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 |
|---|
| 2025-08-01 | 22.44 | 22.19 | -0.25 | -1.11% | 22.07 | 22.48 | 20022 | 4444.89 | 0.83% |
| 2025-07-31 | 23.07 | 22.44 | -0.64 | -2.77% | 22.28 | 23.07 | 31632 | 7176.08 | 1.31% |
| 2025-07-30 | 22.71 | 23.08 | 0.31 | 1.36% | 22.59 | 23.14 | 24720 | 5672.94 | 1.02% |
| 2025-07-29 | 22.63 | 22.77 | 0.17 | 0.75% | 22.50 | 22.80 | 20084 | 4556.66 | 0.83% |
| 2025-07-28 | 22.56 | 22.60 | 0.05 | 0.22% | 22.03 | 22.81 | 31013 | 6953.23 | 1.28% |
| 2025-07-25 | 22.48 | 22.55 | 0.04 | 0.18% | 22.30 | 22.85 | 31684 | 7164.28 | 1.31% |
| 2025-07-24 | 23.01 | 22.51 | -0.79 | -3.39% | 22.48 | 23.44 | 51283 | 11689.06 | 2.12% |
| 2025-07-23 | 23.96 | 23.30 | -0.78 | -3.24% | 23.08 | 24.00 | 55015 | 12898.22 | 2.28% |
| 2025-07-22 | 25.22 | 24.08 | -1.30 | -5.12% | 23.96 | 25.22 | 53176 | 12840.74 | 2.20% |
| 2025-07-21 | 23.60 | 25.38 | 1.78 | 7.54% | 23.46 | 25.71 | 47333 | 11592.60 | 1.96% |
| 2025-07-18 | 23.77 | 23.60 | -0.09 | -0.38% | 23.37 | 23.84 | 16863 | 3972.08 | 0.70% |
| 2025-07-17 | 23.95 | 23.69 | -0.35 | -1.46% | 23.50 | 24.07 | 25288 | 5997.21 | 1.05% |
| 2025-07-16 | 23.90 | 24.04 | 0.14 | 0.59% | 23.56 | 24.20 | 17488 | 4193.80 | 0.72% |
| 2025-07-15 | 24.33 | 23.90 | -0.41 | -1.69% | 23.75 | 24.71 | 21866 | 5249.86 | 0.90% |
| 2025-07-14 | 24.21 | 24.31 | 0.06 | 0.25% | 24.18 | 24.45 | 16103 | 3911.85 | 0.67% |
| 2025-07-11 | 24.27 | 24.25 | 0.00 | 0.00% | 24.05 | 24.55 | 19711 | 4773.76 | 0.82% |
| 2025-07-10 | 24.87 | 24.25 | -0.49 | -1.98% | 24.25 | 25.74 | 37911 | 9451.95 | 1.57% |
| 2025-07-09 | 24.58 | 24.74 | 0.09 | 0.37% | 24.58 | 25.10 | 26304 | 6542.64 | 1.09% |
| 2025-07-08 | 24.30 | 24.65 | 0.50 | 2.07% | 24.01 | 24.72 | 26520 | 6467.44 | 1.10% |
| 2025-07-07 | 24.20 | 24.15 | -0.01 | -0.04% | 23.88 | 24.35 | 18934 | 4565.00 | 0.78% |
| 2025-07-04 | 24.87 | 24.16 | -0.53 | -2.15% | 23.99 | 25.12 | 28903 | 7075.95 | 1.20% |
| 2025-07-03 | 23.90 | 24.69 | 0.79 | 3.31% | 23.90 | 24.79 | 43144 | 10543.35 | 1.78% |
| 2025-07-02 | 25.05 | 23.90 | -1.15 | -4.59% | 23.75 | 25.30 | 87379 | 21513.48 | 3.61% |
| 2025-07-01 | 22.80 | 25.05 | 2.08 | 9.06% | 22.80 | 25.27 | 128085 | 31565.44 | 5.30% |
| 2025-06-30 | 22.27 | 22.97 | 0.70 | 3.14% | 22.00 | 23.00 | 34662 | 7757.76 | 1.43% |
| 2025-06-27 | 22.40 | 22.27 | -0.26 | -1.15% | 22.12 | 22.69 | 24449 | 5460.27 | 1.01% |
