柘中股份（002346）历史行情

以下为柘中股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.630	17.970	18.070	16.750	0.270	1.525%	794.94万	1.37亿	1.800%
2026-10-08	17.820	17.700	18.370	17.460	-0.110	-0.618%	4.54万	0.00亿	0.000%
2026-10-07	18.110	17.810	18.130	17.730	-0.090	-0.503%	391.49万	0.70亿	0.887%
2026-10-06	18.110	17.810	18.130	17.730	-0.090	-0.503%	391.49万	0.70亿	0.887%
2026-10-05	18.110	17.810	18.130	17.730	-0.090	-0.503%	391.49万	0.70亿	0.887%
2026-10-02	18.110	17.810	18.130	17.730	-0.090	-0.503%	391.49万	0.70亿	0.887%
2026-10-01	18.110	17.810	18.130	17.730	-0.090	-0.503%	391.49万	0.70亿	0.887%
2026-09-30	18.110	17.810	18.130	17.730	-0.090	-0.503%	3.91万	0.00亿	0.000%
2026-09-29	17.860	17.900	18.110	17.700	-0.070	-0.390%	4.37万	0.00亿	0.000%
2026-09-28	18.410	17.970	18.490	17.750	-0.440	-2.390%	5.98万	0.00亿	0.000%
2026-09-27	18.480	18.410	18.790	18.310	-0.110	-0.594%	725.45万	1.35亿	1.643%
2026-09-24	18.480	18.410	18.790	18.310	-0.110	-0.594%	7.25万	0.00亿	0.000%
2026-09-23	18.980	18.520	19.040	18.410	-0.560	-2.935%	7.53万	0.00亿	0.000%
2026-09-22	19.300	19.080	19.590	19.000	-0.080	-0.418%	8.67万	0.00亿	0.000%
2026-09-21	18.900	19.160	19.350	18.780	0.330	1.753%	10.17万	0.00亿	0.000%
2026-09-18	18.600	18.830	18.960	18.500	0.350	1.894%	10.15万	0.00亿	0.000%
2026-09-17	18.510	18.480	18.800	18.320	-0.200	-1.071%	8.60万	0.00亿	0.000%
2026-09-16	18.600	18.680	18.850	18.230	-0.020	-0.107%	12.85万	0.00亿	0.000%
2026-09-15	19.800	18.700	19.900	18.650	-1.120	-5.651%	22.12万	0.00亿	0.000%
2026-09-14	18.200	19.820	19.820	18.140	1.800	9.989%	13.13万	0.00亿	0.000%
2026-09-11	17.800	18.020	18.330	17.220	0.050	0.278%	9.63万	0.00亿	0.000%
2026-09-10	18.310	17.970	18.330	17.900	-0.480	-2.602%	4.82万	0.00亿	0.000%
2026-09-09	18.530	18.450	18.650	18.280	-0.050	-0.270%	4.61万	0.00亿	0.000%
2026-09-08	18.850	18.500	18.860	18.420	-0.330	-1.753%	4.94万	0.00亿	0.000%
2026-09-07	18.680	18.830	18.980	18.500	0.200	1.074%	5.27万	0.00亿	0.000%
2026-09-04	19.210	18.630	19.380	18.490	-0.570	-2.969%	6.11万	0.00亿	0.000%
2026-09-03	19.370	19.200	19.530	18.970	-0.170	-0.878%	6.21万	0.00亿	0.000%
2026-09-02	19.620	19.370	19.740	19.370	-0.480	-2.418%	5.86万	0.00亿	0.000%
2026-09-01	20.280	19.850	20.380	19.670	-0.520	-2.553%	7.78万	0.00亿	0.000%
2026-08-31	20.410	20.370	20.800	20.250	-0.280	-1.356%	8.49万	0.00亿	0.000%
2026-08-28	20.920	20.650	21.180	20.600	-0.360	-1.713%	6.65万	0.00亿	0.000%
2026-08-27	20.550	21.010	21.080	20.230	0.270	1.302%	11.42万	0.00亿	0.000%
2026-08-26	20.530	20.740	21.420	20.280	0.120	0.582%	12.25万	0.00亿	0.000%
