茶花股份(603615)股票行情
茶花股份(603615)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 23.13 | 23.55 | 0.42 | 1.82% | 23.00 | 24.03 | 32971 | 7806.22 | 1.36% |
| 2025-12-11 | 23.79 | 23.13 | -0.65 | -2.73% | 23.07 | 23.86 | 33517 | 7818.16 | 1.39% |
| 2025-12-10 | 23.78 | 23.78 | 0.00 | 0.00% | 23.68 | 24.38 | 36745 | 8815.50 | 1.52% |
| 2025-12-09 | 23.96 | 23.78 | -0.03 | -0.13% | 23.67 | 24.65 | 32270 | 7773.89 | 1.33% |
| 2025-12-08 | 24.08 | 23.81 | -0.16 | -0.67% | 23.75 | 24.19 | 21117 | 5052.90 | 0.87% |
| 2025-12-05 | 23.99 | 23.97 | 0.14 | 0.59% | 23.51 | 24.23 | 30873 | 7367.41 | 1.28% |
| 2025-12-04 | 23.80 | 23.83 | -0.20 | -0.83% | 23.51 | 24.03 | 13561 | 3221.61 | 0.56% |
| 2025-12-03 | 23.68 | 24.03 | 0.12 | 0.50% | 23.64 | 24.07 | 19354 | 4616.59 | 0.80% |
| 2025-12-02 | 24.34 | 23.91 | -0.48 | -1.97% | 23.85 | 24.38 | 20930 | 5028.14 | 0.87% |
| 2025-12-01 | 24.73 | 24.39 | -0.33 | -1.33% | 24.26 | 24.96 | 24591 | 6014.36 | 1.02% |
| 2025-11-28 | 24.40 | 24.72 | 0.20 | 0.82% | 24.02 | 25.20 | 28247 | 6956.70 | 1.17% |
| 2025-11-27 | 24.70 | 24.52 | -0.30 | -1.21% | 24.47 | 25.17 | 17364 | 4292.04 | 0.72% |
| 2025-11-26 | 24.81 | 24.82 | 0.01 | 0.04% | 24.61 | 25.08 | 20520 | 5086.88 | 0.85% |
| 2025-11-25 | 23.67 | 24.81 | 1.16 | 4.90% | 23.67 | 25.38 | 49016 | 12144.19 | 2.03% |
| 2025-11-24 | 23.40 | 23.65 | 0.27 | 1.15% | 23.26 | 24.08 | 26338 | 6229.59 | 1.09% |
| 2025-11-21 | 24.72 | 23.38 | -1.28 | -5.19% | 23.14 | 25.15 | 44810 | 10726.89 | 1.85% |
| 2025-11-20 | 24.65 | 24.66 | 0.01 | 0.04% | 24.12 | 24.70 | 24391 | 5949.16 | 1.01% |
| 2025-11-19 | 24.67 | 24.65 | 0.05 | 0.20% | 24.39 | 24.88 | 15118 | 3720.87 | 0.63% |
| 2025-11-18 | 24.60 | 24.60 | -0.31 | -1.24% | 24.48 | 25.01 | 17348 | 4290.30 | 0.72% |
| 2025-11-17 | 25.25 | 24.91 | -0.59 | -2.31% | 24.64 | 25.73 | 35077 | 8777.75 | 1.45% |
| 2025-11-14 | 25.59 | 25.50 | -0.09 | -0.35% | 25.31 | 25.78 | 17079 | 4367.68 | 0.71% |
| 2025-11-13 | 25.26 | 25.59 | 0.45 | 1.79% | 24.86 | 25.60 | 24246 | 6131.94 | 1.00% |
| 2025-11-12 | 25.37 | 25.14 | -0.38 | -1.49% | 24.93 | 25.52 | 19837 | 4991.47 | 0.82% |
| 2025-11-11 | 26.10 | 25.52 | -0.23 | -0.89% | 25.40 | 26.10 | 24388 | 6238.52 | 1.01% |
| 2025-11-10 | 26.08 | 25.75 | -0.35 | -1.34% | 25.70 | 26.45 | 36052 | 9364.35 | 1.49% |
| 2025-11-07 | 25.43 | 26.10 | 0.51 | 1.99% | 25.40 | 26.59 | 45505 | 11890.77 | 1.88% |
| 2025-11-06 | 25.61 | 25.59 | 0.04 | 0.16% | 25.31 | 25.77 | 20177 | 5150.37 | 0.83% |
