75 | 1.25 |
| 2024-09-19 | 10.30 | 10.54 | 0.29 | 2.83 | 308570.05 | 32183.16 | 1.36 |
| 2024-09-18 | 10.41 | 10.25 | -0.17 | -1.63 | 199874.64 | 20514.08 | 0.88 |
| 2024-09-13 | 10.70 | 10.42 | -0.25 | -2.34 | 184122.02 | 19421.67 | 0.81 |
| 2024-09-12 | 10.86 | 10.67 | -0.16 | -1.48 | 165155.33 | 17826.28 | 0.73 |
| 2024-09-11 | 10.80 | 10.83 | -0.05 | -0.46 | 136571.28 | 14721.45 | 0.60 |
| 2024-09-10 | 11.01 | 10.88 | -0.11 | -1.00 | 167247.40 | 18146.97 | 0.74 |
| 2024-09-09 | 11.09 | 10.99 | -0.11 | -0.99 | 177491.00 | 19474.84 | 0.78 |
| 2024-09-06 | 11.37 | 11.10 | -0.32 | -2.80 | 214689.10 | 24132.04 | 0.94 |
| 2024-09-05 | 11.39 | 11.42 | -0.03 | -0.26 | 235411.15 | 26801.36 | 1.04 |
| 2024-09-04 | 11.52 | 11.45 | -0.15 | -1.29 | 280016.75 | 31867.39 | 1.23 |
| 2024-09-03 | 11.52 | 11.60 | 0.02 | 0.17 | 214243.04 | 24613.11 | 0.94 |
| 2024-09-02 | 11.82 | 11.58 | -0.31 | -2.61 | 271450.01 | 31699.18 | 1.19 |
| 2024-08-30 | 11.70 | 11.89 | 0.18 | 1.54 | 348304.28 | 41461.42 | 1.53 |
| 2024-08-29 | 11.72 | 11.71 | 0.02 | 0.17 | 244430.99 | 28415.33 | 1.08 |
| 2024-08-28 | 11.65 | 11.69 | 0.02 | 0.17 | 129937.87 | 15166.96 | 0.57 |
| 2024-08-27 | 11.66 | 11.67 | 0.00 | 0.00 | 193580.77 | 22435.96 | 0.85 |
| 2024-08-26 | 12.03 | 11.67 | -0.38 | -3.15 | 437645.00 | 50553.65 | 1.93 |
| 2024-08-23 | 12.00 | 12.05 | 0.00 | 0.00 | 100997.00 | 12178.05 | 0.44 |
| 2024-08-22 | 12.13 | 12.05 | -0.05 | -0.41 | 146635.45 | 17675.01 | 0.65 |
| 2024-08-21 | 12.05 | 12.10 | 0.00 | 0.00 | 93603.33 | 11306.88 | 0.41 |
| 2024-08-20 | 12.27 | 12.10 | -0.20 | -1.63 | 130572.66 | 15872.61 | 0.57 |
| 2024-08-19 | 12.22 | 12.30 | 0.06 | 0.49 | 172257.24 | 21294.29 | 0.76 |
| 2024-08-16 | 12.34 | 12.24 | -0.06 | -0.49 | 189435.25 | 23161.77 | 0.83 |
| 2024-08-15 | 12.41 | 12.30 | -0.21 | -1.68 | 321052.27 | 39726.06 | 1.41 |
| 2024-08-14 | 13.00 | 12.51 | -0.47 | -3.62 | 262250.33 | 33028.01 | 1.15 |
| 2024-08-13 | 12.89 | 12.98 | 0.10 | 0.78 | 91196.46 | 11781.85 | 0.40 |
| 2024-08-12 | 12.88 | 12.88 | 0.01 | 0.08 | 100577.00 | 12902.35 | 0.44 |
| 2024-08-09 | 13.12 | 12.87 | -0.17 | -1.30 | 119693.91 | 15556.53 | 0.53 |
| 2024-08-08 | 13.00 | 13.04 | 0.00 | 0.00 | 162369.21 | 21193.18 | 0.71 |
| 2024-08-07 | 12.96 | 13.04 | 0.02 | 0.15 | 177702.72 | 22888.23 | 0.78 |
