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 |
|---|
| 2026-03-25 | 19.61 | 19.32 | -0.08 | -0.41% | 19.05 | 20.76 | 85565 | 16911.33 | 3.54% |
| 2026-03-24 | 19.88 | 19.40 | 0.01 | 0.05% | 18.96 | 20.10 | 55539 | 10767.82 | 2.30% |
| 2026-03-23 | 20.92 | 19.39 | -1.63 | -7.75% | 19.23 | 21.10 | 66366 | 13327.38 | 2.74% |
| 2026-03-20 | 21.86 | 21.02 | -0.95 | -4.32% | 20.83 | 22.22 | 79942 | 17076.57 | 3.31% |
| 2026-03-19 | 21.07 | 21.97 | 1.12 | 5.37% | 21.06 | 22.43 | 128035 | 27811.26 | 5.29% |
| 2026-03-18 | 18.95 | 20.85 | 1.90 | 10.03% | 18.70 | 20.85 | 67184 | 13495.82 | 2.78% |
| 2026-03-17 | 19.70 | 18.95 | -0.71 | -3.61% | 18.89 | 19.70 | 34095 | 6572.91 | 1.41% |
| 2026-03-16 | 20.17 | 19.66 | -0.50 | -2.48% | 19.60 | 20.43 | 37370 | 7431.71 | 1.55% |
| 2026-03-13 | 20.44 | 20.16 | -0.39 | -1.90% | 20.10 | 20.99 | 42642 | 8759.60 | 1.76% |
| 2026-03-12 | 20.00 | 20.55 | 0.53 | 2.65% | 19.63 | 20.70 | 74762 | 15062.21 | 3.09% |
| 2026-03-11 | 20.28 | 20.02 | -0.27 | -1.33% | 19.85 | 20.35 | 37668 | 7538.78 | 1.56% |
| 2026-03-10 | 20.35 | 20.29 | -0.01 | -0.05% | 20.10 | 20.55 | 33482 | 6790.82 | 1.38% |
| 2026-03-09 | 20.78 | 20.30 | -0.35 | -1.69% | 19.92 | 20.78 | 28811 | 5809.48 | 1.19% |
| 2026-03-06 | 20.77 | 20.65 | -0.02 | -0.10% | 20.50 | 20.85 | 27866 | 5746.41 | 1.15% |
| 2026-03-05 | 20.84 | 20.67 | 0.02 | 0.10% | 20.62 | 21.20 | 28406 | 5962.27 | 1.17% |
| 2026-03-04 | 20.87 | 20.65 | -0.22 | -1.05% | 20.60 | 21.11 | 20504 | 4267.62 | 0.85% |
| 2026-03-03 | 21.80 | 20.87 | -0.98 | -4.49% | 20.80 | 22.05 | 33557 | 7157.61 | 1.39% |
| 2026-03-02 | 22.46 | 21.85 | -0.83 | -3.66% | 21.81 | 22.57 | 33821 | 7460.27 | 1.40% |
| 2026-02-27 | 22.65 | 22.68 | -0.02 | -0.09% | 22.42 | 22.79 | 21355 | 4822.29 | 0.88% |
| 2026-02-26 | 22.97 | 22.70 | -0.26 | -1.13% | 22.60 | 23.00 | 22110 | 5025.85 | 0.91% |
| 2026-02-25 | 22.81 | 22.96 | -0.22 | -0.95% | 22.81 | 23.27 | 24082 | 5544.06 | 1.00% |
| 2026-02-24 | 23.42 | 23.18 | -0.26 | -1.11% | 22.75 | 23.68 | 36879 | 8551.85 | 1.53% |
| 2026-02-13 | 23.18 | 23.44 | 0.12 | 0.51% | 23.18 | 23.70 | 25016 | 5867.35 | 1.03% |
| 2026-02-12 | 23.75 | 23.32 | -0.33 | -1.40% | 23.25 | 24.08 | 32100 | 7594.39 | 1.33% |
| 2026-02-11 | 23.66 | 23.65 | -0.01 | -0.04% | 23.40 | 23.83 | 19501 | 4611.79 | 0.81% |
| 2026-02-10 | 23.64 | 23.66 | -0.06 | -0.25% | 23.37 | 23.85 | 21965 | 5177.67 | 0.91% |
| 2026-02-09 | 23.07 | 23.72 | 0.67 | 2.91% | 23.07 | 24.45 | 45323 | 10864.20 | 1.87% |
| 2026-02-06 | 23.06 | 23.05 | -0.15 | -0.65% | 22.90 | 23.23 | 25496 | 5882.37 | 1.05% |
| 2026-02-05 | 23.95 | 23.20 | -0.61 | -2.56% | 23.13 | 23.95 | 26005 | 6100.19 | 1.08% |
| 2026-02-04 | 23.89 | 23.81 | -0.25 | -1.04% | 23.50 | 24.03 | 25493 | 6068.23 | 1.05% |
| 2026-02-03 | 23.97 | 24.06 | 0.11 | 0.46% | 23.93 | 24.55 | 33637 | 8134.38 | 1.39% |
| 2026-02-02 | 24.71 | 23.95 | -0.76 | -3.08% | 23.95 | 24.71 | 32914 | 7998.90 | 1.36% |
| 2026-01-30 | 23.89 | 24.71 | 0.82 | 3.43% | 23.54 | 24.80 | 51752 | 12563.97 | 2.14% |
