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
2025-04-03	11.65	11.57	-0.20	-1.70%	11.50	11.77	27861	3233	0.71%
2025-04-02	11.71	11.77	0.00	0.00%	11.71	11.90	22461	2648	0.57%
2025-04-01	11.65	11.77	0.12	1.03%	11.62	11.94	30019	3531	0.76%
2025-03-31	11.43	11.65	0.10	0.87%	11.23	11.73	35215	4074	0.89%
2025-03-28	11.69	11.55	-0.15	-1.28%	11.50	11.83	28515	3307	0.72%
2025-03-27	11.96	11.70	-0.26	-2.17%	11.67	11.96	44054	5190	1.12%
2025-03-26	11.56	11.96	0.29	2.49%	11.56	11.96	49955	5932	1.27%
2025-03-25	11.62	11.67	0.05	0.43%	11.56	11.98	44298	5203	1.13%
2025-03-24	11.65	11.62	-0.04	-0.34%	11.44	11.83	53664	6238	1.36%
2025-03-21	11.74	11.66	-0.12	-1.02%	11.55	11.85	30836	3600	0.78%
2025-03-20	11.76	11.78	-0.02	-0.17%	11.67	11.84	25415	2992	0.65%
2025-03-19	11.94	11.80	-0.16	-1.34%	11.79	11.95	34338	4075	0.87%
2025-03-18	11.90	11.96	0.12	1.01%	11.80	12.00	33068	3949	0.84%
2025-03-17	11.87	11.84	0.02	0.17%	11.77	11.95	31440	3729	0.80%
2025-03-14	11.95	11.82	-0.14	-1.17%	11.75	11.95	40969	4845	1.04%
2025-03-13	11.89	11.96	0.07	0.59%	11.70	11.98	54462	6454	1.38%
2025-03-12	11.90	11.89	0.03	0.25%	11.78	11.98	53257	6321	1.35%
2025-03-11	11.46	11.86	0.22	1.89%	11.46	12.00	77145	9099	1.96%
2025-03-10	11.48	11.64	0.17	1.48%	11.42	11.66	43604	5043	1.11%
2025-03-07	11.55	11.47	-0.09	-0.78%	11.38	11.60	39929	4589	1.01%
2025-03-06	11.58	11.56	-0.01	-0.09%	11.52	11.63	47613	5506	1.21%
2025-03-05	11.61	11.57	-0.06	-0.52%	11.39	11.64	45218	5198	1.15%
2025-03-04	11.62	11.63	0.03	0.26%	11.45	11.74	52540	6081	1.34%
2025-03-03	11.28	11.60	0.33	2.93%	11.10	11.68	81194	9366	2.06%
2025-02-28	11.47	11.27	-0.22	-1.91%	11.24	11.55	50816	5767	1.29%
2025-02-27	11.55	11.49	-0.04	-0.35%	11.30	11.64	53538	6147	1.36%
2025-02-26	11.50	11.53	0.10	0.87%	11.36	11.56	56585	6493	1.44%
2025-02-25	11.21	11.43	0.06	0.53%	11.21	11.51	51897	5923	1.32%
2025-02-24	11.20	11.37	0.12	1.07%	11.15	11.58	62394	7071	1.59%
2025-02-21	11.20	11.25	0.01	0.09%	11.12	11.35	60836	6839	1.55%
2025-02-20	11.18	11.24	0.06	0.54%	11.10	11.25	52732	5896	1.34%
2025-02-19	11.04	11.18	0.03	0.27%	11.04	11.21	67439	7508	1.71%
2025-02-18	11.47	11.15	-0.32	-2.79%	11.04	11.60	88343	10027	2.25%
2025-02-17	11.42	11.47	-0.06	-0.52%	11.21	11.68	87861	10088	2.23%
2025-02-14	11.60	11.53	-0.31	-2.62%	11.45	11.91	111123	12902	2.82%
2025-02-13	11.43	11.84	0.41	3.59%	11.43	12.46	189114	22390	4.81%
2025-02-12	11.37	11.43	0.05	0.44%	11.23	11.50	87094	9915	2.21%
2025-02-11	11.28	11.38	0.11	0.98%	11.16	11.40	95200	10752	2.42%
2025-02-10	11.20	11.27	0.11	0.99%	11.02	11.35	104152	11656	2.65%
2025-02-07	11.09	11.16	0.01	0.09%	11.01	11.27	125088	13983	3.18%
2025-02-06	11.08	11.15	0.07	0.63%	10.76	11.18	109225	12050	2.78%
2025-02-05	10.82	11.08	0.12	1.09%	10.82	11.20	93932	10356	2.39%
2025-01-27	10.83	10.96	0.14	1.29%	10.83	11.17	113495	12470	2.88%
2025-01-24	10.97	10.82	-0.26	-2.35%	10.68	11.21	169525	18392	4.31%
2025-01-23	12.02	11.08	-0.78	-6.58%	11.00	12.10	180081	20724	4.58%
2025-01-22	11.35	11.86	0.23	1.98%	11.32	11.99	177953	20940	4.52%
2025-01-21	12.50	11.63	-1.07	-8.43%	11.50	12.53	253698	29863	6.45%
2025-01-20	13.16	12.70	-0.29	-2.23%	12.66	13.79	240606	31354	6.11%
2025-01-17	13.11	12.99	-0.86	-6.21%	12.57	13.29	283008	36717	7.19%
2025-01-16	12.50	13.85	1.10	8.63%	12.02	13.90	447585	57517	11.38%
2025-01-15	13.17	12.75	-0.20	-1.54%	12.72	14.25	549513	74383	13.97%
2025-01-14	11.63	12.95	1.18	10.03%	11.62	12.95	143217	18262	3.64%
2025-01-13	12.15	11.77	-1.00	-7.83%	11.55	12.33	365235	43253	9.28%
2025-01-10	11.40	12.77	1.16	9.99%	11.40	12.77	278054	35110	7.07%
2025-01-09	11.50	11.61	-0.82	-6.60%	11.19	12.20	353319	41333	8.98%
2025-01-08	11.97	12.43	0.48	4.02%	11.60	13.15	509536	62677	12.95%
2025-01-07	11.94	11.95	1.09	10.04%	11.78	11.95	114983	13733	2.92%
2025-01-06	9.73	10.86	0.99	10.03%	9.60	10.86	71708	7524	1.82%
2025-01-03	10.20	9.87	-0.33	-3.24%	9.83	10.38	63146	6335	1.60%
2025-01-02	9.86	10.20	0.34	3.45%	9.72	10.38	80505	8176	2.05%
2024-12-31	10.16	9.86	-0.27	-2.67%	9.83	10.40	53436	5406	1.36%
2024-12-30	10.31	10.13	-0.24	-2.31%	10.07	10.43	57238	5846	1.45%
2024-12-27	10.35	10.37	0.06	0.58%	10.24	10.47	74011	7680	1.88%
2024-12-26	10.20	10.31	0.06	0.59%	10.20	10.53	95760	9886	2.43%
2024-12-25	10.78	10.25	-0.16	-1.54%	10.13	10.79	156913	16345	3.99%