茶花股份（603615）历史行情

以下为茶花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	18.230	18.140	18.300	17.510	-0.090	-0.494%	277.00万	0.49亿	1.145%
2026-10-08	18.460	18.230	19.340	18.010	-0.230	-1.246%	4.28万	0.00亿	0.000%
2026-10-07	18.650	18.460	18.810	18.300	0.000	0.000%	209.30万	0.39亿	0.866%
2026-10-06	18.650	18.460	18.810	18.300	0.000	0.000%	209.30万	0.39亿	0.866%
2026-10-05	18.650	18.460	18.810	18.300	0.000	0.000%	209.30万	0.39亿	0.866%
2026-10-02	18.650	18.460	18.810	18.300	0.000	0.000%	209.30万	0.39亿	0.866%
2026-10-01	18.650	18.460	18.810	18.300	0.000	0.000%	209.30万	0.39亿	0.866%
2026-09-30	18.650	18.460	18.810	18.300	0.000	0.000%	2.09万	0.00亿	0.000%
2026-09-29	18.300	18.460	18.740	18.300	-0.010	-0.054%	2.63万	0.00亿	0.000%
2026-09-28	18.920	18.470	19.020	18.300	-0.350	-1.860%	3.53万	0.00亿	0.000%
2026-09-27	19.110	18.820	19.280	18.550	-0.290	-1.518%	366.82万	0.69亿	1.517%
2026-09-24	19.110	18.820	19.280	18.550	-0.290	-1.518%	3.67万	0.00亿	0.000%
2026-09-23	19.110	19.110	19.360	18.700	0.010	0.052%	3.92万	0.00亿	0.000%
2026-09-22	19.150	19.100	19.350	18.860	-0.050	-0.261%	5.59万	0.00亿	0.000%
2026-09-21	19.810	19.150	19.970	18.900	-0.850	-4.250%	9.69万	0.00亿	0.000%
2026-09-18	18.660	20.000	20.050	18.580	1.320	7.066%	10.73万	0.00亿	0.000%
2026-09-17	19.880	18.680	20.290	18.050	-0.950	-4.840%	10.98万	0.00亿	0.000%
2026-09-16	19.080	19.630	20.000	19.000	0.500	2.614%	6.69万	0.00亿	0.000%
2026-09-15	18.850	19.130	19.240	18.850	0.130	0.684%	5.12万	0.00亿	0.000%
2026-09-14	18.870	19.000	19.180	18.560	0.130	0.689%	3.77万	0.00亿	0.000%
2026-09-11	18.660	18.870	19.150	18.400	0.050	0.266%	4.12万	0.00亿	0.000%
2026-09-10	19.210	18.820	19.210	18.660	-0.320	-1.672%	3.71万	0.00亿	0.000%
2026-09-09	18.450	19.140	19.240	18.300	0.690	3.740%	7.17万	0.00亿	0.000%
2026-09-08	18.140	18.450	18.470	17.950	0.160	0.875%	3.49万	0.00亿	0.000%
2026-09-07	18.100	18.290	18.350	18.050	0.190	1.050%	2.64万	0.00亿	0.000%
2026-09-04	18.310	18.100	18.600	18.050	-0.210	-1.147%	3.60万	0.00亿	0.000%
2026-09-03	18.260	18.310	18.560	18.150	0.110	0.604%	3.21万	0.00亿	0.000%
2026-09-02	18.530	18.200	18.530	18.020	-0.400	-2.151%	3.47万	0.00亿	0.000%
2026-09-01	18.730	18.600	19.090	18.510	-0.200	-1.064%	3.91万	0.00亿	0.000%
2026-08-31	19.100	18.800	19.110	18.450	-0.300	-1.571%	5.47万	0.00亿	0.000%
2026-08-28	18.500	19.100	19.530	18.390	0.600	3.243%	9.50万	0.00亿	0.000%
2026-08-27	18.690	18.500	18.850	18.230	-0.110	-0.591%	10.34万	0.00亿	0.000%
2026-08-26	16.990	18.610	18.610	16.980	1.690	9.988%	9.25万	0.00亿	0.000%
