柘中股份(002346)股票行情
柘中股份(002346)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 |
|---|
| 2025-06-13 | 13.79 | 13.62 | -0.14 | -1.02% | 13.52 | 13.79 | 25107 | 3420.08 | 0.64% |
| 2025-06-12 | 14.22 | 14.23 | 0.01 | 0.07% | 14.11 | 14.28 | 26567 | 3767.44 | 0.68% |
| 2025-06-11 | 14.29 | 14.22 | -0.07 | -0.49% | 14.13 | 14.34 | 20550 | 2920.21 | 0.52% |
| 2025-06-10 | 14.25 | 14.29 | 0.04 | 0.28% | 14.05 | 14.52 | 28450 | 4057.76 | 0.72% |
| 2025-06-09 | 14.75 | 14.25 | -0.40 | -2.73% | 14.20 | 14.78 | 45313 | 6501.23 | 1.15% |
| 2025-06-06 | 14.43 | 14.65 | 0.27 | 1.88% | 14.32 | 14.74 | 44032 | 6422.53 | 1.12% |
| 2025-06-05 | 14.23 | 14.38 | 0.19 | 1.34% | 14.15 | 14.49 | 46967 | 6735.15 | 1.19% |
| 2025-06-04 | 13.94 | 14.19 | 0.27 | 1.94% | 13.80 | 14.35 | 36161 | 5127.45 | 0.92% |
| 2025-06-03 | 13.66 | 13.92 | 0.26 | 1.90% | 13.47 | 13.96 | 28860 | 3971.82 | 0.73% |
| 2025-05-30 | 13.53 | 13.66 | 0.22 | 1.64% | 13.41 | 13.95 | 41505 | 5702.83 | 1.06% |
| 2025-05-29 | 13.51 | 13.44 | -0.07 | -0.52% | 13.38 | 13.56 | 19168 | 2580.85 | 0.49% |
| 2025-05-28 | 13.65 | 13.51 | -0.10 | -0.73% | 13.45 | 13.73 | 16147 | 2185.79 | 0.41% |
| 2025-05-27 | 13.61 | 13.61 | 0.06 | 0.44% | 13.44 | 13.67 | 13518 | 1833.02 | 0.34% |
| 2025-05-26 | 13.48 | 13.55 | 0.12 | 0.89% | 13.31 | 13.58 | 16553 | 2230.33 | 0.42% |
| 2025-05-23 | 13.65 | 13.43 | -0.22 | -1.61% | 13.43 | 13.76 | 17807 | 2418.37 | 0.45% |
| 2025-05-22 | 13.80 | 13.65 | -0.09 | -0.66% | 13.63 | 13.95 | 20455 | 2814.51 | 0.52% |
| 2025-05-21 | 13.89 | 13.74 | -0.18 | -1.29% | 13.70 | 14.06 | 22468 | 3102.25 | 0.57% |
| 2025-05-20 | 13.90 | 13.92 | -0.04 | -0.29% | 13.76 | 13.98 | 21134 | 2930.77 | 0.54% |
| 2025-05-19 | 13.77 | 13.96 | 0.19 | 1.38% | 13.69 | 14.04 | 25982 | 3603.18 | 0.66% |
| 2025-05-16 | 13.80 | 13.77 | 0.03 | 0.22% | 13.69 | 13.88 | 18926 | 2606.25 | 0.48% |
| 2025-05-15 | 13.92 | 13.74 | -0.18 | -1.29% | 13.60 | 13.93 | 26151 | 3592.34 | 0.66% |
| 2025-05-14 | 13.88 | 13.92 | -0.03 | -0.22% | 13.67 | 13.99 | 29794 | 4133.32 | 0.76% |
| 2025-05-13 | 14.24 | 13.95 | -0.08 | -0.57% | 13.88 | 14.24 | 29032 | 4051.16 | 0.74% |
| 2025-05-12 | 13.88 | 14.03 | 0.16 | 1.15% | 13.76 | 14.09 | 44037 | 6133.36 | 1.12% |
| 2025-05-09 | 14.54 | 13.87 | -0.63 | -4.34% | 13.78 | 14.54 | 62566 | 8738.63 | 1.59% |
| 2025-05-08 | 13.86 | 14.50 | 0.69 | 5.00% | 13.58 | 14.60 | 96099 | 13749.60 | 2.44% |