2026-08-25	21.530	20.620	21.570	19.970	-0.700	-3.283%	11.49万	0.00亿	0.000%
2026-08-24	23.090	21.320	23.140	20.800	-1.750	-7.586%	15.47万	0.00亿	0.000%
2026-08-21	23.110	23.070	23.800	22.560	-0.600	-2.535%	18.61万	0.00亿	0.000%
2026-08-20	26.320	23.670	26.410	23.670	-2.630	-10.000%	21.23万	0.00亿	0.000%
2026-08-19	25.740	26.300	27.480	25.520	0.200	0.766%	17.31万	0.00亿	0.000%
2026-08-18	24.390	26.100	26.660	24.020	1.770	7.275%	23.79万	0.00亿	0.000%
2026-08-17	22.600	24.330	24.560	22.400	2.000	8.957%	23.23万	0.00亿	0.000%
2026-08-14	21.490	22.330	22.360	21.390	0.720	3.332%	5.96万	0.00亿	0.000%
2026-08-13	21.600	21.610	21.990	21.260	0.170	0.793%	7.20万	0.00亿	0.000%
2026-08-12	20.700	21.440	21.540	20.530	0.690	3.325%	6.26万	0.00亿	0.000%
2026-08-11	20.550	20.750	21.070	20.270	-0.020	-0.096%	5.25万	0.00亿	0.000%
2026-08-10	20.500	20.770	20.790	20.050	0.300	1.466%	5.77万	0.00亿	0.000%
2026-08-07	20.190	20.470	20.670	20.170	0.280	1.387%	6.63万	0.00亿	0.000%
2026-08-06	20.030	20.190	20.390	19.230	0.190	0.950%	10.11万	0.00亿	0.000%
2026-08-05	18.190	20.000	20.000	18.120	1.820	10.011%	5.94万	0.00亿	0.000%
2026-08-04	17.640	18.180	18.260	17.470	0.730	4.183%	5.54万	0.00亿	0.000%
2026-08-03	17.500	17.450	17.680	16.760	0.320	1.868%	10.66万	0.00亿	0.000%
2026-07-31	15.840	17.130	17.130	15.840	1.560	10.019%	6.84万	0.00亿	0.000%
2026-07-30	16.390	15.570	16.580	15.500	-0.930	-5.636%	5.97万	0.00亿	0.000%
2026-07-29	16.760	16.500	17.040	16.250	-0.250	-1.493%	4.56万	0.00亿	0.000%
2026-07-28	16.910	16.750	17.330	16.650	-0.300	-1.760%	4.04万	0.00亿	0.000%
2026-07-27	16.430	17.050	17.320	16.430	0.390	2.341%	4.34万	0.00亿	0.000%
2026-07-24	17.150	16.660	17.190	16.500	-0.530	-3.083%	5.88万	0.00亿	0.000%
2026-07-23	16.930	17.190	17.270	16.610	0.260	1.536%	6.10万	0.00亿	0.000%
2026-07-22	17.270	16.930	17.560	16.850	-0.510	-2.924%	7.35万	0.00亿	0.000%
2026-07-21	17.560	17.440	17.620	15.830	0.190	1.101%	10.27万	0.00亿	0.000%
2026-07-20	18.260	17.250	19.290	17.050	-1.190	-6.453%	11.61万	0.00亿	0.000%
2026-07-17	20.300	18.440	20.340	18.440	-2.050	-10.005%	11.73万	0.00亿	0.000%
2026-07-16	19.530	20.490	21.110	19.330	0.330	1.637%	13.89万	0.00亿	0.000%
2026-07-15	20.800	20.160	21.190	19.930	-0.180	-0.885%	12.05万	0.00亿	0.000%
2026-07-14	20.340	20.340	20.730	19.600	0.010	0.049%	10.55万	0.00亿	0.000%
2026-07-13	21.450	20.330	22.390	20.220	-1.480	-6.786%	17.66万	0.00亿	0.000%
2026-07-10	21.090	21.810	21.810	20.750	1.980	9.985%	9.53万	0.00亿	0.000%
