茶花股份

603615
🏛️ 中国 →
25.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.77 26.90 26.55 26.90 234.7K
09:35 26.88 27.09 26.84 27.06 102.7K
09:40 27.07 27.22 27.00 27.02 128.8K
09:45 27.00 27.18 27.00 27.10 63.4K
09:50 27.09 27.30 27.07 27.26 259.7K
09:55 27.25 27.25 27.10 27.11 79.3K
10:00 27.11 27.12 27.01 27.04 86.5K
10:05 27.04 27.04 26.93 26.94 34.2K
10:10 26.92 26.92 26.83 26.89 60.6K
10:15 26.86 26.97 26.85 26.90 86.7K
10:20 26.90 26.94 26.89 26.89 38.5K
10:25 26.89 26.98 26.89 26.95 107.8K
10:30 26.95 26.95 26.87 26.88 49.8K
10:35 26.87 26.91 26.86 26.88 57.1K
10:40 26.88 27.25 26.87 27.08 232.3K
10:45 27.10 27.18 27.05 27.05 147.6K
10:50 27.10 27.12 27.08 27.10 59.1K
10:55 27.09 27.16 27.06 27.10 92.3K
11:00 27.10 27.10 27.06 27.08 19.7K
11:05 27.08 27.08 27.06 27.06 6.8K
11:10 27.05 27.07 26.98 27.07 24.5K
11:15 27.07 27.15 27.05 27.08 80.3K
11:20 27.08 27.15 27.08 27.08 41.4K
11:25 27.10 27.12 27.05 27.10 44.8K
13:00 27.04 27.10 26.92 26.92 49.0K
13:05 26.95 26.95 26.88 26.95 29.7K
13:10 26.94 26.94 26.84 26.84 124.5K
13:15 26.85 26.90 26.79 26.79 68.8K
13:20 26.79 26.79 26.62 26.77 132.9K
13:25 26.77 26.77 26.70 26.73 41.6K
13:30 26.73 26.79 26.70 26.75 63.0K
13:35 26.76 26.78 26.75 26.75 24.0K
13:40 26.77 26.78 26.70 26.73 55.8K
13:45 26.73 26.76 26.72 26.76 65.7K
13:50 26.76 26.76 26.73 26.75 59.9K
13:55 26.75 26.78 26.73 26.78 34.4K
14:00 26.78 26.92 26.76 26.92 53.8K
14:05 26.86 26.89 26.86 26.88 68.5K
14:10 26.88 26.92 26.86 26.91 22.9K
14:15 26.90 26.93 26.89 26.90 26.6K
14:20 26.91 26.91 26.86 26.86 26.2K
14:25 26.87 26.90 26.81 26.84 79.9K
14:30 26.84 26.86 26.82 26.85 42.3K
14:35 26.85 26.90 26.83 26.85 48.3K
14:40 26.83 26.91 26.83 26.91 67.8K
14:45 26.90 26.91 26.85 26.89 61.2K
14:50 26.88 26.92 26.88 26.91 65.7K
14:55 26.90 26.96 26.90 26.96 40.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 24.96 25.40 24.55 25.00 4.3M
2025-09-26 25.07 25.60 24.37 24.92 4.9M
2025-09-25 26.98 27.16 24.84 25.19 10.9M
2025-09-24 26.89 27.30 26.55 26.96 3.5M
2025-09-23 27.22 27.50 26.31 26.91 4.6M
2025-09-22 27.55 27.97 27.20 27.22 3.5M
2025-09-19 27.16 27.86 26.85 27.50 4.1M
2025-09-18 28.16 28.16 26.73 27.11 7.1M
2025-09-17 28.70 29.19 28.00 28.02 4.7M
2025-09-16 29.50 29.56 28.50 28.77 5.0M
2025-09-15 27.90 29.68 27.80 29.56 10.0M