| 2025-06-26 | 22.68 | 22.53 | -0.19 | -0.84% | 22.41 | 22.90 | 33827 | 7649.89 | 1.40% |
| 2025-06-25 | 22.32 | 22.72 | 0.63 | 2.85% | 22.10 | 22.75 | 36158 | 8148.24 | 1.50% |
| 2025-06-24 | 22.08 | 22.09 | 0.19 | 0.87% | 21.80 | 22.27 | 28865 | 6340.98 | 1.19% |
| 2025-06-23 | 21.48 | 21.90 | 0.30 | 1.39% | 21.32 | 22.17 | 40894 | 8929.05 | 1.69% |
| 2025-06-20 | 20.60 | 21.60 | 1.07 | 5.21% | 20.40 | 21.90 | 78846 | 16811.43 | 3.26% |
| 2025-06-19 | 20.70 | 20.53 | -0.17 | -0.82% | 20.42 | 20.73 | 21120 | 4344.77 | 0.87% |
| 2025-06-18 | 20.95 | 20.70 | -0.13 | -0.62% | 20.42 | 20.95 | 17822 | 3681.26 | 0.74% |
| 2025-06-17 | 20.62 | 20.83 | 0.16 | 0.77% | 20.56 | 21.10 | 20268 | 4227.88 | 0.84% |
| 2025-06-16 | 20.55 | 20.67 | 0.04 | 0.19% | 20.49 | 20.76 | 13971 | 2883.99 | 0.58% |
| 2025-06-13 | 21.01 | 20.63 | -0.52 | -2.46% | 20.25 | 21.23 | 39290 | 8082.63 | 1.62% |
| 2025-06-12 | 21.22 | 21.15 | -0.07 | -0.33% | 20.94 | 21.29 | 19522 | 4123.15 | 0.81% |
| 2025-06-11 | 20.89 | 21.22 | 0.39 | 1.87% | 20.83 | 21.43 | 29236 | 6203.33 | 1.21% |
| 2025-06-10 | 21.22 | 20.83 | -0.33 | -1.56% | 20.52 | 21.31 | 24283 | 5085.53 | 1.00% |
| 2025-06-09 | 21.30 | 21.16 | -0.11 | -0.52% | 21.01 | 21.39 | 19765 | 4181.36 | 0.82% |
| 2025-06-06 | 21.16 | 21.27 | 0.21 | 1.00% | 20.96 | 21.79 | 32107 | 6837.60 | 1.33% |
| 2025-06-05 | 21.40 | 21.06 | -0.29 | -1.36% | 21.01 | 21.45 | 25806 | 5462.23 | 1.07% |
| 2025-06-04 | 21.15 | 21.35 | 0.03 | 0.14% | 21.15 | 21.68 | 32678 | 7000.38 | 1.35% |
| 2025-06-03 | 20.69 | 21.32 | 0.63 | 3.04% | 20.49 | 21.55 | 44216 | 9279.19 | 1.83% |
| 2025-05-30 | 21.02 | 20.69 | -0.31 | -1.48% | 20.55 | 21.60 | 36550 | 7679.37 | 1.51% |
| 2025-05-29 | 20.48 | 21.00 | 0.58 | 2.84% | 20.45 | 21.16 | 33063 | 6895.99 | 1.37% |
| 2025-05-28 | 20.70 | 20.42 | -0.18 | -0.87% | 20.27 | 20.70 | 17041 | 3489.73 | 0.70% |
| 2025-05-27 | 20.68 | 20.60 | -0.07 | -0.34% | 20.35 | 20.78 | 19258 | 3962.05 | 0.80% |
| 2025-05-26 | 20.18 | 20.67 | 0.49 | 2.43% | 20.00 | 20.70 | 27005 | 5521.98 | 1.12% |
| 2025-05-23 | 20.60 | 20.18 | -0.22 | -1.08% | 20.13 | 20.60 | 18892 | 3839.59 | 0.78% |
| 2025-05-22 | 20.75 | 20.40 | -0.26 | -1.26% | 20.29 | 21.13 | 26255 | 5415.98 | 1.09% |
| 2025-05-21 | 21.15 | 20.66 | -0.32 | -1.53% | 20.50 | 21.18 | 26109 | 5387.24 | 1.08% |
| 2025-05-20 | 21.43 | 20.98 | -0.45 | -2.10% | 20.90 | 21.55 | 31158 | 6578.43 | 1.29% |