| 2025-11-05 | 24.91 | 25.55 | 0.09 | 0.35% | 24.91 | 25.75 | 23370 | 5935.59 | 0.97% |
| 2025-11-04 | 25.88 | 25.46 | -0.42 | -1.62% | 25.20 | 25.88 | 23122 | 5889.92 | 0.96% |
| 2025-11-03 | 25.60 | 25.88 | 0.28 | 1.09% | 25.50 | 26.10 | 25439 | 6575.91 | 1.05% |
| 2025-10-31 | 25.43 | 25.60 | 0.17 | 0.67% | 25.20 | 26.13 | 27184 | 6963.83 | 1.12% |
| 2025-10-30 | 26.18 | 25.43 | -0.75 | -2.86% | 25.40 | 26.24 | 26589 | 6817.50 | 1.10% |
| 2025-10-29 | 26.42 | 26.18 | -0.28 | -1.06% | 25.86 | 26.65 | 30222 | 7880.56 | 1.25% |
| 2025-10-28 | 25.92 | 26.46 | 0.54 | 2.08% | 25.44 | 26.80 | 48098 | 12656.16 | 1.99% |
| 2025-10-27 | 25.80 | 25.92 | 0.50 | 1.97% | 25.40 | 26.39 | 46430 | 12021.20 | 1.92% |
| 2025-10-24 | 25.40 | 25.42 | 0.22 | 0.87% | 25.08 | 26.06 | 30750 | 7889.16 | 1.27% |
| 2025-10-23 | 25.80 | 25.20 | -0.56 | -2.17% | 24.92 | 26.01 | 26083 | 6582.47 | 1.08% |
| 2025-10-22 | 24.60 | 25.76 | 1.04 | 4.21% | 24.54 | 25.99 | 55638 | 14218.83 | 2.30% |
| 2025-10-21 | 23.73 | 24.72 | 1.02 | 4.30% | 23.42 | 25.11 | 37023 | 9023.80 | 1.53% |
| 2025-10-20 | 23.88 | 23.70 | -0.15 | -0.63% | 23.53 | 24.38 | 19390 | 4621.48 | 0.80% |
| 2025-10-17 | 24.63 | 23.85 | -1.15 | -4.60% | 23.80 | 24.70 | 26220 | 6344.69 | 1.08% |
| 2025-10-16 | 25.01 | 25.00 | -0.10 | -0.40% | 24.33 | 25.80 | 35366 | 8821.91 | 1.46% |
| 2025-10-15 | 23.94 | 25.10 | 1.17 | 4.89% | 23.94 | 25.50 | 51625 | 12807.56 | 2.13% |
| 2025-10-14 | 24.20 | 23.93 | -0.22 | -0.91% | 23.84 | 24.68 | 37499 | 9070.51 | 1.55% |
| 2025-10-13 | 23.48 | 24.15 | -0.04 | -0.17% | 22.56 | 24.28 | 46419 | 10929.79 | 1.92% |
| 2025-10-10 | 24.10 | 24.19 | 0.04 | 0.17% | 23.80 | 24.43 | 40799 | 9848.09 | 1.69% |
| 2025-10-09 | 25.00 | 24.15 | -0.78 | -3.13% | 24.09 | 25.19 | 46843 | 11532.68 | 1.94% |
| 2025-09-30 | 25.28 | 24.93 | -0.07 | -0.28% | 24.82 | 25.50 | 34236 | 8582.59 | 1.42% |
| 2025-09-29 | 24.96 | 25.00 | 0.08 | 0.32% | 24.55 | 25.40 | 42695 | 10679.12 | 1.77% |
| 2025-09-26 | 25.07 | 24.92 | -0.27 | -1.07% | 24.37 | 25.60 | 48814 | 12290.33 | 2.02% |
| 2025-09-25 | 26.98 | 25.19 | -1.77 | -6.57% | 24.84 | 27.16 | 108923 | 27960.85 | 4.50% |
| 2025-09-24 | 26.89 | 26.96 | 0.05 | 0.19% | 26.55 | 27.30 | 35098 | 9458.36 | 1.45% |
| 2025-09-23 | 27.22 | 26.91 | -0.31 | -1.14% | 26.31 | 27.50 | 46375 | 12455.48 | 1.92% |
| 2025-09-22 | 27.55 | 27.22 | -0.28 | -1.02% | 27.20 | 27.97 | 34960 | 9618.72 | 1.45% |