2026-07-09	18.060	19.830	19.830	18.060	1.800	9.983%	3.07万	0.00亿	0.000%
2026-07-08	18.750	18.030	19.000	18.000	-0.730	-3.891%	4.15万	0.00亿	0.000%
2026-07-07	19.240	18.760	19.370	18.500	-0.325	-1.703%	5.37万	0.00亿	0.000%
2026-07-06	19.845	19.085	19.855	18.635	-0.640	-3.245%	5.18万	0.00亿	0.000%
2026-07-03	19.755	19.725	20.435	19.465	0.050	0.254%	6.12万	0.00亿	0.000%
2026-07-02	20.045	19.675	20.165	19.525	-0.490	-2.430%	5.76万	0.00亿	0.000%
2026-07-01	20.725	20.165	21.195	19.895	-0.750	-3.586%	9.66万	0.00亿	0.000%
2026-06-30	20.805	20.915	21.075	20.095	0.610	3.004%	8.56万	0.00亿	0.000%
2026-06-29	21.305	20.305	22.175	20.115	-0.500	-2.403%	10.59万	0.00亿	0.000%
2026-06-26	22.405	20.805	22.455	20.805	-1.610	-7.183%	11.50万	0.00亿	0.000%
2026-06-25	23.085	22.415	24.245	22.355	-0.200	-0.884%	16.86万	0.00亿	0.000%
2026-06-24	20.855	22.615	22.695	20.685	1.610	7.665%	15.54万	0.00亿	0.000%
2026-06-23	20.125	21.005	21.675	20.125	1.210	6.113%	18.24万	0.00亿	0.000%
2026-06-22	18.335	19.795	19.795	18.335	1.840	10.248%	6.10万	0.00亿	0.000%
2026-06-18	18.275	17.955	18.525	17.705	0.100	0.560%	7.15万	0.00亿	0.000%
2026-06-17	18.085	17.855	18.695	17.685	0.320	1.825%	10.26万	0.00亿	0.000%
2026-06-16	16.005	17.535	17.535	15.845	1.640	10.318%	6.88万	0.00亿	0.000%
2026-06-15	15.655	15.895	16.345	15.635	0.370	2.383%	3.75万	0.00亿	0.000%
2026-06-12	15.825	15.525	15.975	15.365	0.060	0.388%	3.28万	0.00亿	0.000%
2026-06-11	16.155	15.465	16.185	15.385	-0.770	-4.743%	5.07万	0.00亿	0.000%
2026-06-10	17.425	16.235	17.425	16.185	-0.900	-5.252%	6.10万	0.00亿	0.000%
2026-06-09	16.615	17.135	18.065	16.365	0.760	4.641%	10.08万	0.00亿	0.000%
2026-06-08	17.025	16.375	17.625	16.185	-1.000	-5.755%	6.05万	0.00亿	0.000%
2026-06-05	17.625	17.375	18.075	16.725	-0.260	-1.474%	4.69万	0.00亿	0.000%
2026-06-04	18.255	17.635	18.255	17.395	-0.790	-4.288%	5.89万	0.00亿	0.000%
2026-06-03	18.895	18.425	19.015	18.225	-0.550	-2.899%	5.31万	0.00亿	0.000%
2026-06-02	20.015	18.975	20.015	18.905	-0.990	-4.959%	6.77万	0.00亿	0.000%
2026-06-01	20.305	19.965	21.205	19.835	-0.410	-2.012%	6.42万	0.00亿	0.000%
2026-05-29	21.375	20.375	21.525	20.125	-1.150	-5.343%	7.19万	0.00亿	0.000%
2026-05-28	21.565	21.525	21.605	20.915	-0.120	-0.554%	7.20万	0.00亿	0.000%
2026-05-27	21.435	21.645	22.355	21.205	0.000	0.000%	10.73万	0.00亿	0.000%
2026-05-26	20.335	21.645	21.865	20.335	1.060	5.149%	12.67万	0.00亿	0.000%
2026-05-25	19.875	20.585	21.205	19.675	0.710	3.572%	10.57万	0.00亿	0.000%
2026-05-22	19.865	19.875	20.225	19.565	0.000	0.000%	5.37万	0.00亿	0.000%
