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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.68 | 20.78 | 20.35 | 20.60 | -0.34% | 0.40 | 0.80% |
| 2025-05-26 | 20.18 | 20.70 | 20.00 | 20.67 | +2.43% | 0.55 | 1.12% |
| 2025-05-23 | 20.60 | 20.60 | 20.13 | 20.18 | -1.08% | 0.38 | 0.78% |
| 2025-05-22 | 20.75 | 21.13 | 20.29 | 20.40 | -1.26% | 0.54 | 1.09% |
| 2025-05-21 | 21.15 | 21.18 | 20.50 | 20.66 | -1.53% | 0.54 | 1.08% |
| 2025-05-20 | 21.43 | 21.55 | 20.90 | 20.98 | -2.10% | 0.66 | 1.29% |
| 2025-05-19 | 21.18 | 21.79 | 20.71 | 21.43 | +2.19% | 1.31 | 2.51% |
| 2025-05-16 | 20.70 | 20.98 | 19.20 | 20.97 | -0.24% | 1.13 | 2.31% |
| 2025-05-15 | 21.30 | 21.30 | 20.70 | 21.02 | -1.55% | 0.50 | 0.98% |
| 2025-05-14 | 21.50 | 21.63 | 21.15 | 21.35 | -1.11% | 0.48 | 0.93% |
| 2025-05-13 | 22.19 | 22.22 | 21.50 | 21.59 | -0.96% | 0.75 | 1.42% |
| 2025-05-12 | 21.18 | 22.09 | 21.01 | 21.80 | +4.46% | 1.35 | 2.57% |
| 2025-05-09 | 21.30 | 21.30 | 20.66 | 20.87 | -2.11% | 0.61 | 1.22% |
| 2025-05-08 | 21.52 | 21.63 | 21.25 | 21.32 | -0.42% | 0.61 | 1.18% |
| 2025-05-07 | 21.70 | 22.08 | 21.21 | 21.41 | -0.74% | 0.64 | 1.23% |
| 2025-05-06 | 21.25 | 21.68 | 21.24 | 21.57 | +1.84% | 0.63 | 1.21% |