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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.10 | 16.12 | 15.94 | 16.10 | +0.25% | 0.57 | 0.90% |
| 2025-08-19 | 16.27 | 16.38 | 15.98 | 16.06 | -1.17% | 0.97 | 1.53% |
| 2025-08-18 | 16.23 | 16.33 | 16.06 | 16.25 | +0.18% | 1.09 | 1.71% |
| 2025-08-15 | 15.96 | 16.23 | 15.96 | 16.22 | +1.06% | 0.86 | 1.36% |
| 2025-08-14 | 16.22 | 16.32 | 15.90 | 16.05 | -1.17% | 1.00 | 1.57% |
| 2025-08-13 | 16.47 | 16.48 | 16.05 | 16.24 | -1.40% | 1.21 | 1.89% |
| 2025-08-12 | 16.65 | 16.68 | 16.19 | 16.47 | -0.48% | 1.36 | 2.10% |
| 2025-08-11 | 17.10 | 17.24 | 16.54 | 16.55 | -1.49% | 2.31 | 3.49% |
| 2025-08-08 | 16.99 | 17.14 | 16.34 | 16.80 | -2.21% | 2.52 | 3.85% |
| 2025-08-07 | 17.10 | 17.77 | 16.63 | 17.18 | +4.95% | 3.63 | 5.36% |
| 2025-08-06 | 14.88 | 16.37 | 14.85 | 16.37 | +10.01% | 1.71 | 2.76% |
| 2025-08-05 | 14.78 | 14.95 | 14.66 | 14.88 | +0.88% | 0.89 | 1.53% |
| 2025-08-04 | 14.18 | 14.85 | 14.18 | 14.75 | +2.86% | 0.86 | 1.50% |
| 2025-08-01 | 14.25 | 14.49 | 14.13 | 14.34 | +1.49% | 0.49 | 0.88% |
| 2025-07-31 | 14.32 | 14.60 | 14.11 | 14.13 | -0.91% | 0.60 | 1.06% |
| 2025-07-30 | 14.06 | 14.42 | 14.01 | 14.26 | +1.28% | 0.56 | 1.00% |
| 2025-07-29 | 14.15 | 14.15 | 13.96 | 14.08 | -0.49% | 0.41 | 0.75% |
| 2025-07-28 | 14.19 | 14.33 | 14.03 | 14.15 | -0.28% | 0.45 | 0.81% |
| 2025-07-25 | 14.00 | 14.45 | 13.89 | 14.19 | +0.92% | 0.77 | 1.39% |
| 2025-07-24 | 13.88 | 14.19 | 13.86 | 14.06 | +0.14% | 0.48 | 0.86% |