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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.41 | 21.19 | 20.20 | 20.99 | +3.76% | 1.12 | 1.35% |
| 2026-02-13 | 20.69 | 20.76 | 20.20 | 20.23 | -2.22% | 0.56 | 0.70% |
| 2026-02-12 | 20.49 | 20.86 | 20.33 | 20.69 | +1.37% | 0.72 | 0.88% |
| 2026-02-11 | 20.33 | 20.58 | 20.22 | 20.41 | +0.44% | 0.51 | 0.63% |
| 2026-02-10 | 20.31 | 20.50 | 20.08 | 20.32 | -0.15% | 0.52 | 0.65% |
| 2026-02-09 | 20.40 | 20.44 | 20.08 | 20.35 | +0.74% | 0.62 | 0.77% |
| 2026-02-06 | 19.85 | 20.45 | 19.70 | 20.20 | +1.30% | 0.58 | 0.74% |
| 2026-02-05 | 20.45 | 20.51 | 19.86 | 19.94 | -2.78% | 0.71 | 0.90% |
| 2026-02-04 | 20.40 | 20.93 | 20.30 | 20.51 | +0.54% | 0.76 | 0.94% |
| 2026-02-03 | 20.21 | 20.48 | 20.01 | 20.40 | +0.99% | 0.79 | 0.99% |
| 2026-02-02 | 19.92 | 20.70 | 19.92 | 20.20 | +1.05% | 1.02 | 1.27% |
| 2026-01-30 | 20.10 | 20.32 | 19.50 | 19.99 | -0.25% | 1.06 | 1.35% |
| 2026-01-29 | 20.44 | 20.60 | 19.90 | 20.04 | -1.91% | 0.90 | 1.13% |
| 2026-01-28 | 20.78 | 20.80 | 20.32 | 20.43 | -1.68% | 0.75 | 0.93% |
| 2026-01-27 | 21.11 | 21.33 | 20.18 | 20.78 | -1.56% | 1.46 | 1.80% |
| 2026-01-26 | 21.24 | 21.78 | 21.01 | 21.11 | -0.66% | 1.64 | 1.95% |
| 2026-01-23 | 21.68 | 21.80 | 21.18 | 21.25 | -1.39% | 2.25 | 2.67% |
| 2026-01-22 | 20.72 | 22.60 | 20.72 | 21.55 | +4.11% | 2.48 | 2.90% |
| 2026-01-21 | 21.42 | 21.57 | 20.60 | 20.70 | -4.56% | 2.15 | 2.61% |
| 2026-01-20 | 21.34 | 22.10 | 21.08 | 21.69 | +1.93% | 2.70 | 3.16% |