桐昆股份
sh601233 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.06
涨跌幅
-2.72%
成交量
19,651,200 股
成交额
398,693,216 元
换手率
0.83%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 20.65 | 20.06 | 20.85 | 19.95 | -2.72% | 19,651,200 | 398,693,216 | 0.83 |
| 2026-10-13 | 20.81 | 20.62 | 20.93 | 20.19 | -2.09% | 33,304,700 | 685,373,568 | 1.40 |
| 2026-10-12 | 22.90 | 21.06 | 22.90 | 20.87 | -8.24% | 39,148,900 | 844,596,544 | 1.65 |
| 2026-10-09 | 22.74 | 22.95 | 23.05 | 22.06 | +1.19% | 25,174,600 | 569,209,472 | 1.06 |
| 2026-10-08 | 22.69 | 22.68 | 23.41 | 22.51 | -0.22% | 20,790,700 | 477,201,792 | 0.88 |
| 2026-09-30 | 22.49 | 22.73 | 22.99 | 22.25 | +1.07% | 17,447,700 | 396,315,328 | 0.73 |
| 2026-09-29 | 23.28 | 22.49 | 23.52 | 21.64 | -3.39% | 47,098,900 | 1,047,178,112 | 1.98 |
| 2026-09-28 | 23.24 | 23.28 | 23.54 | 22.85 | +0.09% | 19,658,900 | 456,898,432 | 0.83 |
| 2026-09-24 | 23.90 | 23.26 | 23.96 | 23.24 | -3.41% | 20,087,900 | 472,061,280 | 0.85 |
| 2026-09-23 | 23.80 | 24.08 | 24.28 | 23.68 | +0.67% | 15,183,900 | 365,314,592 | 0.64 |
| 2026-09-22 | 24.40 | 23.92 | 24.45 | 23.58 | -1.97% | 25,400,100 | 606,763,520 | 1.07 |
| 2026-09-21 | 23.80 | 24.40 | 24.74 | 23.48 | +2.48% | 35,021,300 | 853,737,088 | 1.47 |
| 2026-09-18 | 23.70 | 23.81 | 24.41 | 23.58 | +0.89% | 37,465,800 | 895,016,512 | 1.58 |
| 2026-09-17 | 23.15 | 23.60 | 23.68 | 22.86 | +1.03% | 27,997,100 | 652,665,472 | 1.18 |
| 2026-09-16 | 22.76 | 23.36 | 23.50 | 22.63 | +2.32% | 32,583,000 | 751,370,816 | 1.37 |
| 2026-09-15 | 23.13 | 22.83 | 23.24 | 22.67 | -1.25% | 24,771,200 | 567,448,192 | 1.04 |
| 2026-09-14 | 23.30 | 23.12 | 23.87 | 22.99 | -1.24% | 30,053,300 | 701,462,784 | 1.27 |
| 2026-09-11 | 24.16 | 23.41 | 24.16 | 22.79 | -4.14% | 51,698,500 | 1,203,960,832 | 2.18 |
| 2026-09-10 | 24.78 | 24.42 | 24.87 | 24.12 | -2.20% | 44,343,300 | 1,085,784,448 | 1.87 |
| 2026-09-09 | 25.08 | 24.97 | 25.09 | 24.40 | -0.40% | 38,076,300 | 942,039,744 | 1.60 |
| 2026-09-08 | 24.99 | 25.07 | 25.20 | 24.60 | +0.60% | 49,097,500 | 1,225,553,280 | 2.07 |
| 2026-09-07 | 25.81 | 24.92 | 25.96 | 24.70 | -4.15% | 54,196,500 | 1,360,513,664 | 2.28 |
| 2026-09-04 | 26.39 | 26.00 | 26.75 | 25.87 | -1.81% | 45,353,800 | 1,190,326,144 | 1.91 |
| 2026-09-03 | 26.28 | 26.48 | 26.84 | 26.01 | +0.76% | 39,373,100 | 1,041,183,360 | 1.66 |
| 2026-09-02 | 27.17 | 26.28 | 27.25 | 25.60 | -3.28% | 55,158,800 | 1,444,559,232 | 2.32 |
| 2026-09-01 | 27.65 | 27.17 | 28.10 | 26.98 | -1.77% | 60,833,400 | 1,673,138,688 | 2.56 |
| 2026-08-31 | 27.61 | 27.66 | 27.89 | 26.61 | +0.77% | 69,453,400 | 1,899,395,456 | 2.92 |
| 2026-08-28 | 26.38 | 27.45 | 27.78 | 25.52 | +5.58% | 92,524,200 | 2,484,147,712 | 3.90 |
| 2026-08-27 | 23.61 | 26.00 | 26.00 | 23.50 | +9.98% | 66,848,400 | 1,683,373,696 | 2.82 |
| 2026-08-26 | 23.30 | 23.64 | 24.35 | 22.68 | -0.30% | 35,593,600 | 843,007,488 | 1.50 |
需要全历史数据与程序化访问？
查看 桐昆股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601233 获取全部历史日线。