| 2025-05-19 | 21.18 | 21.43 | 0.46 | 2.19% | 20.71 | 21.79 | 60810 | 13052.79 | 2.51% |
| 2025-05-16 | 20.70 | 20.97 | -0.05 | -0.24% | 19.20 | 20.98 | 55834 | 11322.73 | 2.31% |
| 2025-05-15 | 21.30 | 21.02 | -0.33 | -1.55% | 20.70 | 21.30 | 23715 | 4957.72 | 0.98% |
| 2025-05-14 | 21.50 | 21.35 | -0.24 | -1.11% | 21.15 | 21.63 | 22514 | 4805.71 | 0.93% |
| 2025-05-13 | 22.19 | 21.59 | -0.21 | -0.96% | 21.50 | 22.22 | 34295 | 7465.34 | 1.42% |
| 2025-05-12 | 21.18 | 21.80 | 0.93 | 4.46% | 21.01 | 22.09 | 62192 | 13453.67 | 2.57% |
| 2025-05-09 | 21.30 | 20.87 | -0.45 | -2.11% | 20.66 | 21.30 | 29389 | 6131.41 | 1.22% |
| 2025-05-08 | 21.52 | 21.32 | -0.09 | -0.42% | 21.25 | 21.63 | 28571 | 6116.54 | 1.18% |
| 2025-05-07 | 21.70 | 21.41 | -0.16 | -0.74% | 21.21 | 22.08 | 29742 | 6388.80 | 1.23% |
| 2025-05-06 | 21.25 | 21.57 | 0.39 | 1.84% | 21.24 | 21.68 | 29148 | 6256.18 | 1.21% |
| 2025-04-30 | 21.03 | 21.18 | 0.15 | 0.71% | 20.92 | 21.80 | 21850 | 4663.04 | 0.90% |
| 2025-04-29 | 20.74 | 21.03 | 0.28 | 1.35% | 20.44 | 21.17 | 30453 | 6358.02 | 1.26% |
| 2025-04-28 | 21.21 | 20.75 | -0.48 | -2.26% | 20.66 | 21.60 | 43701 | 9195.30 | 1.81% |
| 2025-04-25 | 21.41 | 21.23 | -0.06 | -0.28% | 21.10 | 21.73 | 25615 | 5461.83 | 1.06% |
| 2025-04-24 | 21.86 | 21.29 | -0.60 | -2.74% | 21.00 | 22.07 | 29051 | 6237.88 | 1.20% |
| 2025-04-23 | 22.10 | 21.89 | 0.02 | 0.09% | 21.86 | 22.25 | 26015 | 5738.52 | 1.08% |
| 2025-04-22 | 22.17 | 21.87 | -0.46 | -2.06% | 21.60 | 22.57 | 24774 | 5409.64 | 1.02% |
| 2025-04-21 | 21.88 | 22.33 | 0.63 | 2.90% | 21.70 | 22.37 | 32870 | 7277.44 | 1.36% |
| 2025-04-18 | 22.19 | 21.70 | -0.49 | -2.21% | 21.08 | 22.40 | 45268 | 9829.39 | 1.87% |
| 2025-04-17 | 22.22 | 22.19 | -0.48 | -2.12% | 21.70 | 22.77 | 34859 | 7757.70 | 1.44% |
| 2025-04-16 | 24.04 | 22.67 | -1.49 | -6.17% | 21.90 | 24.04 | 61968 | 14110.70 | 2.56% |
| 2025-04-15 | 24.18 | 24.16 | -0.17 | -0.70% | 23.92 | 25.07 | 65703 | 16040.31 | 2.72% |
| 2025-04-14 | 23.64 | 24.33 | 0.92 | 3.93% | 23.64 | 24.66 | 50632 | 12302.59 | 2.09% |
| 2025-04-11 | 22.85 | 23.41 | 0.48 | 2.09% | 22.85 | 24.25 | 72643 | 17180.50 | 3.00% |
| 2025-04-10 | 21.80 | 22.93 | 1.90 | 9.03% | 21.30 | 23.13 | 74839 | 16864.18 | 3.09% |
| 2025-04-09 | 20.90 | 21.03 | -0.12 | -0.57% | 19.04 | 21.27 | 86463 | 17182.93 | 3.58% |
| 2025-04-08 | 22.67 | 21.15 | -1.52 | -6.70% | 20.43 | 23.67 | 64011 | 13820.55 | 2.65% |
上证大盘股票行情在线 K线走势图