2025-09-12 28.20 28.88 27.74 28.15 5.4M
2025-09-11 28.02 28.14 27.23 28.06 4.0M
2025-09-10 28.09 28.84 27.08 27.90 8.1M
2025-09-09 27.95 28.18 27.24 27.90 6.3M
2025-09-08 27.00 27.83 27.00 27.40 8.7M
2025-09-05 24.52 26.99 24.52 26.99 8.2M
2025-09-04 25.35 25.55 24.00 24.54 5.2M
2025-09-03 26.15 26.49 25.20 25.30 4.2M
2025-09-02 26.97 26.97 25.83 26.14 6.1M
2025-09-01 26.00 27.51 25.78 26.69 9.2M
2025-08-29 26.70 26.72 25.71 25.72 6.8M
2025-08-28 25.66 26.90 25.65 26.65 13.8M
2025-08-27 23.97 26.18 23.97 26.18 15.0M
2025-08-26 25.08 25.20 23.00 23.80 9.9M
2025-08-25 24.86 25.59 24.86 25.07 4.7M
2025-08-22 24.49 25.10 24.34 24.86 3.8M
2025-08-21 24.86 24.97 24.50 24.63 3.1M
2025-08-20 24.24 24.88 24.24 24.85 3.4M
2025-08-19 24.14 24.79 23.97 24.50 3.7M
2025-08-18 24.08 24.49 23.95 24.16 3.9M
2025-08-15 23.05 24.49 23.00 24.10 5.7M
2025-08-14 23.10 23.66 22.60 23.04 5.0M
2025-08-13 22.69 23.39 22.45 23.02 4.2M
2025-08-12 22.77 23.00 22.66 22.69 2.2M
2025-08-11 22.22 22.97 22.10 22.74 3.0M
2025-08-08 22.58 22.58 22.08 22.21 2.1M
2025-08-07 22.80 23.20 22.54 22.57 2.4M
2025-08-06 22.66 23.05 22.50 22.90 2.1M
2025-08-05 22.67 23.18 22.53 22.67 1.8M
2025-08-04 22.12 22.78 22.03 22.67 2.1M
2025-08-01 22.44 22.48 22.07 22.19 2.0M
2025-07-31 23.07 23.07 22.28 22.44 3.2M
2025-07-30 22.71 23.14 22.59 23.08 2.5M
2025-07-29 22.63 22.80 22.50 22.77 2.0M
2025-07-28 22.56 22.81 22.03 22.60 3.1M
2025-07-25 22.48 22.85 22.30 22.55 3.2M
2025-07-24 23.01 23.44 22.48 22.51 5.1M
2025-07-23 23.96 24.00 23.08 23.30 5.5M
2025-07-22 25.22 25.22 23.96 24.08 5.3M
2025-07-21 23.60 25.71 23.46 25.38 4.7M
2025-07-18 23.77 23.84 23.37 23.60 1.7M
2025-07-17 23.95 24.07 23.50 23.69 2.5M
2025-07-16 23.90 24.20 23.56 24.04 1.7M
2025-07-15 24.33 24.71 23.75 23.90 2.2M
2025-07-14 24.21 24.45 24.18 24.31 1.6M
2025-07-11 24.27 24.55 24.05 24.25 2.0M
2025-07-10 24.87 25.74 24.25 24.25 3.8M
2025-07-09 24.58 25.10 24.58 24.74 2.6M
2025-07-08 24.30 24.72 24.01 24.65 2.7M
2025-07-07 24.20 24.35 23.88 24.15 1.9M
2025-07-04 24.87 25.12 23.99 24.16 2.9M
2025-07-03 23.90 24.79 23.90 24.69 4.3M
2025-07-02 25.05 25.30 23.75 23.90 8.7M
2025-07-01 22.80 25.27 22.80 25.05 12.8M
2025-06-30 22.27 23.00 22.00 22.97 3.5M
2025-06-27 22.40 22.69 22.12 22.27 2.4M
2025-06-26 22.68 22.90 22.41 22.53 3.4M
