茶花股份 sh.603615
20.86
-3.11%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.40 | 21.53 | 20.61 | 20.86 | -3.11% | 1.20 | 2.38% |
| 2026-05-22 | 21.40 | 21.96 | 21.40 | 21.53 | +0.70% | 0.64 | 1.22% |
| 2026-05-21 | 21.89 | 22.19 | 21.21 | 21.38 | -1.70% | 1.12 | 2.12% |
| 2026-05-20 | 22.29 | 22.53 | 21.65 | 21.75 | -2.38% | 1.07 | 2.02% |
| 2026-05-19 | 22.62 | 22.66 | 21.96 | 22.28 | -2.62% | 1.00 | 1.85% |
| 2026-05-18 | 23.00 | 23.12 | 22.30 | 22.88 | +1.33% | 1.09 | 1.99% |
| 2026-05-15 | 23.14 | 23.38 | 22.53 | 22.58 | -2.42% | 1.21 | 2.19% |
| 2026-05-14 | 23.00 | 23.77 | 22.81 | 23.14 | +1.14% | 1.72 | 3.07% |
| 2026-05-13 | 22.31 | 23.32 | 22.10 | 22.88 | +2.23% | 1.23 | 2.23% |
| 2026-05-12 | 22.50 | 22.88 | 22.03 | 22.38 | -0.62% | 1.11 | 2.07% |
| 2026-05-11 | 22.01 | 22.88 | 21.82 | 22.52 | +2.32% | 1.74 | 3.23% |
| 2026-05-08 | 21.36 | 22.19 | 21.20 | 22.01 | +3.04% | 1.49 | 2.83% |
| 2026-05-07 | 20.87 | 21.77 | 20.85 | 21.36 | +2.35% | 1.12 | 2.17% |
| 2026-05-06 | 20.56 | 20.97 | 20.20 | 20.87 | +1.56% | 0.96 | 1.93% |
| 2026-04-30 | 20.30 | 20.70 | 20.05 | 20.55 | +0.05% | 0.90 | 1.84% |
| 2026-04-29 | 20.00 | 21.12 | 19.99 | 20.54 | +2.44% | 1.16 | 2.33% |
| 2026-04-28 | 20.15 | 20.47 | 19.97 | 20.05 | -1.23% | 0.64 | 1.32% |
| 2026-04-27 | 20.49 | 20.70 | 20.08 | 20.30 | -0.54% | 0.94 | 1.91% |
| 2026-04-24 | 20.06 | 20.64 | 20.01 | 20.41 | +2.05% | 1.00 | 2.02% |
| 2026-04-23 | 19.71 | 20.40 | 19.59 | 20.00 | +1.06% | 0.87 | 1.80% |