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
2025-08-01	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%
2025-06-06	14.43	14.65	0.27	1.88%	14.32	14.74	44032	6422	1.12%
2025-06-05	14.23	14.38	0.19	1.34%	14.15	14.49	46967	6735	1.19%
2025-06-04	13.94	14.19	0.27	1.94%	13.80	14.35	36161	5127	0.92%
2025-06-03	13.66	13.92	0.26	1.90%	13.47	13.96	28860	3971	0.73%
2025-05-30	13.53	13.66	0.22	1.64%	13.41	13.95	41505	5702	1.06%
2025-05-29	13.51	13.44	-0.07	-0.52%	13.38	13.56	19168	2580	0.49%
2025-05-28	13.65	13.51	-0.10	-0.73%	13.45	13.73	16147	2185	0.41%
2025-05-27	13.61	13.61	0.06	0.44%	13.44	13.67	13518	1833	0.34%
2025-05-26	13.48	13.55	0.12	0.89%	13.31	13.58	16553	2230	0.42%
2025-05-23	13.65	13.43	-0.22	-1.61%	13.43	13.76	17807	2418	0.45%
2025-05-22	13.80	13.65	-0.09	-0.66%	13.63	13.95	20455	2814	0.52%
2025-05-21	13.89	13.74	-0.18	-1.29%	13.70	14.06	22468	3102	0.57%
2025-05-20	13.90	13.92	-0.04	-0.29%	13.76	13.98	21134	2930	0.54%
2025-05-19	13.77	13.96	0.19	1.38%	13.69	14.04	25982	3603	0.66%
2025-05-16	13.80	13.77	0.03	0.22%	13.69	13.88	18926	2606	0.48%
2025-05-15	13.92	13.74	-0.18	-1.29%	13.60	13.93	26151	3592	0.66%
2025-05-14	13.88	13.92	-0.03	-0.22%	13.67	13.99	29794	4133	0.76%
2025-05-13	14.24	13.95	-0.08	-0.57%	13.88	14.24	29032	4051	0.74%
2025-05-12	13.88	14.03	0.16	1.15%	13.76	14.09	44037	6133	1.12%
2025-05-09	14.54	13.87	-0.63	-4.34%	13.78	14.54	62566	8738	1.59%
2025-05-08	13.86	14.50	0.69	5.00%	13.58	14.60	96099	13749	2.44%
2025-05-07	13.65	13.81	0.37	2.75%	13.45	13.89	52025	7111	1.32%
2025-05-06	13.19	13.44	0.34	2.60%	13.19	13.45	41445	5535	1.05%
2025-04-30	12.93	13.10	0.18	1.39%	12.87	13.14	32431	4229	0.82%
2025-04-29	13.31	12.92	-0.34	-2.56%	12.89	13.33	52047	6788	1.32%
2025-04-28	13.45	13.26	-0.06	-0.45%	13.17	13.62	50534	6776	1.28%
2025-04-25	12.99	13.32	0.34	2.62%	12.99	13.47	48813	6500	1.24%
2025-04-24	13.02	12.98	0.04	0.31%	12.83	13.53	65057	8528	1.65%