茶花股份

sh603615 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.96

涨跌幅

-4.50%

成交量

2,464,000 股

成交额

42,317,016 元

换手率

1.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	17.68	16.96	17.68	16.92	-4.50%	2,464,000	42,317,016	1.02
2026-10-13	17.51	17.76	17.76	16.62	-0.45%	4,576,400	78,721,248	1.89
2026-10-12	18.50	17.84	18.96	17.72	-1.65%	2,560,700	46,303,472	1.06
2026-10-09	18.23	18.14	18.30	17.51	-0.49%	2,770,000	49,457,972	1.15
2026-10-08	18.46	18.23	19.34	18.01	-1.25%	4,276,700	79,491,944	1.77
2026-09-30	18.65	18.46	18.81	18.30	+0.00%	2,093,000	38,677,412	0.87
2026-09-29	18.30	18.46	18.74	18.30	-0.05%	2,626,500	48,685,588	1.09
2026-09-28	18.92	18.47	19.02	18.30	-1.86%	3,531,700	65,661,392	1.46
2026-09-24	19.11	18.82	19.28	18.55	-1.52%	3,668,200	69,213,824	1.52
2026-09-23	19.11	19.11	19.36	18.70	+0.05%	3,922,300	74,816,880	1.62
2026-09-22	19.15	19.10	19.35	18.86	-0.26%	5,588,800	106,610,424	2.31
2026-09-21	19.81	19.15	19.97	18.90	-4.25%	9,688,500	188,528,864	4.01
2026-09-18	18.66	20.00	20.05	18.58	+7.07%	10,733,200	210,508,720	4.44
2026-09-17	19.88	18.68	20.29	18.05	-4.84%	10,983,500	206,800,640	4.54
2026-09-16	19.08	19.63	20.00	19.00	+2.61%	6,694,500	131,009,496	2.77
2026-09-15	18.85	19.13	19.24	18.85	+0.68%	5,123,800	97,645,200	2.12
2026-09-14	18.87	19.00	19.18	18.56	+0.69%	3,774,600	71,369,136	1.56
2026-09-11	18.66	18.87	19.15	18.40	+0.27%	4,122,300	77,495,896	1.70
2026-09-10	19.21	18.82	19.21	18.66	-1.67%	3,711,700	70,142,576	1.53
2026-09-09	18.45	19.14	19.24	18.30	+3.74%	7,166,100	135,870,480	2.96
2026-09-08	18.14	18.45	18.47	17.95	+0.87%	3,488,300	63,830,632	1.44
2026-09-07	18.10	18.29	18.35	18.05	+1.05%	2,641,500	48,078,100	1.09
2026-09-04	18.31	18.10	18.60	18.05	-1.15%	3,604,200	66,104,908	1.49
2026-09-03	18.26	18.31	18.56	18.15	+0.60%	3,208,800	58,894,032	1.33
2026-09-02	18.53	18.20	18.53	18.02	-2.15%	3,465,600	63,160,200	1.43
2026-09-01	18.73	18.60	19.09	18.51	-1.06%	3,909,800	73,135,584	1.62
2026-08-31	19.10	18.80	19.11	18.45	-1.57%	5,472,100	102,236,008	2.26
2026-08-28	18.50	19.10	19.53	18.39	+3.24%	9,503,200	181,420,832	3.93
2026-08-27	18.69	18.50	18.85	18.23	-0.59%	10,343,100	191,036,016	4.28
2026-08-26	16.99	18.61	18.61	16.98	+9.99%	9,251,700	167,100,704	3.83

需要全历史数据与程序化访问？查看茶花股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603615 获取全部历史日线。