| 2025-05-07 | 13.65 | 13.81 | 0.37 | 2.75% | 13.45 | 13.89 | 52025 | 7111.32 | 1.32% |
| 2025-05-06 | 13.19 | 13.44 | 0.34 | 2.60% | 13.19 | 13.45 | 41445 | 5535.67 | 1.05% |
| 2025-04-30 | 12.93 | 13.10 | 0.18 | 1.39% | 12.87 | 13.14 | 32431 | 4229.90 | 0.82% |
| 2025-04-29 | 13.31 | 12.92 | -0.34 | -2.56% | 12.89 | 13.33 | 52047 | 6788.81 | 1.32% |
| 2025-04-28 | 13.45 | 13.26 | -0.06 | -0.45% | 13.17 | 13.62 | 50534 | 6776.94 | 1.28% |
| 2025-04-25 | 12.99 | 13.32 | 0.34 | 2.62% | 12.99 | 13.47 | 48813 | 6500.82 | 1.24% |
| 2025-04-24 | 13.02 | 12.98 | 0.04 | 0.31% | 12.83 | 13.53 | 65057 | 8528.01 | 1.65% |
| 2025-04-23 | 13.02 | 12.94 | 0.02 | 0.15% | 12.76 | 13.08 | 35251 | 4542.68 | 0.90% |
| 2025-04-22 | 12.51 | 12.92 | 0.38 | 3.03% | 12.46 | 13.09 | 55204 | 7122.12 | 1.40% |
| 2025-04-21 | 12.28 | 12.54 | 0.24 | 1.95% | 12.22 | 12.59 | 33288 | 4143.32 | 0.85% |
| 2025-04-18 | 12.19 | 12.30 | 0.02 | 0.16% | 12.16 | 12.48 | 23039 | 2828.79 | 0.59% |
| 2025-04-17 | 12.13 | 12.28 | 0.08 | 0.66% | 12.10 | 12.36 | 34046 | 4172.64 | 0.87% |
| 2025-04-16 | 12.49 | 12.20 | -0.37 | -2.94% | 12.14 | 12.65 | 49821 | 6151.33 | 1.27% |
| 2025-04-15 | 12.31 | 12.57 | 0.26 | 2.11% | 12.25 | 12.72 | 71949 | 9011.98 | 1.83% |
| 2025-04-14 | 11.88 | 12.31 | 0.54 | 4.59% | 11.88 | 12.55 | 80290 | 9833.04 | 2.04% |
| 2025-04-11 | 11.66 | 11.77 | 0.22 | 1.90% | 11.51 | 11.90 | 43267 | 5069.80 | 1.10% |
| 2025-04-10 | 11.57 | 11.55 | 0.04 | 0.35% | 11.53 | 11.90 | 44618 | 5207.28 | 1.13% |
| 2025-04-09 | 10.84 | 11.51 | 0.57 | 5.21% | 10.42 | 11.57 | 69669 | 7696.88 | 1.77% |
| 2025-04-08 | 10.55 | 10.94 | 0.53 | 5.09% | 10.50 | 11.08 | 74119 | 8029.71 | 1.88% |
| 2025-04-07 | 11.20 | 10.41 | -1.16 | -10.03% | 10.41 | 11.33 | 94122 | 10066.81 | 2.39% |
| 2025-04-03 | 11.65 | 11.57 | -0.20 | -1.70% | 11.50 | 11.77 | 27861 | 3233.04 | 0.71% |
| 2025-04-02 | 11.71 | 11.77 | 0.00 | 0.00% | 11.71 | 11.90 | 22461 | 2648.36 | 0.57% |
| 2025-04-01 | 11.65 | 11.77 | 0.12 | 1.03% | 11.62 | 11.94 | 30019 | 3531.55 | 0.76% |
| 2025-03-31 | 11.43 | 11.65 | 0.10 | 0.87% | 11.23 | 11.73 | 35215 | 4074.09 | 0.89% |
| 2025-03-28 | 11.69 | 11.55 | -0.15 | -1.28% | 11.50 | 11.83 | 28515 | 3307.17 | 0.72% |
| 2025-03-27 | 11.96 | 11.70 | -0.26 | -2.17% | 11.67 | 11.96 | 44054 | 5190.46 | 1.12% |
| 2025-03-26 | 11.56 | 11.96 | 0.29 | 2.49% | 11.56 | 11.96 | 49955 | 5932.06 | 1.27% |
