茶花股份 (603615) - 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
2026-09-16	19.08	19.63	0.50	2.61%	19.00	20.00	66945	13100	2.77%
2026-09-15	18.85	19.13	0.13	0.68%	18.85	19.24	51239	9764	2.12%
2026-09-14	18.87	19.00	0.13	0.69%	18.56	19.18	37746	7136	1.56%
2026-09-11	18.66	18.87	0.05	0.27%	18.40	19.15	41223	7749	1.70%
2026-09-10	19.21	18.82	-0.32	-1.67%	18.66	19.21	37118	7014	1.53%
2026-09-09	18.45	19.14	0.69	3.74%	18.30	19.24	71661	13587	2.96%
2026-09-08	18.14	18.45	0.16	0.87%	17.95	18.47	34884	6383	1.44%
2026-09-07	18.10	18.29	0.19	1.05%	18.05	18.35	26415	4807	1.09%
2026-09-04	18.31	18.10	-0.21	-1.15%	18.05	18.60	36042	6610	1.49%
2026-09-03	18.26	18.31	0.11	0.60%	18.15	18.56	32088	5889	1.33%
2026-09-02	18.53	18.20	-0.40	-2.15%	18.02	18.53	34656	6316	1.43%
2026-09-01	18.73	18.60	-0.20	-1.06%	18.51	19.09	39099	7313	1.62%
2026-08-31	19.10	18.80	-0.30	-1.57%	18.45	19.11	54721	10223	2.26%
2026-08-28	18.50	19.10	0.60	3.24%	18.39	19.53	95032	18142	3.93%
2026-08-27	18.69	18.50	-0.11	-0.59%	18.23	18.85	103431	19103	4.28%
2026-08-26	16.99	18.61	1.69	9.99%	16.98	18.61	92517	16710	3.83%
2026-08-25	16.30	16.92	0.50	3.05%	16.17	16.97	30097	4994	1.24%
2026-08-24	17.08	16.42	-0.50	-2.96%	16.17	17.35	35935	5956	1.49%
2026-08-21	17.10	16.92	-0.22	-1.28%	16.50	17.10	22516	3792	0.93%
2026-08-20	16.80	17.14	0.29	1.72%	16.80	17.25	29062	4966	1.20%
2026-08-19	17.11	16.85	-0.40	-2.32%	16.76	17.48	37451	6388	1.55%
2026-08-18	17.72	17.25	-0.45	-2.54%	17.18	17.89	38316	6661	1.58%
2026-08-17	17.07	17.70	0.55	3.21%	16.76	17.75	60537	10540	2.50%
2026-08-14	17.08	17.15	0.15	0.88%	16.72	17.45	58442	9953	2.42%
2026-08-13	17.94	17.00	-0.94	-5.24%	17.00	18.22	77006	13391	3.18%
2026-08-12	16.31	17.94	1.63	9.99%	16.31	17.94	70215	12090	2.90%
2026-08-11	16.40	16.31	-0.03	-0.18%	16.02	16.55	21169	3450	0.88%
2026-08-10	16.17	16.34	0.08	0.49%	15.91	16.41	22122	3582	0.91%
2026-08-07	16.30	16.26	-0.02	-0.12%	16.06	16.50	26100	4240	1.08%
2026-08-06	15.88	16.28	0.40	2.52%	15.78	16.33	27505	4431	1.14%
2026-08-05	15.49	15.88	0.48	3.12%	15.35	16.04	32412	5103	1.34%
2026-08-04	15.55	15.40	0.03	0.20%	15.35	15.58	24591	3801	1.02%
2026-08-03	15.01	15.37	0.36	2.40%	14.88	15.37	25516	3895	1.06%
2026-07-31	14.96	15.01	0.14	0.94%	14.95	15.27	30533	4622	1.26%
2026-07-30	14.93	14.87	-0.22	-1.46%	14.71	15.39	32967	4957	1.36%