2026-08-25	16.300	16.920	16.970	16.170	0.500	3.045%	3.01万	0.00亿	0.000%
2026-08-24	17.080	16.420	17.350	16.170	-0.500	-2.955%	3.59万	0.00亿	0.000%
2026-08-21	17.100	16.920	17.100	16.500	-0.220	-1.284%	2.25万	0.00亿	0.000%
2026-08-20	16.800	17.140	17.250	16.800	0.290	1.721%	2.91万	0.00亿	0.000%
2026-08-19	17.110	16.850	17.480	16.760	-0.400	-2.319%	3.75万	0.00亿	0.000%
2026-08-18	17.720	17.250	17.890	17.180	-0.450	-2.542%	3.83万	0.00亿	0.000%
2026-08-17	17.070	17.700	17.750	16.760	0.550	3.207%	6.05万	0.00亿	0.000%
2026-08-14	17.080	17.150	17.450	16.720	0.150	0.882%	5.84万	0.00亿	0.000%
2026-08-13	17.940	17.000	18.220	17.000	-0.940	-5.240%	7.70万	0.00亿	0.000%
2026-08-12	16.310	17.940	17.940	16.310	1.630	9.994%	7.02万	0.00亿	0.000%
2026-08-11	16.400	16.310	16.550	16.020	-0.030	-0.184%	2.12万	0.00亿	0.000%
2026-08-10	16.170	16.340	16.410	15.910	0.080	0.492%	2.21万	0.00亿	0.000%
2026-08-07	16.300	16.260	16.500	16.060	-0.020	-0.123%	2.61万	0.00亿	0.000%
2026-08-06	15.880	16.280	16.330	15.780	0.400	2.519%	2.75万	0.00亿	0.000%
2026-08-05	15.490	15.880	16.040	15.350	0.480	3.117%	3.24万	0.00亿	0.000%
2026-08-04	15.550	15.400	15.580	15.350	0.030	0.195%	2.46万	0.00亿	0.000%
2026-08-03	15.010	15.370	15.370	14.880	0.360	2.398%	2.55万	0.00亿	0.000%
2026-07-31	14.960	15.010	15.270	14.950	0.140	0.941%	3.05万	0.00亿	0.000%
2026-07-30	14.930	14.870	15.390	14.710	-0.220	-1.458%	3.30万	0.00亿	0.000%
2026-07-29	14.900	15.090	15.240	14.730	0.130	0.869%	2.77万	0.00亿	0.000%
2026-07-28	14.750	14.960	15.300	14.690	0.130	0.877%	3.75万	0.00亿	0.000%
2026-07-27	14.410	14.830	14.950	14.280	0.350	2.417%	2.37万	0.00亿	0.000%
2026-07-24	14.510	14.480	14.660	14.310	-0.370	-2.492%	2.96万	0.00亿	0.000%
2026-07-23	14.330	14.850	14.870	14.130	0.450	3.125%	3.48万	0.00亿	0.000%
2026-07-22	14.280	14.400	14.500	13.930	0.100	0.699%	3.29万	0.00亿	0.000%
2026-07-21	14.630	14.300	14.780	13.660	-0.200	-1.379%	5.58万	0.00亿	0.000%
2026-07-20	15.200	14.500	15.600	14.300	-0.440	-2.945%	5.97万	0.00亿	0.000%
2026-07-17	15.620	14.940	15.840	14.670	-0.780	-4.962%	5.15万	0.00亿	0.000%
2026-07-16	15.360	15.720	16.100	15.000	-0.030	-0.190%	3.54万	0.00亿	0.000%
2026-07-15	16.370	15.750	16.370	15.450	-0.640	-3.905%	5.39万	0.00亿	0.000%
2026-07-14	15.210	16.390	16.450	14.910	1.180	7.758%	7.56万	0.00亿	0.000%
2026-07-13	16.900	15.210	16.990	15.210	-1.690	-10.000%	8.07万	0.00亿	0.000%
2026-07-10	16.860	16.900	17.370	16.450	0.200	1.198%	3.65万	0.00亿	0.000%
