柘中股份 sz.002346
21.06
+3.49%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.35 | 21.68 | 20.15 | 21.06 | +3.49% | 2.22 | 2.70% |
| 2026-05-22 | 20.34 | 20.70 | 20.04 | 20.35 | 0.00% | 1.09 | 1.37% |
| 2026-05-21 | 21.37 | 21.73 | 20.25 | 20.35 | -6.13% | 1.94 | 2.37% |
| 2026-05-20 | 20.80 | 21.78 | 20.70 | 21.68 | +4.23% | 2.34 | 2.80% |
| 2026-05-19 | 20.76 | 21.19 | 20.51 | 20.80 | +0.24% | 1.69 | 2.07% |
| 2026-05-18 | 20.08 | 21.12 | 19.60 | 20.75 | +3.13% | 2.40 | 2.99% |
| 2026-05-15 | 20.36 | 20.77 | 20.05 | 20.12 | -1.37% | 1.90 | 2.38% |
| 2026-05-14 | 20.99 | 21.18 | 20.40 | 20.40 | -4.54% | 3.98 | 4.89% |
| 2026-05-13 | 21.00 | 22.41 | 20.99 | 21.37 | +4.91% | 6.68 | 7.83% |
| 2026-05-12 | 18.43 | 20.37 | 18.42 | 20.37 | +9.99% | 1.95 | 2.51% |
| 2026-05-11 | 18.29 | 18.73 | 18.21 | 18.52 | +1.26% | 0.67 | 0.93% |
| 2026-05-08 | 18.17 | 18.40 | 18.06 | 18.29 | +0.38% | 0.53 | 0.75% |
| 2026-05-07 | 18.06 | 18.27 | 17.97 | 18.22 | +0.89% | 0.61 | 0.86% |
| 2026-05-06 | 17.92 | 18.47 | 17.92 | 18.06 | +1.80% | 0.71 | 0.99% |
| 2026-04-30 | 17.59 | 17.74 | 17.25 | 17.74 | +0.85% | 0.58 | 0.84% |
| 2026-04-29 | 17.83 | 18.03 | 17.10 | 17.59 | -3.14% | 1.01 | 1.46% |
| 2026-04-28 | 18.56 | 18.56 | 17.97 | 18.16 | -2.31% | 0.73 | 1.03% |
| 2026-04-27 | 18.83 | 18.83 | 18.30 | 18.59 | -1.33% | 0.54 | 0.75% |
| 2026-04-24 | 18.71 | 18.98 | 18.51 | 18.84 | -0.11% | 0.41 | 0.56% |
| 2026-04-23 | 19.30 | 19.38 | 18.71 | 18.86 | -2.23% | 0.80 | 1.07% |