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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.70 | 29.19 | 28.00 | 28.02 | -2.61% | 1.34 | 1.95% |
| 2025-09-16 | 29.50 | 29.56 | 28.50 | 28.77 | -2.67% | 1.44 | 2.06% |
| 2025-09-15 | 27.90 | 29.68 | 27.80 | 29.56 | +5.01% | 2.88 | 4.13% |
| 2025-09-12 | 28.20 | 28.88 | 27.74 | 28.15 | +0.32% | 1.53 | 2.24% |
| 2025-09-11 | 28.02 | 28.14 | 27.23 | 28.06 | +0.57% | 1.12 | 1.67% |
| 2025-09-10 | 28.09 | 28.84 | 27.08 | 27.90 | 0.00% | 2.27 | 3.35% |
| 2025-09-09 | 27.95 | 28.18 | 27.24 | 27.90 | +1.82% | 1.74 | 2.60% |
| 2025-09-08 | 27.00 | 27.83 | 27.00 | 27.40 | +1.52% | 2.37 | 3.58% |
| 2025-09-05 | 24.52 | 26.99 | 24.52 | 26.99 | +9.98% | 2.14 | 3.39% |
| 2025-09-04 | 25.35 | 25.55 | 24.00 | 24.54 | -3.00% | 1.30 | 2.16% |
| 2025-09-03 | 26.15 | 26.49 | 25.20 | 25.30 | -3.21% | 1.09 | 1.76% |
| 2025-09-02 | 26.97 | 26.97 | 25.83 | 26.14 | -2.06% | 1.59 | 2.50% |
| 2025-09-01 | 26.00 | 27.51 | 25.78 | 26.69 | +3.77% | 2.48 | 3.81% |
| 2025-08-29 | 26.70 | 26.72 | 25.71 | 25.72 | -3.49% | 1.77 | 2.83% |
| 2025-08-28 | 25.66 | 26.90 | 25.65 | 26.65 | +1.80% | 3.65 | 5.71% |
| 2025-08-27 | 23.97 | 26.18 | 23.97 | 26.18 | +10.00% | 3.86 | 6.20% |
| 2025-08-26 | 25.08 | 25.20 | 23.00 | 23.80 | -5.07% | 2.37 | 4.09% |
| 2025-08-25 | 24.86 | 25.59 | 24.86 | 25.07 | +0.84% | 1.19 | 1.96% |
| 2025-08-22 | 24.49 | 25.10 | 24.34 | 24.86 | +0.93% | 0.95 | 1.59% |
| 2025-08-21 | 24.86 | 24.97 | 24.50 | 24.63 | -0.89% | 0.78 | 1.30% |