2026-05-21	20.895	19.875	21.255	19.775	-1.330	-6.272%	9.28万	0.00亿	0.000%
2026-05-20	20.325	21.205	21.305	20.225	0.880	4.330%	10.99万	0.00亿	0.000%
2026-05-19	20.285	20.325	20.715	20.035	0.050	0.247%	8.10万	0.00亿	0.000%
2026-05-18	19.605	20.275	20.645	19.125	0.630	3.207%	11.73万	0.00亿	0.000%
2026-05-15	19.885	19.645	20.295	19.575	-0.280	-1.405%	9.32万	0.00亿	0.000%
2026-05-14	20.515	19.925	20.705	19.925	-0.970	-4.642%	19.16万	0.00亿	0.000%
2026-05-13	20.525	20.895	21.935	20.515	1.000	5.026%	30.72万	0.00亿	0.000%
2026-05-12	17.955	19.895	19.895	17.945	1.850	10.252%	9.84万	0.00亿	0.000%
2026-05-11	17.815	18.045	18.255	17.735	0.230	1.291%	3.64万	0.00亿	0.000%
2026-05-08	17.695	17.815	17.925	17.585	0.070	0.394%	2.93万	0.00亿	0.000%
2026-05-07	17.585	17.745	17.795	17.495	0.160	0.910%	3.37万	0.00亿	0.000%
2026-05-06	17.445	17.585	17.995	17.445	0.320	1.853%	3.89万	0.00亿	0.000%
2026-04-30	17.115	17.265	17.265	16.775	0.150	0.876%	3.29万	0.00亿	0.000%
2026-04-29	17.355	17.115	17.555	16.625	-0.570	-3.223%	5.74万	0.00亿	0.000%
2026-04-28	18.085	17.685	18.085	17.495	-0.430	-2.374%	4.06万	0.00亿	0.000%
2026-04-27	18.355	18.115	18.355	17.825	-0.250	-1.361%	2.93万	0.00亿	0.000%
2026-04-24	18.235	18.365	18.505	18.035	-0.020	-0.109%	2.21万	0.00亿	0.000%
2026-04-23	18.825	18.385	18.905	18.235	-0.430	-2.285%	4.21万	0.00亿	0.000%
2026-04-22	18.625	18.815	18.935	18.525	0.070	0.373%	2.70万	0.00亿	0.000%
2026-04-21	18.925	18.745	19.095	18.495	-0.130	-0.689%	2.73万	0.00亿	0.000%
2026-04-20	18.525	18.875	19.575	18.455	0.350	1.889%	5.86万	0.00亿	0.000%
2026-04-17	18.735	18.525	18.765	18.405	-0.210	-1.121%	2.73万	0.00亿	0.000%
2026-04-16	18.465	18.735	18.805	18.325	0.260	1.407%	2.60万	0.00亿	0.000%
2026-04-15	18.875	18.475	18.985	18.395	-0.250	-1.335%	3.07万	0.00亿	0.000%
2026-04-14	18.935	18.725	18.965	18.445	-0.020	-0.107%	3.41万	0.00亿	0.000%
2026-04-13	18.255	18.745	19.175	18.125	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-10	18.075	18.315	18.415	18.075	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-09	18.385	18.005	18.515	17.925	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-08	18.405	18.555	18.655	18.385	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-07	18.105	18.065	18.315	18.025	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	18.395	18.025	18.725	17.975	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-02	19.075	18.395	19.075	18.275	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-01	18.925	19.045	19.365	18.775	0.000	0.000%	4.39万	0.00亿	0.000%