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
2026-06-29	21.78	20.78	-0.50	-2.35%	20.59	22.65	105860	22523	2.70%
2026-06-26	22.88	21.28	-1.61	-7.03%	21.28	22.93	114988	25295	2.93%
2026-06-25	23.56	22.89	-0.20	-0.87%	22.83	24.72	168593	39848	4.30%
2026-06-24	21.33	23.09	1.61	7.50%	21.16	23.17	155447	34584	3.96%
2026-06-23	20.60	21.48	1.21	5.97%	20.60	22.15	182414	39380	4.65%
2026-06-22	18.81	20.27	1.84	9.98%	18.81	20.27	61036	12184	1.56%
2026-06-18	18.75	18.43	0.10	0.55%	18.18	19.00	71494	13245	1.82%
2026-06-17	18.56	18.33	0.32	1.78%	18.16	19.17	102567	19083	2.62%
2026-06-16	16.48	18.01	1.64	10.02%	16.32	18.01	68818	12009	1.76%
2026-06-15	16.13	16.37	0.37	2.31%	16.11	16.82	37473	6115	0.96%
2026-06-12	16.30	16.00	0.06	0.38%	15.84	16.45	32778	5290	0.84%
2026-06-11	16.63	15.94	-0.77	-4.61%	15.86	16.66	50704	8160	1.29%
2026-06-10	17.90	16.71	-0.90	-5.11%	16.66	17.90	61039	10425	1.56%
2026-06-09	17.09	17.61	0.76	4.51%	16.84	18.54	100761	17979	2.57%
2026-06-08	17.50	16.85	-1.00	-5.60%	16.66	18.10	60539	10432	1.54%
2026-06-05	18.10	17.85	-0.26	-1.44%	17.20	18.55	46867	8354	1.20%
2026-06-04	18.73	18.11	-0.79	-4.18%	17.87	18.73	58866	10720	1.50%
2026-06-03	19.37	18.90	-0.55	-2.83%	18.70	19.49	53063	10119	1.35%
2026-06-02	20.49	19.45	-0.99	-4.84%	19.38	20.49	67734	13314	1.73%
2026-06-01	20.78	20.44	-0.41	-1.97%	20.31	21.68	64211	13360	1.64%
2026-05-29	21.85	20.85	-1.15	-5.23%	20.60	22.00	71862	15188	1.83%
2026-05-28	22.04	22.00	-0.12	-0.54%	21.39	22.08	72004	15681	1.84%
2026-05-27	21.91	22.12	0.00	0.00%	21.68	22.83	107262	23809	2.74%
2026-05-26	20.81	22.12	1.06	5.03%	20.81	22.34	126747	27582	3.23%
2026-05-25	20.35	21.06	0.71	3.49%	20.15	21.68	105722	22232	2.70%
2026-05-22	20.34	20.35	0.00	0.00%	20.04	20.70	53663	10916	1.37%
2026-05-21	21.37	20.35	-1.33	-6.13%	20.25	21.73	92774	19428	2.37%
2026-05-20	20.80	21.68	0.88	4.23%	20.70	21.78	109871	23411	2.80%
2026-05-19	20.76	20.80	0.05	0.24%	20.51	21.19	81049	16897	2.07%
2026-05-18	20.08	20.75	0.63	3.13%	19.60	21.12	117330	23970	2.99%
2026-05-15	20.36	20.12	-0.28	-1.37%	20.05	20.77	93174	18964	2.38%
2026-05-14	20.99	20.40	-0.97	-4.54%	20.40	21.18	191614	39789	4.89%
2026-05-13	21.00	21.37	1.00	4.91%	20.99	22.41	307203	66821	7.83%
2026-05-12	18.43	20.37	1.85	9.99%	18.42	20.37	98433	19504	2.51%
2026-05-11	18.29	18.52	0.23	1.26%	18.21	18.73	36356	6711	0.93%
2026-05-08	18.17	18.29	0.07	0.38%	18.06	18.40	29285	5345	0.75%
2026-05-07	18.06	18.22	0.16	0.89%	17.97	18.27	33690	6113	0.86%
2026-05-06	17.92	18.06	0.32	1.80%	17.92	18.47	38929	7050	0.99%
2026-04-30	17.59	17.74	0.15	0.85%	17.25	17.74	32939	5766	0.84%
2026-04-29	17.83	17.59	-0.57	-3.14%	17.10	18.03	57377	10137	1.46%
2026-04-28	18.56	18.16	-0.43	-2.31%	17.97	18.56	40557	7346	1.03%
2026-04-27	18.83	18.59	-0.25	-1.33%	18.30	18.83	29308	5438	0.75%
2026-04-24	18.71	18.84	-0.02	-0.11%	18.51	18.98	22091	4133	0.56%
2026-04-23	19.30	18.86	-0.43	-2.23%	18.71	19.38	42124	7963	1.07%
2026-04-22	19.10	19.29	0.07	0.36%	19.00	19.41	27022	5194	0.69%
2026-04-21	19.40	19.22	-0.13	-0.67%	18.97	19.57	27256	5207	0.69%
2026-04-20	19.00	19.35	0.35	1.84%	18.93	20.05	58639	11458	1.49%
2026-04-17	19.21	19.00	-0.21	-1.09%	18.88	19.24	27263	5191	0.69%
2026-04-16	18.94	19.21	0.26	1.37%	18.80	19.28	26036	4958	0.66%
2026-04-15	19.35	18.95	-0.25	-1.30%	18.87	19.46	30668	5869	0.78%
2026-04-14	19.41	19.20	-0.02	-0.10%	18.92	19.44	34125	6510	0.87%
2026-04-13	18.73	19.22	0.43	2.29%	18.60	19.65	53480	10285	1.36%
2026-04-10	18.55	18.79	0.31	1.68%	18.55	18.89	26704	5007	0.68%
2026-04-09	18.86	18.48	-0.55	-2.89%	18.40	18.99	33294	6200	0.85%
2026-04-08	18.88	19.03	0.49	2.64%	18.86	19.13	34579	6577	0.88%
2026-04-07	18.58	18.54	0.04	0.22%	18.50	18.79	16959	3157	0.43%
2026-04-03	18.87	18.50	-0.37	-1.96%	18.45	19.20	20031	3733	0.51%
2026-04-02	19.55	18.87	-0.65	-3.33%	18.75	19.55	35992	6876	0.92%
2026-04-01	19.40	19.52	0.43	2.25%	19.25	19.84	43899	8567	1.12%
2026-03-31	19.35	19.09	-0.21	-1.09%	18.83	19.39	31055	5934	0.79%
2026-03-30	19.04	19.30	-0.09	-0.46%	19.04	19.42	26252	5049	0.67%
2026-03-27	18.80	19.39	0.32	1.68%	18.63	19.55	43685	8392	1.11%
2026-03-26	19.05	19.07	0.00	0.00%	18.85	19.69	62355	12013	1.59%
2026-03-25	19.04	19.07	0.13	0.69%	18.87	19.18	37211	7076	0.95%
2026-03-24	18.49	18.94	0.89	4.93%	18.17	19.04	47617	8859	1.21%
2026-03-23	18.50	18.05	-0.86	-4.55%	17.92	19.11	56336	10440	1.43%