| 2024-08-06 | 13.11 | 13.02 | 0.00 | 0.00 | 124681.00 | 16236.88 | 0.55 |
| 2024-08-05 | 13.35 | 13.02 | -0.47 | -3.48 | 228789.39 | 30268.10 | 1.01 |
| 2024-08-02 | 13.55 | 13.49 | -0.18 | -1.32 | 168724.85 | 22807.00 | 0.74 |
| 2024-08-01 | 14.07 | 13.67 | -0.38 | -2.71 | 167863.61 | 23063.11 | 0.74 |
| 2024-07-31 | 13.31 | 14.05 | 0.72 | 5.40 | 265008.12 | 36527.32 | 1.17 |
| 2024-07-30 | 13.56 | 13.33 | -0.23 | -1.70 | 183968.08 | 24540.11 | 0.81 |
| 2024-07-29 | 13.63 | 13.56 | -0.11 | -0.81 | 152859.64 | 20767.85 | 0.67 |
| 2024-07-26 | 13.65 | 13.67 | -0.01 | -0.07 | 172429.15 | 23515.79 | 0.76 |
| 2024-07-25 | 13.50 | 13.68 | 0.13 | 0.96 | 175259.96 | 23844.01 | 0.77 |
| 2024-07-24 | 13.70 | 13.55 | -0.28 | -2.03 | 210396.34 | 28643.07 | 0.93 |
| 2024-07-23 | 14.18 | 13.83 | -0.35 | -2.47 | 266483.86 | 36874.24 | 1.17 |
| 2024-07-22 | 14.42 | 14.18 | -0.24 | -1.66 | 172765.00 | 24710.05 | 0.76 |
| 2024-07-19 | 14.48 | 14.42 | -0.14 | -0.96 | 155060.50 | 22311.41 | 0.68 |
| 2024-07-18 | 14.22 | 14.56 | 0.23 | 1.61 | 244628.01 | 35419.68 | 1.08 |
| 2024-07-17 | 14.88 | 14.33 | -0.47 | -3.18 | 281671.17 | 40730.12 | 1.24 |
| 2024-07-16 | 15.13 | 14.84 | -0.29 | -1.92 | 212495.40 | 31592.66 | 0.94 |
| 2024-07-15 | 15.26 | 15.13 | -0.03 | -0.20 | 301115.93 | 45077.72 | 1.33 |
| 2024-07-12 | 15.13 | 15.16 | 0.10 | 0.66 | 265310.82 | 40197.91 | 1.17 |
| 2024-07-11 | 14.77 | 15.06 | 0.47 | 3.22 | 268913.18 | 39865.75 | 1.18 |
| 2024-07-10 | 14.51 | 14.59 | 0.03 | 0.21 | 207920.53 | 30391.07 | 0.92 |
| 2024-07-09 | 14.82 | 14.56 | -0.29 | -1.95 | 463585.35 | 66781.73 | 2.04 |
| 2024-07-08 | 15.15 | 14.85 | -0.35 | -2.30 | 215007.68 | 32177.55 | 0.95 |
| 2024-07-05 | 15.29 | 15.20 | -0.02 | -0.13 | 199178.98 | 30212.36 | 0.88 |
| 2024-07-04 | 15.40 | 15.22 | -0.08 | -0.52 | 225701.53 | 34880.38 | 0.99 |
| 2024-07-03 | 15.53 | 15.30 | -0.20 | -1.29 | 224950.70 | 34528.34 | 0.99 |
| 2024-07-02 | 16.38 | 15.50 | -0.84 | -5.14 | 397992.46 | 62614.22 | 1.75 |
| 2024-07-01 | 15.90 | 16.34 | 0.38 | 2.38 | 282701.34 | 46047.33 | 1.24 |
| 2024-06-28 | 15.90 | 15.96 | 0.09 | 0.57 | 218870.00 | 34971.62 | 0.96 |
| 2024-06-27 | 15.99 | 15.87 | -0.12 | -0.75 | 179777.86 | 28551.57 | 0.79 |
