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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.10 | 26.60 | 25.60 | 26.10 | -0.76% | 1.26 | 1.99% |
| 2026-01-16 | 26.97 | 27.45 | 25.85 | 26.30 | -2.41% | 1.60 | 2.50% |
| 2026-01-15 | 25.91 | 27.35 | 25.62 | 26.95 | +3.34% | 2.32 | 3.61% |
| 2026-01-14 | 24.95 | 27.13 | 24.95 | 26.08 | +4.53% | 3.09 | 4.84% |
| 2026-01-13 | 24.61 | 25.18 | 24.25 | 24.95 | +1.59% | 1.25 | 2.09% |
| 2026-01-12 | 24.73 | 25.18 | 24.46 | 24.56 | +0.41% | 1.02 | 1.71% |
| 2026-01-09 | 24.46 | 24.47 | 23.90 | 24.46 | 0.00% | 0.93 | 1.59% |
| 2026-01-08 | 23.96 | 24.60 | 23.96 | 24.46 | +2.09% | 0.90 | 1.52% |
| 2026-01-07 | 24.35 | 24.68 | 23.82 | 23.96 | -1.40% | 0.69 | 1.18% |
| 2026-01-06 | 24.03 | 24.88 | 24.03 | 24.30 | +1.29% | 0.92 | 1.57% |
| 2026-01-05 | 23.37 | 24.42 | 23.24 | 23.99 | +2.61% | 1.00 | 1.73% |
| 2025-12-31 | 22.90 | 23.57 | 22.86 | 23.38 | +2.10% | 0.59 | 1.05% |
| 2025-12-30 | 23.12 | 23.37 | 22.90 | 22.90 | -1.21% | 0.68 | 1.22% |
| 2025-12-29 | 23.00 | 23.48 | 22.86 | 23.18 | +0.39% | 0.51 | 0.92% |
| 2025-12-26 | 23.55 | 23.55 | 22.90 | 23.09 | -1.95% | 0.50 | 0.90% |
| 2025-12-25 | 22.89 | 23.68 | 22.89 | 23.55 | +2.66% | 0.58 | 1.03% |
| 2025-12-24 | 22.73 | 23.03 | 22.58 | 22.94 | +1.41% | 0.45 | 0.82% |
| 2025-12-23 | 23.32 | 23.33 | 22.55 | 22.62 | -3.00% | 0.68 | 1.22% |
| 2025-12-22 | 23.50 | 24.05 | 23.26 | 23.32 | +0.26% | 0.74 | 1.29% |
| 2025-12-19 | 23.68 | 23.68 | 22.94 | 23.26 | +1.13% | 0.36 | 0.64% |