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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.88 | 20.40 | 19.72 | 19.79 | -1.25% | 0.73 | 1.50% |
| 2026-04-21 | 20.00 | 20.65 | 19.43 | 20.04 | +0.80% | 1.03 | 2.11% |
| 2026-04-20 | 19.59 | 20.28 | 19.15 | 19.88 | +3.76% | 1.35 | 2.81% |
| 2026-04-17 | 19.43 | 19.49 | 18.96 | 19.16 | -1.74% | 0.86 | 1.86% |
| 2026-04-16 | 19.15 | 19.82 | 19.04 | 19.50 | +1.77% | 0.93 | 1.98% |
| 2026-04-15 | 19.09 | 19.43 | 18.81 | 19.16 | +0.42% | 0.75 | 1.62% |
| 2026-04-14 | 18.92 | 19.20 | 18.76 | 19.08 | +1.06% | 0.59 | 1.29% |
| 2026-04-13 | 18.50 | 19.05 | 18.28 | 18.88 | +1.02% | 0.70 | 1.55% |
| 2026-04-10 | 18.58 | 19.05 | 18.45 | 18.69 | +0.05% | 0.82 | 1.80% |
| 2026-04-09 | 18.10 | 19.68 | 18.10 | 18.68 | +3.20% | 1.64 | 3.57% |
| 2026-04-08 | 17.42 | 18.18 | 17.36 | 18.10 | +5.85% | 0.88 | 2.04% |
| 2026-04-07 | 17.01 | 17.63 | 16.85 | 17.10 | -1.27% | 0.64 | 1.54% |
| 2026-04-03 | 18.10 | 18.26 | 16.92 | 17.32 | -4.57% | 1.12 | 2.66% |
| 2026-04-02 | 18.67 | 18.76 | 17.95 | 18.15 | -3.46% | 0.60 | 1.36% |
| 2026-04-01 | 19.39 | 19.50 | 18.54 | 18.80 | -1.67% | 1.02 | 2.24% |
| 2026-03-31 | 18.34 | 19.30 | 18.25 | 19.12 | +3.69% | 1.29 | 2.81% |
| 2026-03-30 | 18.20 | 18.46 | 17.91 | 18.44 | -1.71% | 0.87 | 1.99% |
| 2026-03-27 | 18.53 | 19.00 | 18.53 | 18.76 | -2.44% | 1.06 | 2.33% |
| 2026-03-26 | 19.33 | 20.11 | 18.88 | 19.23 | -0.47% | 1.57 | 3.32% |
| 2026-03-25 | 19.61 | 20.76 | 19.05 | 19.32 | -0.41% | 1.69 | 3.54% |