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
2026-05-14	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%
2026-03-20	19.08	18.91	-0.13	-0.68%	18.63	19.56	44259	8472	1.13%
2026-03-19	19.47	19.04	-0.73	-3.69%	18.92	19.65	39443	7576	1.00%
2026-03-18	19.55	19.77	0.23	1.18%	19.41	19.82	23352	4585	0.59%
2026-03-17	20.19	19.54	-0.61	-3.03%	19.54	20.38	45385	8974	1.15%
2026-03-16	20.44	20.15	-0.45	-2.18%	19.78	20.54	53392	10687	1.36%
2026-03-13	20.80	20.60	-0.06	-0.29%	20.50	20.97	47270	9784	1.20%
2026-03-12	21.51	20.66	-0.76	-3.55%	20.52	21.55	62883	13137	1.60%
2026-03-11	21.64	21.42	-0.23	-1.06%	21.33	21.79	48157	10372	1.22%
2026-03-10	21.30	21.65	0.30	1.41%	21.30	21.79	47269	10206	1.20%
2026-03-09	20.88	21.35	0.04	0.19%	20.41	21.50	71361	14933	1.81%
2026-03-06	21.14	21.31	0.40	1.91%	20.93	21.97	79316	17042	2.02%
2026-03-05	20.95	20.91	0.20	0.97%	20.76	21.30	56068	11812	1.43%
2026-03-04	19.81	20.71	0.73	3.65%	19.64	21.28	80928	16810	2.06%
2026-03-03	21.20	19.98	-1.27	-5.98%	19.95	21.29	81696	16746	2.08%
2026-03-02	21.80	21.25	-1.11	-4.96%	21.14	22.20	98816	21203	2.51%
2026-02-27	22.81	22.36	-0.34	-1.50%	22.24	22.94	80738	18210	2.05%
2026-02-26	21.61	22.70	0.95	4.37%	21.61	23.74	142193	32545	3.62%
2026-02-25	21.05	21.75	0.76	3.62%	20.76	21.85	68486	14691	1.74%
2026-02-24	20.41	20.99	0.76	3.76%	20.20	21.19	53283	11158	1.35%
2026-02-13	20.69	20.23	-0.46	-2.22%	20.20	20.76	27494	5610	0.70%
2026-02-12	20.49	20.69	0.28	1.37%	20.33	20.86	34780	7185	0.88%
2026-02-11	20.33	20.41	0.09	0.44%	20.22	20.58	24743	5059	0.63%
2026-02-10	20.31	20.32	-0.03	-0.15%	20.08	20.50	25541	5185	0.65%
2026-02-09	20.40	20.35	0.15	0.74%	20.08	20.44	30407	6154	0.77%
2026-02-06	19.85	20.20	0.26	1.30%	19.70	20.45	28918	5834	0.74%
2026-02-05	20.45	19.94	-0.57	-2.78%	19.86	20.51	35224	7085	0.90%
2026-02-04	20.40	20.51	0.11	0.54%	20.30	20.93	36799	7571	0.94%