2025-06-25 22.32 22.75 22.10 22.72 3.6M
2025-06-24 22.08 22.27 21.80 22.09 2.9M
2025-06-23 21.48 22.17 21.32 21.90 4.1M
2025-06-20 20.60 21.90 20.40 21.60 7.9M
2025-06-19 20.70 20.73 20.42 20.53 2.1M
2025-06-18 20.95 20.95 20.42 20.70 1.8M
2025-06-17 20.62 21.10 20.56 20.83 2.0M
2025-06-16 20.55 20.76 20.49 20.67 1.4M
2025-06-13 21.01 21.23 20.25 20.63 3.9M
2025-06-12 21.22 21.29 20.94 21.15 2.0M
2025-06-11 20.89 21.43 20.83 21.22 2.9M
2025-06-10 21.22 21.31 20.52 20.83 2.4M
2025-06-09 21.30 21.39 21.01 21.16 2.0M
2025-06-06 21.16 21.79 20.96 21.27 3.2M
2025-06-05 21.40 21.45 21.01 21.06 2.6M
2025-06-04 21.15 21.68 21.15 21.35 3.3M
2025-06-03 20.69 21.55 20.49 21.32 4.4M
2025-05-30 21.02 21.60 20.55 20.69 3.7M
2025-05-29 20.48 21.16 20.45 21.00 3.3M
2025-05-28 20.70 20.70 20.27 20.42 1.7M
2025-05-27 20.68 20.78 20.35 20.60 1.9M
2025-05-26 20.18 20.70 20.00 20.67 2.7M
2025-05-23 20.60 20.60 20.13 20.18 1.9M
2025-05-22 20.75 21.13 20.29 20.40 2.6M
2025-05-21 21.15 21.18 20.50 20.66 2.6M
2025-05-20 21.43 21.55 20.90 20.98 3.1M
2025-05-19 21.18 21.79 20.71 21.43 6.1M
2025-05-16 20.70 20.98 19.20 20.97 5.6M
2025-05-15 21.30 21.30 20.70 21.02 2.4M
2025-05-14 21.50 21.63 21.15 21.35 2.3M
2025-05-13 22.19 22.22 21.50 21.59 3.4M
2025-05-12 21.18 22.09 21.01 21.80 6.2M
2025-05-09 21.30 21.30 20.66 20.87 2.9M
2025-05-08 21.52 21.63 21.25 21.32 2.9M
2025-05-07 21.70 22.08 21.21 21.41 3.0M
2025-05-06 21.25 21.68 21.24 21.57 2.9M
2025-04-30 21.03 21.80 20.92 21.18 2.2M
2025-04-29 20.74 21.17 20.44 21.03 3.0M
2025-04-28 21.21 21.60 20.66 20.75 4.4M
2025-04-25 21.41 21.73 21.10 21.23 2.6M
2025-04-24 21.86 22.07 21.00 21.29 2.9M
2025-04-23 22.10 22.25 21.86 21.89 2.6M
2025-04-22 22.17 22.57 21.60 21.87 2.5M
2025-04-21 21.88 22.37 21.70 22.33 3.3M
2025-04-18 22.19 22.40 21.08 21.70 4.5M
2025-04-17 22.22 22.77 21.70 22.19 3.5M
2025-04-16 24.04 24.04 21.90 22.67 6.2M
2025-04-15 24.18 25.07 23.92 24.16 6.6M
2025-04-14 23.64 24.66 23.64 24.33 5.1M
2025-04-11 22.85 24.25 22.85 23.41 7.3M
2025-04-10 21.80 23.13 21.30 22.93 7.5M
2025-04-09 20.90 21.27 19.04 21.03 8.6M
2025-04-08 22.67 23.67 20.43 21.15 6.4M
2025-04-07 23.55 24.02 22.67 22.67 2.8M
2025-04-03 25.11 26.03 24.65 25.19 3.2M
2025-04-02 23.28 25.50 23.11 25.33 4.7M
2025-04-01 23.82 23.90 23.16 23.30 2.4M
