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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.65 | 24.70 | 24.12 | 24.66 | +0.04% | 0.59 | 1.01% |
| 2025-11-19 | 24.67 | 24.88 | 24.39 | 24.65 | +0.20% | 0.37 | 0.63% |
| 2025-11-18 | 24.60 | 25.01 | 24.48 | 24.60 | -1.24% | 0.43 | 0.72% |
| 2025-11-17 | 25.25 | 25.73 | 24.64 | 24.91 | -2.31% | 0.88 | 1.45% |
| 2025-11-14 | 25.59 | 25.78 | 25.31 | 25.50 | -0.35% | 0.44 | 0.71% |
| 2025-11-13 | 25.26 | 25.60 | 24.86 | 25.59 | +1.79% | 0.61 | 1.00% |
| 2025-11-12 | 25.37 | 25.52 | 24.93 | 25.14 | -1.49% | 0.50 | 0.82% |
| 2025-11-11 | 26.10 | 26.10 | 25.40 | 25.52 | -0.89% | 0.62 | 1.01% |
| 2025-11-10 | 26.08 | 26.45 | 25.70 | 25.75 | -1.34% | 0.94 | 1.49% |
| 2025-11-07 | 25.43 | 26.59 | 25.40 | 26.10 | +1.99% | 1.19 | 1.88% |
| 2025-11-06 | 25.61 | 25.77 | 25.31 | 25.59 | +0.16% | 0.52 | 0.83% |
| 2025-11-05 | 24.91 | 25.75 | 24.91 | 25.55 | +0.35% | 0.59 | 0.97% |
| 2025-11-04 | 25.88 | 25.88 | 25.20 | 25.46 | -1.62% | 0.59 | 0.96% |
| 2025-11-03 | 25.60 | 26.10 | 25.50 | 25.88 | +1.09% | 0.66 | 1.05% |
| 2025-10-31 | 25.43 | 26.13 | 25.20 | 25.60 | +0.67% | 0.70 | 1.12% |
| 2025-10-30 | 26.18 | 26.24 | 25.40 | 25.43 | -2.86% | 0.68 | 1.10% |
| 2025-10-29 | 26.42 | 26.65 | 25.86 | 26.18 | -1.06% | 0.79 | 1.25% |
| 2025-10-28 | 25.92 | 26.80 | 25.44 | 26.46 | +2.08% | 1.27 | 1.99% |
| 2025-10-27 | 25.80 | 26.39 | 25.40 | 25.92 | +1.97% | 1.20 | 1.92% |
| 2025-10-24 | 25.40 | 26.06 | 25.08 | 25.42 | +0.87% | 0.79 | 1.27% |