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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.32 | 22.75 | 22.10 | 22.72 | +2.85% | 0.81 | 1.50% |
| 2025-06-24 | 22.08 | 22.27 | 21.80 | 22.09 | +0.87% | 0.63 | 1.19% |
| 2025-06-23 | 21.48 | 22.17 | 21.32 | 21.90 | +1.39% | 0.89 | 1.69% |
| 2025-06-20 | 20.60 | 21.90 | 20.40 | 21.60 | +5.21% | 1.68 | 3.26% |
| 2025-06-19 | 20.70 | 20.73 | 20.42 | 20.53 | -0.82% | 0.43 | 0.87% |
| 2025-06-18 | 20.95 | 20.95 | 20.42 | 20.70 | -0.62% | 0.37 | 0.74% |
| 2025-06-17 | 20.62 | 21.10 | 20.56 | 20.83 | +0.77% | 0.42 | 0.84% |
| 2025-06-16 | 20.55 | 20.76 | 20.49 | 20.67 | +0.19% | 0.29 | 0.58% |
| 2025-06-13 | 21.01 | 21.23 | 20.25 | 20.63 | -2.46% | 0.81 | 1.62% |
| 2025-06-12 | 21.22 | 21.29 | 20.94 | 21.15 | -0.33% | 0.41 | 0.81% |
| 2025-06-11 | 20.89 | 21.43 | 20.83 | 21.22 | +1.87% | 0.62 | 1.21% |
| 2025-06-10 | 21.22 | 21.31 | 20.52 | 20.83 | -1.56% | 0.51 | 1.00% |
| 2025-06-09 | 21.30 | 21.39 | 21.01 | 21.16 | -0.52% | 0.42 | 0.82% |
| 2025-06-06 | 21.16 | 21.79 | 20.96 | 21.27 | +1.00% | 0.68 | 1.33% |
| 2025-06-05 | 21.40 | 21.45 | 21.01 | 21.06 | -1.36% | 0.55 | 1.07% |
| 2025-06-04 | 21.15 | 21.68 | 21.15 | 21.35 | +0.14% | 0.70 | 1.35% |
| 2025-06-03 | 20.69 | 21.55 | 20.49 | 21.32 | +3.04% | 0.93 | 1.83% |
| 2025-05-30 | 21.02 | 21.60 | 20.55 | 20.69 | -1.48% | 0.77 | 1.51% |
| 2025-05-29 | 20.48 | 21.16 | 20.45 | 21.00 | +2.84% | 0.69 | 1.37% |
| 2025-05-28 | 20.70 | 20.70 | 20.27 | 20.42 | -0.87% | 0.35 | 0.70% |