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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.10 | 19.41 | 19.00 | 19.29 | +0.36% | 0.52 | 0.69% |
| 2026-04-21 | 19.40 | 19.57 | 18.97 | 19.22 | -0.67% | 0.52 | 0.69% |
| 2026-04-20 | 19.00 | 20.05 | 18.93 | 19.35 | +1.84% | 1.15 | 1.49% |
| 2026-04-17 | 19.21 | 19.24 | 18.88 | 19.00 | -1.09% | 0.52 | 0.69% |
| 2026-04-16 | 18.94 | 19.28 | 18.80 | 19.21 | +1.37% | 0.50 | 0.66% |
| 2026-04-15 | 19.35 | 19.46 | 18.87 | 18.95 | -1.30% | 0.59 | 0.78% |
| 2026-04-14 | 19.41 | 19.44 | 18.92 | 19.20 | -0.10% | 0.65 | 0.87% |
| 2026-04-13 | 18.73 | 19.65 | 18.60 | 19.22 | +2.29% | 1.03 | 1.36% |
| 2026-04-10 | 18.55 | 18.89 | 18.55 | 18.79 | +1.68% | 0.50 | 0.68% |
| 2026-04-09 | 18.86 | 18.99 | 18.40 | 18.48 | -2.89% | 0.62 | 0.85% |
| 2026-04-08 | 18.88 | 19.13 | 18.86 | 19.03 | +2.64% | 0.66 | 0.88% |
| 2026-04-07 | 18.58 | 18.79 | 18.50 | 18.54 | +0.22% | 0.32 | 0.43% |
| 2026-04-03 | 18.87 | 19.20 | 18.45 | 18.50 | -1.96% | 0.37 | 0.51% |
| 2026-04-02 | 19.55 | 19.55 | 18.75 | 18.87 | -3.33% | 0.69 | 0.92% |
| 2026-04-01 | 19.40 | 19.84 | 19.25 | 19.52 | +2.25% | 0.86 | 1.12% |
| 2026-03-31 | 19.35 | 19.39 | 18.83 | 19.09 | -1.09% | 0.59 | 0.79% |
| 2026-03-30 | 19.04 | 19.42 | 19.04 | 19.30 | -0.46% | 0.50 | 0.67% |
| 2026-03-27 | 18.80 | 19.55 | 18.63 | 19.39 | +1.68% | 0.84 | 1.11% |
| 2026-03-26 | 19.05 | 19.69 | 18.85 | 19.07 | 0.00% | 1.20 | 1.59% |
| 2026-03-25 | 19.04 | 19.18 | 18.87 | 19.07 | +0.69% | 0.71 | 0.95% |