| 2025-09-19 | 27.16 | 27.50 | 0.39 | 1.44% | 26.85 | 27.86 | 41265 | 11313.70 | 1.71% |
| 2025-09-18 | 28.16 | 27.11 | -0.91 | -3.25% | 26.73 | 28.16 | 70857 | 19347.31 | 2.93% |
| 2025-09-17 | 28.70 | 28.02 | -0.75 | -2.61% | 28.00 | 29.19 | 47086 | 13357.87 | 1.95% |
| 2025-09-16 | 29.50 | 28.77 | -0.79 | -2.67% | 28.50 | 29.56 | 49895 | 14378.12 | 2.06% |
| 2025-09-15 | 27.90 | 29.56 | 1.41 | 5.01% | 27.80 | 29.68 | 99841 | 28848.36 | 4.13% |
| 2025-09-12 | 28.20 | 28.15 | 0.09 | 0.32% | 27.74 | 28.88 | 54136 | 15298.60 | 2.24% |
| 2025-09-11 | 28.02 | 28.06 | 0.16 | 0.57% | 27.23 | 28.14 | 40384 | 11208.83 | 1.67% |
| 2025-09-10 | 28.09 | 27.90 | 0.00 | 0.00% | 27.08 | 28.84 | 81064 | 22684.43 | 3.35% |
| 2025-09-09 | 27.95 | 27.90 | 0.50 | 1.82% | 27.24 | 28.18 | 62805 | 17448.18 | 2.60% |
| 2025-09-08 | 27.00 | 27.40 | 0.41 | 1.52% | 27.00 | 27.83 | 86625 | 23698.41 | 3.58% |
| 2025-09-05 | 24.52 | 26.99 | 2.45 | 9.98% | 24.52 | 26.99 | 81917 | 21448.33 | 3.39% |
| 2025-09-04 | 25.35 | 24.54 | -0.76 | -3.00% | 24.00 | 25.55 | 52307 | 13030.44 | 2.16% |
| 2025-09-03 | 26.15 | 25.30 | -0.84 | -3.21% | 25.20 | 26.49 | 42456 | 10907.50 | 1.76% |
| 2025-09-02 | 26.97 | 26.14 | -0.55 | -2.06% | 25.83 | 26.97 | 60546 | 15885.15 | 2.50% |
| 2025-09-01 | 26.00 | 26.69 | 0.97 | 3.77% | 25.78 | 27.51 | 92049 | 24775.85 | 3.81% |
| 2025-08-29 | 26.70 | 25.72 | -0.93 | -3.49% | 25.71 | 26.72 | 68386 | 17742.52 | 2.83% |
| 2025-08-28 | 25.66 | 26.65 | 0.47 | 1.80% | 25.65 | 26.90 | 138100 | 36480.67 | 5.71% |
| 2025-08-27 | 23.97 | 26.18 | 2.38 | 10.00% | 23.97 | 26.18 | 150031 | 38624.31 | 6.20% |
| 2025-08-26 | 25.08 | 23.80 | -1.27 | -5.07% | 23.00 | 25.20 | 98884 | 23715.45 | 4.09% |
| 2025-08-25 | 24.86 | 25.07 | 0.21 | 0.84% | 24.86 | 25.59 | 47309 | 11946.88 | 1.96% |
| 2025-08-22 | 24.49 | 24.86 | 0.23 | 0.93% | 24.34 | 25.10 | 38460 | 9537.56 | 1.59% |
| 2025-08-21 | 24.86 | 24.63 | -0.22 | -0.89% | 24.50 | 24.97 | 31464 | 7785.30 | 1.30% |
| 2025-08-20 | 24.24 | 24.85 | 0.35 | 1.43% | 24.24 | 24.88 | 33657 | 8271.78 | 1.39% |
| 2025-08-19 | 24.14 | 24.50 | 0.34 | 1.41% | 23.97 | 24.79 | 36922 | 8993.51 | 1.53% |
| 2025-08-18 | 24.08 | 24.16 | 0.06 | 0.25% | 23.95 | 24.49 | 38874 | 9393.31 | 1.61% |
| 2025-08-15 | 23.05 | 24.10 | 1.06 | 4.60% | 23.00 | 24.49 | 56636 | 13551.72 | 2.34% |
上证大盘股票行情在线 K线走势图
茶花股份(603615)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
