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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.96 | 24.00 | 23.08 | 23.30 | -3.24% | 1.29 | 2.27% |
| 2025-07-22 | 25.22 | 25.22 | 23.96 | 24.08 | -5.12% | 1.28 | 2.20% |
| 2025-07-21 | 23.60 | 25.71 | 23.46 | 25.38 | +7.54% | 1.16 | 1.96% |
| 2025-07-18 | 23.77 | 23.84 | 23.37 | 23.60 | -0.38% | 0.40 | 0.70% |
| 2025-07-17 | 23.95 | 24.07 | 23.50 | 23.69 | -1.46% | 0.60 | 1.05% |
| 2025-07-16 | 23.90 | 24.20 | 23.56 | 24.04 | +0.59% | 0.42 | 0.72% |
| 2025-07-15 | 24.33 | 24.71 | 23.75 | 23.90 | -1.69% | 0.52 | 0.90% |
| 2025-07-14 | 24.21 | 24.45 | 24.18 | 24.31 | +0.25% | 0.39 | 0.67% |
| 2025-07-11 | 24.27 | 24.55 | 24.05 | 24.25 | 0.00% | 0.48 | 0.82% |
| 2025-07-10 | 24.87 | 25.74 | 24.25 | 24.25 | -1.98% | 0.95 | 1.57% |
| 2025-07-09 | 24.58 | 25.10 | 24.58 | 24.74 | +0.37% | 0.65 | 1.09% |
| 2025-07-08 | 24.30 | 24.72 | 24.01 | 24.65 | +2.07% | 0.65 | 1.10% |
| 2025-07-07 | 24.20 | 24.35 | 23.88 | 24.15 | -0.04% | 0.46 | 0.78% |
| 2025-07-04 | 24.87 | 25.12 | 23.99 | 24.16 | -2.15% | 0.71 | 1.20% |
| 2025-07-03 | 23.90 | 24.79 | 23.90 | 24.69 | +3.31% | 1.05 | 1.78% |
| 2025-07-02 | 25.05 | 25.30 | 23.75 | 23.90 | -4.59% | 2.15 | 3.61% |
| 2025-07-01 | 22.80 | 25.27 | 22.80 | 25.05 | +9.06% | 3.16 | 5.30% |
| 2025-06-30 | 22.27 | 23.00 | 22.00 | 22.97 | +3.14% | 0.78 | 1.43% |
| 2025-06-27 | 22.40 | 22.69 | 22.12 | 22.27 | -1.15% | 0.55 | 1.01% |
| 2025-06-26 | 22.68 | 22.90 | 22.41 | 22.53 | -0.84% | 0.76 | 1.40% |