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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.24 | 24.88 | 24.24 | 24.85 | +1.43% | 0.83 | 1.39% |
| 2025-08-19 | 24.14 | 24.79 | 23.97 | 24.50 | +1.41% | 0.90 | 1.53% |
| 2025-08-18 | 24.08 | 24.49 | 23.95 | 24.16 | +0.25% | 0.94 | 1.61% |
| 2025-08-15 | 23.05 | 24.49 | 23.00 | 24.10 | +4.60% | 1.36 | 2.34% |
| 2025-08-14 | 23.10 | 23.66 | 22.60 | 23.04 | +0.09% | 1.15 | 2.05% |
| 2025-08-13 | 22.69 | 23.39 | 22.45 | 23.02 | +1.45% | 0.97 | 1.74% |
| 2025-08-12 | 22.77 | 23.00 | 22.66 | 22.69 | -0.22% | 0.50 | 0.91% |
| 2025-08-11 | 22.22 | 22.97 | 22.10 | 22.74 | +2.39% | 0.68 | 1.25% |
| 2025-08-08 | 22.58 | 22.58 | 22.08 | 22.21 | -1.59% | 0.46 | 0.86% |
| 2025-08-07 | 22.80 | 23.20 | 22.54 | 22.57 | -1.44% | 0.54 | 0.98% |
| 2025-08-06 | 22.66 | 23.05 | 22.50 | 22.90 | +1.01% | 0.48 | 0.87% |
| 2025-08-05 | 22.67 | 23.18 | 22.53 | 22.67 | 0.00% | 0.40 | 0.73% |
| 2025-08-04 | 22.12 | 22.78 | 22.03 | 22.67 | +2.16% | 0.48 | 0.88% |
| 2025-08-01 | 22.44 | 22.48 | 22.07 | 22.19 | -1.11% | 0.44 | 0.83% |
| 2025-07-31 | 23.07 | 23.07 | 22.28 | 22.44 | -2.77% | 0.72 | 1.31% |
| 2025-07-30 | 22.71 | 23.14 | 22.59 | 23.08 | +1.36% | 0.57 | 1.02% |
| 2025-07-29 | 22.63 | 22.80 | 22.50 | 22.77 | +0.75% | 0.46 | 0.83% |
| 2025-07-28 | 22.56 | 22.81 | 22.03 | 22.60 | +0.22% | 0.70 | 1.28% |
| 2025-07-25 | 22.48 | 22.85 | 22.30 | 22.55 | +0.18% | 0.72 | 1.31% |
| 2025-07-24 | 23.01 | 23.44 | 22.48 | 22.51 | -3.39% | 1.17 | 2.12% |