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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.80 | 26.01 | 24.92 | 25.20 | -2.17% | 0.66 | 1.08% |
| 2025-10-22 | 24.60 | 25.99 | 24.54 | 25.76 | +4.21% | 1.42 | 2.30% |
| 2025-10-21 | 23.73 | 25.11 | 23.42 | 24.72 | +4.30% | 0.90 | 1.53% |
| 2025-10-20 | 23.88 | 24.38 | 23.53 | 23.70 | -0.63% | 0.46 | 0.80% |
| 2025-10-17 | 24.63 | 24.70 | 23.80 | 23.85 | -4.60% | 0.63 | 1.08% |
| 2025-10-16 | 25.01 | 25.80 | 24.33 | 25.00 | -0.40% | 0.88 | 1.46% |
| 2025-10-15 | 23.94 | 25.50 | 23.94 | 25.10 | +4.89% | 1.28 | 2.13% |
| 2025-10-14 | 24.20 | 24.68 | 23.84 | 23.93 | -0.91% | 0.91 | 1.55% |
| 2025-10-13 | 23.48 | 24.28 | 22.56 | 24.15 | -0.17% | 1.09 | 1.92% |
| 2025-10-10 | 24.10 | 24.43 | 23.80 | 24.19 | +0.17% | 0.98 | 1.69% |
| 2025-10-09 | 25.00 | 25.19 | 24.09 | 24.15 | -3.13% | 1.15 | 1.94% |
| 2025-09-30 | 25.28 | 25.50 | 24.82 | 24.93 | -0.28% | 0.86 | 1.42% |
| 2025-09-29 | 24.96 | 25.40 | 24.55 | 25.00 | +0.32% | 1.07 | 1.77% |
| 2025-09-26 | 25.07 | 25.60 | 24.37 | 24.92 | -1.07% | 1.23 | 2.02% |
| 2025-09-25 | 26.98 | 27.16 | 24.84 | 25.19 | -6.57% | 2.80 | 4.50% |
| 2025-09-24 | 26.89 | 27.30 | 26.55 | 26.96 | +0.19% | 0.95 | 1.45% |
| 2025-09-23 | 27.22 | 27.50 | 26.31 | 26.91 | -1.14% | 1.25 | 1.92% |
| 2025-09-22 | 27.55 | 27.97 | 27.20 | 27.22 | -1.02% | 0.96 | 1.45% |
| 2025-09-19 | 27.16 | 27.86 | 26.85 | 27.50 | +1.44% | 1.13 | 1.71% |
| 2025-09-18 | 28.16 | 28.16 | 26.73 | 27.11 | -3.25% | 1.93 | 2.93% |