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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.88 | 20.10 | 18.96 | 19.40 | +0.05% | 1.08 | 2.30% |
| 2026-03-23 | 20.92 | 21.10 | 19.23 | 19.39 | -7.75% | 1.33 | 2.74% |
| 2026-03-20 | 21.86 | 22.22 | 20.83 | 21.02 | -4.32% | 1.71 | 3.31% |
| 2026-03-19 | 21.07 | 22.43 | 21.06 | 21.97 | +5.37% | 2.78 | 5.29% |
| 2026-03-18 | 18.95 | 20.85 | 18.70 | 20.85 | +10.03% | 1.35 | 2.78% |
| 2026-03-17 | 19.70 | 19.70 | 18.89 | 18.95 | -3.61% | 0.66 | 1.41% |
| 2026-03-16 | 20.17 | 20.43 | 19.60 | 19.66 | -2.48% | 0.74 | 1.55% |
| 2026-03-13 | 20.44 | 20.99 | 20.10 | 20.16 | -1.90% | 0.88 | 1.76% |
| 2026-03-12 | 20.00 | 20.70 | 19.63 | 20.55 | +2.65% | 1.51 | 3.09% |
| 2026-03-11 | 20.28 | 20.35 | 19.85 | 20.02 | -1.33% | 0.75 | 1.56% |
| 2026-03-10 | 20.35 | 20.55 | 20.10 | 20.29 | -0.05% | 0.68 | 1.38% |
| 2026-03-09 | 20.78 | 20.78 | 19.92 | 20.30 | -1.69% | 0.58 | 1.19% |
| 2026-03-06 | 20.77 | 20.85 | 20.50 | 20.65 | -0.10% | 0.57 | 1.15% |
| 2026-03-05 | 20.84 | 21.20 | 20.62 | 20.67 | +0.10% | 0.60 | 1.17% |
| 2026-03-04 | 20.87 | 21.11 | 20.60 | 20.65 | -1.05% | 0.43 | 0.85% |
| 2026-03-03 | 21.80 | 22.05 | 20.80 | 20.87 | -4.49% | 0.72 | 1.39% |
| 2026-03-02 | 22.46 | 22.57 | 21.81 | 21.85 | -3.66% | 0.75 | 1.40% |
| 2026-02-27 | 22.65 | 22.79 | 22.42 | 22.68 | -0.09% | 0.48 | 0.88% |
| 2026-02-26 | 22.97 | 23.00 | 22.60 | 22.70 | -1.13% | 0.50 | 0.91% |
| 2026-02-25 | 22.81 | 23.27 | 22.81 | 22.96 | -0.95% | 0.55 | 1.00% |