| 2025-03-25 | 11.62 | 11.67 | 0.05 | 0.43% | 11.56 | 11.98 | 44298 | 5203.94 | 1.13% |
| 2025-03-24 | 11.65 | 11.62 | -0.04 | -0.34% | 11.44 | 11.83 | 53664 | 6238.47 | 1.36% |
| 2025-03-21 | 11.74 | 11.66 | -0.12 | -1.02% | 11.55 | 11.85 | 30836 | 3600.30 | 0.78% |
| 2025-03-20 | 11.76 | 11.78 | -0.02 | -0.17% | 11.67 | 11.84 | 25415 | 2992.16 | 0.65% |
| 2025-03-19 | 11.94 | 11.80 | -0.16 | -1.34% | 11.79 | 11.95 | 34338 | 4075.67 | 0.87% |
| 2025-03-18 | 11.90 | 11.96 | 0.12 | 1.01% | 11.80 | 12.00 | 33068 | 3949.33 | 0.84% |
| 2025-03-17 | 11.87 | 11.84 | 0.02 | 0.17% | 11.77 | 11.95 | 31440 | 3729.12 | 0.80% |
| 2025-03-14 | 11.95 | 11.82 | -0.14 | -1.17% | 11.75 | 11.95 | 40969 | 4845.46 | 1.04% |
| 2025-03-13 | 11.89 | 11.96 | 0.07 | 0.59% | 11.70 | 11.98 | 54462 | 6454.84 | 1.38% |
| 2025-03-12 | 11.90 | 11.89 | 0.03 | 0.25% | 11.78 | 11.98 | 53257 | 6321.85 | 1.35% |
| 2025-03-11 | 11.46 | 11.86 | 0.22 | 1.89% | 11.46 | 12.00 | 77145 | 9099.23 | 1.96% |
| 2025-03-10 | 11.48 | 11.64 | 0.17 | 1.48% | 11.42 | 11.66 | 43604 | 5043.83 | 1.11% |
| 2025-03-07 | 11.55 | 11.47 | -0.09 | -0.78% | 11.38 | 11.60 | 39929 | 4589.51 | 1.01% |
| 2025-03-06 | 11.58 | 11.56 | -0.01 | -0.09% | 11.52 | 11.63 | 47613 | 5506.42 | 1.21% |
| 2025-03-05 | 11.61 | 11.57 | -0.06 | -0.52% | 11.39 | 11.64 | 45218 | 5198.83 | 1.15% |
| 2025-03-04 | 11.62 | 11.63 | 0.03 | 0.26% | 11.45 | 11.74 | 52540 | 6081.15 | 1.34% |
| 2025-03-03 | 11.28 | 11.60 | 0.33 | 2.93% | 11.10 | 11.68 | 81194 | 9366.95 | 2.06% |
| 2025-02-28 | 11.47 | 11.27 | -0.22 | -1.91% | 11.24 | 11.55 | 50816 | 5767.01 | 1.29% |
| 2025-02-27 | 11.55 | 11.49 | -0.04 | -0.35% | 11.30 | 11.64 | 53538 | 6147.04 | 1.36% |
| 2025-02-26 | 11.50 | 11.53 | 0.10 | 0.87% | 11.36 | 11.56 | 56585 | 6493.17 | 1.44% |
| 2025-02-25 | 11.21 | 11.43 | 0.06 | 0.53% | 11.21 | 11.51 | 51897 | 5923.79 | 1.32% |
| 2025-02-24 | 11.20 | 11.37 | 0.12 | 1.07% | 11.15 | 11.58 | 62394 | 7071.85 | 1.59% |
| 2025-02-21 | 11.20 | 11.25 | 0.01 | 0.09% | 11.12 | 11.35 | 60836 | 6839.37 | 1.55% |
| 2025-02-20 | 11.18 | 11.24 | 0.06 | 0.54% | 11.10 | 11.25 | 52732 | 5896.99 | 1.34% |
| 2025-02-19 | 11.04 | 11.18 | 0.03 | 0.27% | 11.04 | 11.21 | 67439 | 7508.73 | 1.71% |
| 2025-02-18 | 11.47 | 11.15 | -0.32 | -2.79% | 11.04 | 11.60 | 88343 | 10027.92 | 2.25% |
| 2025-02-17 | 11.42 | 11.47 | -0.06 | -0.52% | 11.21 | 11.68 | 87861 | 10088.04 | 2.23% |
深证大盘股票行情在线 K线走势图
