柘中股份 (002346) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	15.83	16.23	0.36	2.27%	15.66	16.29	77709	12507	1.98%
2025-09-15	15.54	15.87	0.28	1.80%	15.48	16.30	64969	10311	1.65%
2025-09-12	15.62	15.59	-0.01	-0.06%	15.48	15.80	30563	4778	0.78%
2025-09-11	15.44	15.60	0.16	1.04%	15.22	15.63	22113	3419	0.56%
2025-09-10	15.57	15.44	-0.24	-1.53%	15.40	15.78	25071	3897	0.64%
2025-09-09	15.65	15.68	-0.02	-0.13%	15.50	15.99	35804	5636	0.91%
2025-09-08	15.55	15.70	0.23	1.49%	15.55	15.88	44272	6959	1.13%
2025-09-05	15.10	15.47	0.30	1.98%	15.03	15.49	30383	4656	0.77%
2025-09-04	15.11	15.17	0.06	0.40%	14.95	15.38	43445	6603	1.10%
2025-09-03	15.52	15.11	-0.36	-2.33%	15.08	15.52	40294	6145	1.02%
2025-09-02	15.77	15.47	-0.30	-1.90%	15.24	15.92	43409	6726	1.10%
2025-09-01	15.93	15.77	-0.17	-1.07%	15.66	16.22	52973	8421	1.35%
2025-08-29	15.60	15.94	0.29	1.85%	15.52	16.06	51663	8191	1.31%
2025-08-28	15.60	15.65	-0.01	-0.06%	15.16	15.95	60998	9495	1.55%
2025-08-27	16.23	15.66	-0.61	-3.75%	15.65	16.36	74983	12038	1.91%
2025-08-26	16.67	16.27	-0.42	-2.52%	16.02	16.67	71984	11687	1.83%
2025-08-25	16.32	16.69	0.39	2.39%	16.25	16.71	96902	15936	2.46%
2025-08-22	16.14	16.30	0.14	0.87%	16.03	16.86	106834	17556	2.72%
2025-08-21	16.20	16.16	0.06	0.37%	16.07	16.37	54218	8785	1.38%
2025-08-20	16.10	16.10	0.04	0.25%	15.94	16.12	35313	5660	0.90%
2025-08-19	16.27	16.06	-0.19	-1.17%	15.98	16.38	60079	9676	1.53%
2025-08-18	16.23	16.25	0.03	0.18%	16.06	16.33	67419	10934	1.71%
2025-08-15	15.96	16.22	0.17	1.06%	15.96	16.23	53352	8612	1.36%
2025-08-14	16.22	16.05	-0.19	-1.17%	15.90	16.32	61884	9967	1.57%
2025-08-13	16.47	16.24	-0.23	-1.40%	16.05	16.48	74467	12116	1.89%
2025-08-12	16.65	16.47	-0.08	-0.48%	16.19	16.68	82655	13577	2.10%
2025-08-11	17.10	16.55	-0.25	-1.49%	16.54	17.24	137409	23129	3.49%
2025-08-08	16.99	16.80	-0.38	-2.21%	16.34	17.14	151542	25247	3.85%
2025-08-07	17.10	17.18	0.81	4.95%	16.63	17.77	211005	36305	5.36%
2025-08-06	14.88	16.37	1.49	10.01%	14.85	16.37	108491	17133	2.76%
2025-08-05	14.78	14.88	0.13	0.88%	14.66	14.95	60300	8944	1.53%
2025-08-04	14.18	14.75	0.41	2.86%	14.18	14.85	58868	8632	1.50%
2025-08-01	14.25	14.34	0.21	1.49%	14.13	14.49	34499	4947	0.88%
2025-07-31	14.32	14.13	-0.13	-0.91%	14.11	14.60	41877	5993	1.06%
2025-07-30	14.06	14.26	0.18	1.28%	14.01	14.42	39248	5575	1.00%
