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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.92 | 21.69 | 20.91 | 21.28 | +0.95% | 1.63 | 1.94% |
| 2026-01-16 | 21.27 | 21.53 | 20.85 | 21.08 | +0.86% | 1.72 | 2.06% |
| 2026-01-15 | 20.61 | 20.99 | 20.57 | 20.90 | +0.53% | 1.10 | 1.35% |
| 2026-01-14 | 21.06 | 21.41 | 20.33 | 20.79 | -0.34% | 2.08 | 2.54% |
| 2026-01-13 | 21.22 | 21.57 | 20.80 | 20.86 | -1.60% | 1.69 | 2.04% |
| 2026-01-12 | 20.88 | 21.80 | 20.61 | 21.20 | +1.87% | 2.23 | 2.69% |
| 2026-01-09 | 20.68 | 20.89 | 20.38 | 20.81 | +0.63% | 1.39 | 1.71% |
| 2026-01-08 | 20.45 | 20.89 | 20.30 | 20.68 | +0.39% | 1.35 | 1.67% |
| 2026-01-07 | 20.35 | 20.78 | 20.05 | 20.60 | +1.33% | 1.50 | 1.86% |
| 2026-01-06 | 19.95 | 20.75 | 19.88 | 20.33 | +1.96% | 1.42 | 1.78% |
| 2026-01-05 | 20.37 | 20.45 | 19.85 | 19.94 | -1.82% | 1.29 | 1.64% |
| 2025-12-31 | 20.29 | 20.54 | 20.01 | 20.31 | +1.40% | 1.37 | 1.72% |
| 2025-12-30 | 20.25 | 20.50 | 20.01 | 20.03 | -1.81% | 1.25 | 1.58% |
| 2025-12-29 | 20.28 | 20.68 | 19.80 | 20.40 | -0.44% | 2.40 | 3.02% |
| 2025-12-26 | 20.01 | 21.03 | 19.62 | 20.49 | +4.43% | 3.98 | 4.96% |
| 2025-12-25 | 17.90 | 19.62 | 17.88 | 19.62 | +9.98% | 1.95 | 2.63% |
| 2025-12-24 | 17.79 | 17.90 | 17.39 | 17.84 | +0.28% | 0.76 | 1.09% |
| 2025-12-23 | 17.60 | 17.91 | 17.33 | 17.79 | +1.14% | 0.76 | 1.10% |
| 2025-12-22 | 17.74 | 17.76 | 17.45 | 17.59 | -0.34% | 0.71 | 1.02% |
| 2025-12-19 | 17.57 | 17.89 | 17.52 | 17.65 | +0.80% | 0.71 | 1.02% |