2025-03-31 24.68 25.38 23.31 23.75 4.0M
2025-03-28 25.63 25.79 24.33 24.78 2.6M
2025-03-27 25.95 25.95 25.25 25.56 1.9M
2025-03-26 25.00 26.05 25.00 25.73 2.8M
2025-03-25 26.95 27.20 24.58 24.87 4.2M
2025-03-24 26.40 27.00 26.06 27.00 3.0M
2025-03-21 27.20 27.47 25.58 26.40 4.9M
2025-03-20 27.88 28.02 27.22 27.50 2.5M
2025-03-19 28.36 28.36 27.60 27.79 2.9M
2025-03-18 28.20 28.63 28.00 28.14 3.3M
2025-03-17 27.98 28.98 27.46 28.40 5.2M
2025-03-14 26.75 28.42 25.99 27.61 6.9M
2025-03-13 27.34 27.95 26.81 27.04 4.5M
2025-03-12 26.59 27.67 26.08 27.18 4.4M
2025-03-11 26.28 26.99 26.05 26.43 2.7M
2025-03-10 26.42 26.96 25.93 26.54 4.2M
2025-03-07 26.74 27.28 26.00 26.42 6.7M
2025-03-06 25.61 27.13 25.42 26.81 6.6M
2025-03-05 24.77 26.11 24.60 25.68 8.2M
2025-03-04 23.40 24.80 23.40 24.66 7.6M
2025-03-03 22.63 24.64 22.60 24.03 10.8M
2025-02-28 23.03 23.40 22.31 22.40 3.3M
2025-02-27 22.33 23.11 22.03 23.10 4.1M
2025-02-26 22.30 22.88 22.10 22.23 2.4M
2025-02-25 22.19 23.20 22.00 22.41 3.9M
2025-02-24 22.26 22.60 22.05 22.18 2.3M
2025-02-21 22.88 22.88 22.20 22.35 3.9M
2025-02-20 22.94 22.94 22.30 22.54 3.1M
2025-02-19 22.80 23.15 22.65 22.94 2.8M
2025-02-18 23.69 24.32 22.71 22.85 4.3M
2025-02-17 23.11 23.85 22.93 23.71 4.3M
2025-02-14 23.53 23.88 23.10 23.36 3.6M
2025-02-13 23.00 23.78 22.87 23.44 4.9M
2025-02-12 22.32 23.23 22.32 23.00 3.8M
2025-02-11 22.10 22.70 21.70 22.51 3.4M
2025-02-10 22.95 22.96 21.90 22.21 4.4M
2025-02-07 22.97 23.50 22.50 22.79 4.4M
2025-02-06 23.02 23.57 22.81 23.05 3.0M
2025-02-05 22.86 24.00 22.80 23.25 4.3M
2025-01-27 22.13 24.00 21.71 22.86 6.2M
2025-01-24 20.75 22.35 20.75 22.00 5.5M
2025-01-23 20.72 20.85 20.23 20.74 3.1M
2025-01-22 20.90 20.90 20.45 20.62 1.6M
2025-01-21 20.79 21.47 20.50 20.91 2.7M
2025-01-20 21.22 21.35 20.50 20.79 3.3M
2025-01-17 20.86 21.50 20.58 20.93 2.3M
2025-01-16 21.11 21.40 20.40 20.70 2.6M
2025-01-15 20.60 21.46 20.60 21.11 2.6M
2025-01-14 20.11 20.86 19.90 20.73 2.4M
2025-01-13 19.91 20.09 19.40 19.97 2.1M
2025-01-10 20.92 21.29 20.20 20.20 2.6M
2025-01-09 20.60 21.26 20.60 20.88 2.1M
2025-01-08 21.12 21.59 20.51 21.01 3.0M
2025-01-07 20.50 20.98 20.21 20.97 2.6M
2025-01-06 20.58 20.75 19.89 20.32 3.8M
2025-01-03 23.09 23.40 20.87 20.87 6.1M
2025-01-02 22.50 23.50 22.50 23.19 4.1M