2025-07-29	14.15	14.08	-0.07	-0.49%	13.96	14.15	29451	4142	0.75%
2025-07-28	14.19	14.15	-0.04	-0.28%	14.03	14.33	31809	4516	0.81%
2025-07-25	14.00	14.19	0.13	0.92%	13.89	14.45	54559	7743	1.39%
2025-07-24	13.88	14.06	0.02	0.14%	13.86	14.19	33959	4751	0.86%
2025-07-23	14.15	14.04	-0.14	-0.99%	13.76	14.27	51928	7294	1.32%
2025-07-22	13.84	14.18	0.52	3.81%	13.70	14.59	90172	12801	2.29%
2025-07-21	13.30	13.66	0.53	4.04%	13.20	13.71	53011	7129	1.35%
2025-07-18	13.20	13.13	0.03	0.23%	13.02	13.24	27011	3536	0.69%
2025-07-17	13.16	13.10	-0.06	-0.46%	13.05	13.25	24088	3159	0.61%
2025-07-16	13.10	13.16	0.05	0.38%	13.00	13.30	38196	5028	0.97%
2025-07-15	13.85	13.11	-1.08	-7.61%	13.01	13.85	90666	12033	2.30%
2025-07-14	13.88	14.19	0.32	2.31%	13.84	14.22	28419	4001	0.72%
2025-07-11	14.01	13.87	-0.05	-0.36%	13.70	14.01	33732	4665	0.86%
2025-07-10	14.37	13.92	-0.41	-2.86%	13.88	14.40	40546	5707	1.03%
2025-07-09	14.19	14.33	0.14	0.99%	14.16	14.48	34996	5010	0.89%
2025-07-08	14.23	14.19	0.25	1.79%	13.88	14.31	51071	7243	1.30%
2025-07-07	13.66	13.94	0.38	2.80%	13.47	13.95	35451	4890	0.90%
2025-07-04	13.68	13.56	-0.03	-0.22%	13.45	13.68	16634	2255	0.42%
2025-07-03	13.78	13.59	-0.11	-0.80%	13.44	13.78	22177	3010	0.56%
2025-07-02	13.81	13.70	-0.01	-0.07%	13.58	13.88	24597	3371	0.63%
2025-07-01	13.64	13.71	0.11	0.81%	13.56	13.79	25021	3421	0.64%
2025-06-30	13.62	13.60	0.09	0.67%	13.50	13.66	17261	2346	0.44%
2025-06-27	13.51	13.51	-0.01	-0.07%	13.42	13.66	18337	2475	0.47%
2025-06-26	13.65	13.52	-0.13	-0.95%	13.48	13.73	15229	2069	0.39%
2025-06-25	13.64	13.65	0.08	0.59%	13.57	13.79	22422	3065	0.57%
2025-06-24	13.24	13.57	0.37	2.80%	13.20	13.58	21849	2942	0.56%
2025-06-23	12.93	13.20	0.09	0.69%	12.92	13.23	16693	2186	0.42%
2025-06-20	13.17	13.11	-0.06	-0.46%	13.10	13.43	15044	1988	0.38%
2025-06-19	13.49	13.17	-0.35	-2.59%	13.11	13.59	21991	2926	0.56%
2025-06-18	13.61	13.52	-0.10	-0.73%	13.42	13.69	20992	2839	0.53%
2025-06-17	13.66	13.62	0.07	0.52%	13.50	13.72	20443	2780	0.52%
2025-06-16	13.61	13.55	-0.07	-0.51%	13.53	13.76	20163	2746	0.51%
2025-06-13	13.79	13.62	-0.14	-1.02%	13.52	13.79	25107	3420	0.64%
2025-06-12	14.22	14.23	0.01	0.07%	14.11	14.28	26567	3767	0.68%
2025-06-11	14.29	14.22	-0.07	-0.49%	14.13	14.34	20550	2920	0.52%
2025-06-10	14.25	14.29	0.04	0.28%	14.05	14.52	28450	4057	0.72%
2025-06-09	14.75	14.25	-0.40	-2.73%	14.20	14.78	45313	6501	1.15%