| 2026-01-29 | 24.28 | 23.89 | -0.45 | -1.85% | 23.70 | 24.62 | 35597 | 8588.61 | 1.47% |
| 2026-01-28 | 24.73 | 24.34 | -0.61 | -2.44% | 24.21 | 24.95 | 31435 | 7703.89 | 1.30% |
| 2026-01-27 | 25.36 | 24.95 | -0.73 | -2.84% | 24.24 | 25.68 | 49920 | 12371.65 | 2.06% |
| 2026-01-26 | 26.70 | 25.68 | -1.04 | -3.89% | 25.40 | 26.70 | 58644 | 15101.51 | 2.43% |
| 2026-01-23 | 26.68 | 26.72 | 0.17 | 0.64% | 26.41 | 26.93 | 32882 | 8763.20 | 1.36% |
| 2026-01-22 | 27.03 | 26.55 | -0.22 | -0.82% | 26.33 | 27.03 | 40212 | 10708.83 | 1.66% |
| 2026-01-21 | 25.66 | 26.77 | 1.09 | 4.24% | 25.28 | 26.90 | 68071 | 17915.47 | 2.81% |
| 2026-01-20 | 26.08 | 25.68 | -0.42 | -1.61% | 25.44 | 26.20 | 41225 | 10613.23 | 1.70% |
| 2026-01-19 | 26.10 | 26.10 | -0.20 | -0.76% | 25.60 | 26.60 | 48189 | 12599.52 | 1.99% |
| 2026-01-16 | 26.97 | 26.30 | -0.65 | -2.41% | 25.85 | 27.45 | 60428 | 15985.82 | 2.50% |
| 2026-01-15 | 25.91 | 26.95 | 0.87 | 3.34% | 25.62 | 27.35 | 87359 | 23202.08 | 3.61% |
| 2026-01-14 | 24.95 | 26.08 | 1.13 | 4.53% | 24.95 | 27.13 | 117087 | 30913.19 | 4.84% |
| 2026-01-13 | 24.61 | 24.95 | 0.39 | 1.59% | 24.25 | 25.18 | 50483 | 12527.71 | 2.09% |
| 2026-01-12 | 24.73 | 24.56 | 0.10 | 0.41% | 24.46 | 25.18 | 41299 | 10205.69 | 1.71% |
| 2026-01-09 | 24.46 | 24.46 | 0.00 | 0.00% | 23.90 | 24.47 | 38550 | 9339.17 | 1.59% |
| 2026-01-08 | 23.96 | 24.46 | 0.50 | 2.09% | 23.96 | 24.60 | 36857 | 8987.38 | 1.52% |
| 2026-01-07 | 24.35 | 23.96 | -0.34 | -1.40% | 23.82 | 24.68 | 28585 | 6881.46 | 1.18% |
| 2026-01-06 | 24.03 | 24.30 | 0.31 | 1.29% | 24.03 | 24.88 | 37917 | 9240.22 | 1.57% |
| 2026-01-05 | 23.37 | 23.99 | 0.61 | 2.61% | 23.24 | 24.42 | 41770 | 9991.75 | 1.73% |
| 2025-12-31 | 22.90 | 23.38 | 0.48 | 2.10% | 22.86 | 23.57 | 25425 | 5907.08 | 1.05% |
| 2025-12-30 | 23.12 | 22.90 | -0.28 | -1.21% | 22.90 | 23.37 | 29588 | 6822.40 | 1.22% |
| 2025-12-29 | 23.00 | 23.18 | 0.09 | 0.39% | 22.86 | 23.48 | 22154 | 5148.53 | 0.92% |
| 2025-12-26 | 23.55 | 23.09 | -0.46 | -1.95% | 22.90 | 23.55 | 21729 | 5025.58 | 0.90% |
| 2025-12-25 | 22.89 | 23.55 | 0.61 | 2.66% | 22.89 | 23.68 | 24926 | 5811.38 | 1.03% |
| 2025-12-24 | 22.73 | 22.94 | 0.32 | 1.41% | 22.58 | 23.03 | 19796 | 4506.09 | 0.82% |
| 2025-12-23 | 23.32 | 22.62 | -0.70 | -3.00% | 22.55 | 23.33 | 29620 | 6756.79 | 1.22% |
| 2025-12-22 | 23.50 | 23.32 | 0.06 | 0.26% | 23.26 | 24.05 | 31288 | 7397.42 | 1.29% |
| 2025-12-19 | 23.68 | 23.26 | 0.26 | 1.13% | 22.94 | 23.68 | 15525 | 3616.60 | 0.64% |
| 2025-12-18 | 23.20 | 23.00 | -0.13 | -0.56% | 22.98 | 23.37 | 11348 | 2625.28 | 0.47% |
| 2025-12-17 | 22.69 | 23.13 | 0.43 | 1.89% | 22.10 | 23.22 | 33068 | 7503.10 | 1.37% |
| 2025-12-16 | 23.26 | 22.70 | -0.80 | -3.40% | 22.70 | 23.68 | 29100 | 6689.00 | 1.20% |
| 2025-12-15 | 23.71 | 23.50 | -0.05 | -0.21% | 23.25 | 23.90 | 15298 | 3599.28 | 0.63% |
| 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% |
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