2026-07-09	16.780	16.700	17.090	16.220	0.110	0.663%	4.68万	0.00亿	0.000%
2026-07-08	17.500	16.590	17.700	16.510	-1.110	-6.271%	6.24万	0.00亿	0.000%
2026-07-07	18.870	17.700	19.090	17.520	-1.230	-6.498%	5.38万	0.00亿	0.000%
2026-07-06	19.040	18.930	19.700	18.820	0.070	0.371%	5.39万	0.00亿	0.000%
2026-07-03	18.600	18.860	19.190	18.600	0.430	2.333%	5.61万	0.00亿	0.000%
2026-07-02	17.880	18.430	19.090	17.770	0.660	3.714%	10.20万	0.00亿	0.000%
2026-07-01	16.150	17.770	17.770	16.060	1.620	10.031%	9.30万	0.00亿	0.000%
2026-06-30	16.250	16.150	16.850	15.770	-0.260	-1.584%	4.72万	0.00亿	0.000%
2026-06-29	16.190	16.410	16.520	15.920	0.220	1.359%	3.96万	0.00亿	0.000%
2026-06-26	15.980	16.190	16.580	15.550	-0.070	-0.431%	4.03万	0.00亿	0.000%
2026-06-25	16.750	16.260	16.770	15.990	-0.460	-2.751%	4.43万	0.00亿	0.000%
2026-06-24	17.170	16.720	17.750	16.710	-0.810	-4.621%	4.82万	0.00亿	0.000%
2026-06-23	17.490	17.530	18.100	17.250	-0.020	-0.114%	3.24万	0.00亿	0.000%
2026-06-22	17.920	17.550	18.270	17.000	-0.570	-3.146%	4.42万	0.00亿	0.000%
2026-06-18	17.910	18.120	18.550	17.500	0.210	1.173%	3.94万	0.00亿	0.000%
2026-06-17	17.650	17.910	18.090	17.520	0.160	0.901%	3.07万	0.00亿	0.000%
2026-06-16	17.330	17.750	17.880	16.950	0.350	2.011%	3.52万	0.00亿	0.000%
2026-06-15	17.360	17.400	17.660	17.200	-0.050	-0.287%	2.87万	0.00亿	0.000%
2026-06-12	17.680	17.450	17.730	17.250	0.060	0.345%	2.76万	0.00亿	0.000%
2026-06-11	17.500	17.390	17.890	17.100	-0.310	-1.751%	2.68万	0.00亿	0.000%
2026-06-10	17.900	17.700	17.900	17.300	-0.270	-1.503%	3.10万	0.00亿	0.000%
2026-06-09	18.270	17.970	18.460	17.910	-0.120	-0.663%	2.94万	0.00亿	0.000%
2026-06-08	18.480	18.090	18.830	17.840	-1.070	-5.585%	4.25万	0.00亿	0.000%
2026-06-05	19.150	19.160	19.520	18.790	0.000	0.000%	3.86万	0.00亿	0.000%
2026-06-04	19.610	19.160	19.730	19.000	-0.430	-2.195%	3.11万	0.00亿	0.000%
2026-06-03	19.470	19.590	19.640	18.990	0.300	1.555%	3.77万	0.00亿	0.000%
2026-06-02	19.210	19.290	19.430	18.630	0.080	0.416%	3.63万	0.00亿	0.000%
2026-06-01	19.060	19.210	19.600	18.560	0.380	2.018%	5.01万	0.00亿	0.000%
2026-05-29	20.330	18.830	20.330	18.830	-1.410	-6.966%	6.04万	0.00亿	0.000%
2026-05-28	19.730	20.240	21.600	19.560	0.610	3.107%	9.42万	0.00亿	0.000%
2026-05-27	19.790	19.630	20.040	19.290	-0.180	-0.909%	4.94万	0.00亿	0.000%
2026-05-26	20.740	19.810	20.760	19.500	-1.030	-4.942%	6.81万	0.00亿	0.000%
2026-05-25	21.380	20.840	21.510	20.590	-0.670	-3.115%	5.75万	0.00亿	0.000%
2026-05-22	21.380	21.510	21.940	21.380	0.150	0.702%	2.96万	0.00亿	0.000%