| 2024-06-26 | 15.93 | 15.99 | -0.03 | -0.19 | 217489.35 | 34583.11 | 0.96 |
| 2024-06-25 | 15.46 | 16.02 | 0.44 | 2.82 | 446856.70 | 71962.51 | 1.97 |
| 2024-06-24 | 15.56 | 15.58 | 0.00 | 0.00 | 238316.76 | 37360.62 | 1.05 |
| 2024-06-21 | 15.38 | 15.58 | 0.15 | 0.97 | 227718.86 | 35616.23 | 1.00 |
| 2024-06-20 | 15.52 | 15.43 | -0.12 | -0.77 | 174415.92 | 27044.85 | 0.77 |
| 2024-06-19 | 15.73 | 15.55 | -0.02 | -0.13 | 245057.25 | 38394.15 | 1.08 |
| 2024-06-18 | 15.17 | 15.57 | 0.44 | 2.91 | 316156.35 | 49092.08 | 1.39 |
| 2024-06-17 | 15.15 | 15.13 | -0.07 | -0.46 | 167231.67 | 25400.80 | 0.74 |
| 2024-06-14 | 14.50 | 15.20 | 0.67 | 4.61 | 264443.50 | 39525.31 | 1.16 |
| 2024-06-13 | 14.88 | 14.53 | -0.20 | -1.36 | 179841.30 | 26304.97 | 0.79 |
| 2024-06-12 | 14.47 | 14.73 | 0.17 | 1.17 | 167158.56 | 24519.80 | 0.74 |
| 2024-06-11 | 14.65 | 14.56 | -0.15 | -1.02 | 170009.30 | 24704.88 | 0.75 |
| 2024-06-07 | 15.10 | 14.71 | -0.22 | -1.47 | 179608.71 | 26606.80 | 0.79 |
| 2024-06-06 | 15.08 | 14.93 | -0.15 | -1.00 | 189488.06 | 28515.65 | 0.83 |
| 2024-06-05 | 15.36 | 15.08 | -0.27 | -1.76 | 151007.34 | 23008.11 | 0.66 |
| 2024-06-04 | 14.84 | 15.35 | 0.40 | 2.68 | 202341.93 | 30777.01 | 0.89 |
| 2024-06-03 | 15.07 | 14.95 | -0.13 | -0.86 | 253106.81 | 37863.10 | 1.11 |
| 2024-05-31 | 15.13 | 15.08 | 0.08 | 0.53 | 314271.02 | 47859.93 | 1.38 |
| 2024-05-30 | 15.19 | 15.00 | -0.27 | -1.77 | 211892.94 | 32207.22 | 0.93 |
| 2024-05-29 | 15.15 | 15.27 | 0.12 | 0.79 | 220632.16 | 33680.94 | 0.97 |
| 2024-05-28 | 15.40 | 15.15 | -0.36 | -2.32 | 247268.81 | 37742.33 | 1.09 |
| 2024-05-27 | 15.53 | 15.51 | -0.02 | -0.13 | 313506.50 | 48142.12 | 1.38 |
| 2024-05-24 | 15.77 | 15.53 | -0.27 | -1.71 | 478555.61 | 74547.53 | 2.11 |
| 2024-05-23 | 14.95 | 15.80 | 0.86 | 5.76 | 1038343.38 | 162795.04 | 4.57 |
| 2024-05-22 | 15.31 | 14.94 | -0.39 | -2.54 | 236220.77 | 35578.57 | 1.04 |
| 2024-05-21 | 15.27 | 15.33 | 0.07 | 0.46 | 269039.68 | 41262.32 | 1.18 |
| 2024-05-20 | 15.43 | 15.26 | -0.14 | -0.91 | 397546.46 | 61134.84 | 1.75 |
| 2024-05-17 | 14.92 | 15.40 | 0.37 | 2.46 | 296954.75 | 45238.61 | 1.31 |
| 2024-05-16 | 15.30 | 15.03 | -0.24 | -1.57 | 292018.05 | 44234.14 | 1.29 |
| 2024-05-15 | 15.05 | 15.27 | 0.09 | 0.59 | 402378.26 | 61481.52 | 1.77 |
日K线
周K线
月K线