2026-07-29	14.90	15.09	0.13	0.87%	14.73	15.24	27662	4152	1.14%
2026-07-28	14.75	14.96	0.13	0.88%	14.69	15.30	37510	5630	1.55%
2026-07-27	14.41	14.83	0.35	2.42%	14.28	14.95	23669	3490	0.98%
2026-07-24	14.51	14.48	-0.37	-2.49%	14.31	14.66	29625	4284	1.23%
2026-07-23	14.33	14.85	0.45	3.13%	14.13	14.87	34823	5061	1.44%
2026-07-22	14.28	14.40	0.10	0.70%	13.93	14.50	32915	4666	1.36%
2026-07-21	14.63	14.30	-0.20	-1.38%	13.66	14.78	55785	7898	2.31%
2026-07-20	15.20	14.50	-0.44	-2.95%	14.30	15.60	59703	8944	2.47%
2026-07-17	15.62	14.94	-0.78	-4.96%	14.67	15.84	51506	7833	2.13%
2026-07-16	15.36	15.72	-0.03	-0.19%	15.00	16.10	35386	5583	1.46%
2026-07-15	16.37	15.75	-0.64	-3.90%	15.45	16.37	53918	8522	2.23%
2026-07-14	15.21	16.39	1.18	7.76%	14.91	16.45	75567	11845	3.12%
2026-07-13	16.90	15.21	-1.69	-10.00%	15.21	16.99	80723	12679	3.34%
2026-07-10	16.86	16.90	0.20	1.20%	16.45	17.37	36455	6184	1.51%
2026-07-09	16.78	16.70	0.11	0.66%	16.22	17.09	46788	7756	1.93%
2026-07-08	17.50	16.59	-1.11	-6.27%	16.51	17.70	62437	10620	2.58%
2026-07-07	18.87	17.70	-1.23	-6.50%	17.52	19.09	53824	9688	2.23%
2026-07-06	19.04	18.93	0.07	0.37%	18.82	19.70	53913	10328	2.23%
2026-07-03	18.60	18.86	0.43	2.33%	18.60	19.19	56082	10583	2.32%
2026-07-02	17.88	18.43	0.66	3.71%	17.77	19.09	102044	18985	4.22%
2026-07-01	16.15	17.77	1.62	10.03%	16.06	17.77	93003	15925	3.85%
2026-06-30	16.25	16.15	-0.26	-1.58%	15.77	16.85	47196	7618	1.95%
2026-06-29	16.19	16.41	0.22	1.36%	15.92	16.52	39623	6425	1.64%
2026-06-26	15.98	16.19	-0.07	-0.43%	15.55	16.58	40343	6470	1.67%
2026-06-25	16.75	16.26	-0.46	-2.75%	15.99	16.77	44262	7216	1.83%
2026-06-24	17.17	16.72	-0.81	-4.62%	16.71	17.75	48247	8211	2.00%
2026-06-23	17.49	17.53	-0.02	-0.11%	17.25	18.10	32443	5752	1.34%
2026-06-22	17.92	17.55	-0.57	-3.15%	17.00	18.27	44202	7733	1.83%
2026-06-18	17.91	18.12	0.21	1.17%	17.50	18.55	39363	7110	1.63%
2026-06-17	17.65	17.91	0.16	0.90%	17.52	18.09	30715	5477	1.27%
2026-06-16	17.33	17.75	0.35	2.01%	16.95	17.88	35191	6170	1.46%
2026-06-15	17.36	17.40	-0.05	-0.29%	17.20	17.66	28676	4987	1.19%
2026-06-12	17.68	17.45	0.06	0.35%	17.25	17.73	27621	4814	1.14%
2026-06-11	17.50	17.39	-0.31	-1.75%	17.10	17.89	26773	4664	1.11%
2026-06-10	17.90	17.70	-0.27	-1.50%	17.30	17.90	31029	5452	1.28%
2026-06-09	18.29	17.99	-0.12	-0.66%	17.93	18.48	29428	5325	1.22%