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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.88 | 17.93 | 17.45 | 17.65 | -0.79% | 0.44 | 0.63% |
| 2025-11-19 | 17.72 | 17.90 | 17.33 | 17.79 | +0.45% | 0.70 | 1.01% |
| 2025-11-18 | 18.41 | 18.41 | 17.53 | 17.71 | -4.01% | 1.23 | 1.74% |
| 2025-11-17 | 18.91 | 19.10 | 18.28 | 18.45 | -2.43% | 0.97 | 1.34% |
| 2025-11-14 | 18.90 | 19.27 | 18.65 | 18.91 | -0.11% | 1.00 | 1.35% |
| 2025-11-13 | 18.40 | 19.18 | 18.30 | 18.93 | +3.05% | 1.25 | 1.68% |
| 2025-11-12 | 18.55 | 18.90 | 18.12 | 18.37 | -1.45% | 1.01 | 1.39% |
| 2025-11-11 | 18.72 | 19.15 | 18.40 | 18.64 | -0.69% | 0.96 | 1.31% |
| 2025-11-10 | 18.60 | 19.26 | 18.50 | 18.77 | +0.91% | 1.50 | 2.02% |
| 2025-11-07 | 18.53 | 18.85 | 18.34 | 18.60 | 0.00% | 1.36 | 1.86% |
| 2025-11-06 | 18.73 | 18.95 | 18.38 | 18.60 | -0.27% | 1.47 | 2.00% |
| 2025-11-05 | 17.96 | 18.87 | 17.75 | 18.65 | +2.70% | 1.80 | 2.48% |
| 2025-11-04 | 18.13 | 18.64 | 17.91 | 18.16 | -0.38% | 1.37 | 1.92% |
| 2025-11-03 | 17.96 | 18.48 | 17.70 | 18.23 | +1.39% | 1.34 | 1.89% |
| 2025-10-31 | 18.51 | 18.54 | 17.20 | 17.98 | -1.37% | 2.33 | 3.31% |
| 2025-10-30 | 17.88 | 18.70 | 17.88 | 18.23 | +1.00% | 1.30 | 1.80% |
| 2025-10-29 | 17.63 | 18.06 | 17.54 | 18.05 | +2.38% | 0.85 | 1.21% |
| 2025-10-28 | 17.70 | 17.89 | 17.52 | 17.63 | -0.68% | 0.57 | 0.82% |
| 2025-10-27 | 18.30 | 18.32 | 17.63 | 17.75 | -1.93% | 1.01 | 1.43% |
| 2025-10-24 | 17.80 | 18.30 | 17.70 | 18.10 | +1.34% | 0.90 | 1.26% |