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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.15 | 14.27 | 13.76 | 14.04 | -0.99% | 0.73 | 1.32% |
| 2025-07-22 | 13.84 | 14.59 | 13.70 | 14.18 | +3.81% | 1.28 | 2.29% |
| 2025-07-21 | 13.30 | 13.71 | 13.20 | 13.66 | +4.04% | 0.71 | 1.35% |
| 2025-07-18 | 13.20 | 13.24 | 13.02 | 13.13 | +0.23% | 0.35 | 0.69% |
| 2025-07-17 | 13.16 | 13.25 | 13.05 | 13.10 | -0.46% | 0.32 | 0.61% |
| 2025-07-16 | 13.10 | 13.30 | 13.00 | 13.16 | +0.38% | 0.50 | 0.97% |
| 2025-07-15 | 13.85 | 13.85 | 13.01 | 13.11 | -7.61% | 1.20 | 2.30% |
| 2025-07-14 | 13.88 | 14.22 | 13.84 | 14.19 | +2.31% | 0.40 | 0.72% |
| 2025-07-11 | 14.01 | 14.01 | 13.70 | 13.87 | -0.36% | 0.47 | 0.86% |
| 2025-07-10 | 14.37 | 14.40 | 13.88 | 13.92 | -2.86% | 0.57 | 1.03% |
| 2025-07-09 | 14.19 | 14.48 | 14.16 | 14.33 | +0.99% | 0.50 | 0.89% |
| 2025-07-08 | 14.23 | 14.31 | 13.88 | 14.19 | +1.79% | 0.72 | 1.30% |
| 2025-07-07 | 13.66 | 13.95 | 13.47 | 13.94 | +2.80% | 0.49 | 0.90% |
| 2025-07-04 | 13.68 | 13.68 | 13.45 | 13.56 | -0.22% | 0.23 | 0.42% |
| 2025-07-03 | 13.78 | 13.78 | 13.44 | 13.59 | -0.80% | 0.30 | 0.56% |
| 2025-07-02 | 13.81 | 13.88 | 13.58 | 13.70 | -0.07% | 0.34 | 0.63% |
| 2025-07-01 | 13.64 | 13.79 | 13.56 | 13.71 | +0.81% | 0.34 | 0.64% |
| 2025-06-30 | 13.62 | 13.66 | 13.50 | 13.60 | +0.67% | 0.23 | 0.44% |
| 2025-06-27 | 13.51 | 13.66 | 13.42 | 13.51 | -0.07% | 0.25 | 0.47% |
| 2025-06-26 | 13.65 | 13.73 | 13.48 | 13.52 | -0.95% | 0.21 | 0.39% |