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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.21 | 16.45 | 16.10 | 16.30 | +0.43% | 0.90 | 1.40% |
| 2025-09-16 | 15.83 | 16.29 | 15.66 | 16.23 | +2.27% | 1.25 | 1.98% |
| 2025-09-15 | 15.54 | 16.30 | 15.48 | 15.87 | +1.80% | 1.03 | 1.65% |
| 2025-09-12 | 15.62 | 15.80 | 15.48 | 15.59 | -0.06% | 0.48 | 0.78% |
| 2025-09-11 | 15.44 | 15.63 | 15.22 | 15.60 | +1.04% | 0.34 | 0.56% |
| 2025-09-10 | 15.57 | 15.78 | 15.40 | 15.44 | -1.53% | 0.39 | 0.64% |
| 2025-09-09 | 15.65 | 15.99 | 15.50 | 15.68 | -0.13% | 0.56 | 0.91% |
| 2025-09-08 | 15.55 | 15.88 | 15.55 | 15.70 | +1.49% | 0.70 | 1.13% |
| 2025-09-05 | 15.10 | 15.49 | 15.03 | 15.47 | +1.98% | 0.47 | 0.77% |
| 2025-09-04 | 15.11 | 15.38 | 14.95 | 15.17 | +0.40% | 0.66 | 1.10% |
| 2025-09-03 | 15.52 | 15.52 | 15.08 | 15.11 | -2.33% | 0.61 | 1.02% |
| 2025-09-02 | 15.77 | 15.92 | 15.24 | 15.47 | -1.90% | 0.67 | 1.10% |
| 2025-09-01 | 15.93 | 16.22 | 15.66 | 15.77 | -1.07% | 0.84 | 1.35% |
| 2025-08-29 | 15.60 | 16.06 | 15.52 | 15.94 | +1.85% | 0.82 | 1.31% |
| 2025-08-28 | 15.60 | 15.95 | 15.16 | 15.65 | -0.06% | 0.95 | 1.55% |
| 2025-08-27 | 16.23 | 16.36 | 15.65 | 15.66 | -3.75% | 1.20 | 1.91% |
| 2025-08-26 | 16.67 | 16.67 | 16.02 | 16.27 | -2.52% | 1.17 | 1.83% |
| 2025-08-25 | 16.32 | 16.71 | 16.25 | 16.69 | +2.39% | 1.59 | 2.46% |
| 2025-08-22 | 16.14 | 16.86 | 16.03 | 16.30 | +0.87% | 1.76 | 2.72% |
| 2025-08-21 | 16.20 | 16.37 | 16.07 | 16.16 | +0.37% | 0.88 | 1.38% |