2026-05-21	21.870	21.360	22.170	21.190	-0.370	-1.703%	5.12万	0.00亿	0.000%
2026-05-20	22.270	21.730	22.510	21.630	-0.530	-2.381%	4.88万	0.00亿	0.000%
2026-05-19	22.600	22.260	22.640	21.940	-0.600	-2.625%	4.48万	0.00亿	0.000%
2026-05-18	22.980	22.860	23.100	22.280	0.300	1.330%	4.82万	0.00亿	0.000%
2026-05-15	23.120	22.560	23.360	22.510	-0.560	-2.422%	5.30万	0.00亿	0.000%
2026-05-14	22.980	23.120	23.750	22.790	0.260	1.137%	7.43万	0.00亿	0.000%
2026-05-13	22.290	22.860	23.300	22.080	0.500	2.236%	5.40万	0.00亿	0.000%
2026-05-12	22.480	22.360	22.860	22.010	-0.140	-0.622%	5.00万	0.00亿	0.000%
2026-05-11	21.990	22.500	22.860	21.800	0.510	2.319%	7.81万	0.00亿	0.000%
2026-05-08	21.340	21.990	22.170	21.180	0.650	3.046%	6.84万	0.00亿	0.000%
2026-05-07	20.850	21.340	21.750	20.830	0.490	2.350%	5.26万	0.00亿	0.000%
2026-05-06	20.540	20.850	20.950	20.180	0.320	1.559%	4.66万	0.00亿	0.000%
2026-04-30	20.280	20.530	20.680	20.030	0.010	0.049%	4.44万	0.00亿	0.000%
2026-04-29	19.980	20.520	21.100	19.970	0.490	2.446%	5.64万	0.00亿	0.000%
2026-04-28	20.130	20.030	20.450	19.950	-0.250	-1.233%	3.20万	0.00亿	0.000%
2026-04-27	20.470	20.280	20.680	20.060	-0.110	-0.539%	4.63万	0.00亿	0.000%
2026-04-24	20.040	20.390	20.620	19.990	0.410	2.052%	4.89万	0.00亿	0.000%
2026-04-23	19.690	19.980	20.380	19.570	0.210	1.062%	4.36万	0.00亿	0.000%
2026-04-22	19.860	19.770	20.380	19.700	-0.250	-1.249%	3.64万	0.00亿	0.000%
2026-04-21	19.980	20.020	20.630	19.410	0.160	0.806%	5.11万	0.00亿	0.000%
2026-04-20	19.570	19.860	20.260	19.130	0.720	3.762%	6.79万	0.00亿	0.000%
2026-04-17	19.410	19.140	19.470	18.940	-0.340	-1.745%	4.49万	0.00亿	0.000%
2026-04-16	19.130	19.480	19.800	19.020	0.340	1.776%	4.79万	0.00亿	0.000%
2026-04-15	19.070	19.140	19.410	18.790	0.080	0.420%	3.91万	0.00亿	0.000%
2026-04-14	18.900	19.060	19.180	18.740	0.200	1.060%	3.11万	0.00亿	0.000%
2026-04-13	18.480	18.860	19.030	18.260	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-10	18.560	18.670	19.030	18.430	0.000	0.000%	4.36万	0.00亿	0.000%
2026-04-09	18.080	18.660	19.660	18.080	0.000	0.000%	8.64万	0.00亿	0.000%
2026-04-08	17.400	18.080	18.160	17.340	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-07	16.990	17.080	17.610	16.830	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-03	18.080	17.300	18.240	16.900	0.000	0.000%	6.44万	0.00亿	0.000%
2026-04-02	18.650	18.130	18.740	17.930	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-01	19.370	18.780	19.480	18.520	0.000	0.000%	5.42万	0.00亿	0.000%