炬申股份 sz.001202
16.33
-1.98%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.87 | 16.92 | 16.22 | 16.33 | -1.98% | 0.35 | 1.81% |
| 2026-05-22 | 16.55 | 16.79 | 16.17 | 16.66 | +2.02% | 0.33 | 1.73% |
| 2026-05-21 | 16.95 | 17.15 | 16.29 | 16.33 | -3.03% | 0.32 | 1.61% |
| 2026-05-20 | 17.07 | 17.07 | 16.66 | 16.84 | -1.35% | 0.24 | 1.22% |
| 2026-05-19 | 16.82 | 17.08 | 16.68 | 17.07 | +1.67% | 0.28 | 1.44% |
| 2026-05-18 | 16.91 | 16.93 | 16.52 | 16.79 | -0.06% | 0.26 | 1.35% |
| 2026-05-15 | 16.85 | 17.06 | 16.74 | 16.80 | -0.36% | 0.36 | 1.83% |
| 2026-05-14 | 17.27 | 17.29 | 16.85 | 16.86 | -2.26% | 0.32 | 1.64% |
| 2026-05-13 | 17.35 | 17.37 | 17.12 | 17.25 | -0.29% | 0.24 | 1.20% |
| 2026-05-12 | 17.42 | 17.55 | 17.20 | 17.30 | -0.52% | 0.31 | 1.55% |
| 2026-05-11 | 17.44 | 17.50 | 17.26 | 17.39 | -0.29% | 0.34 | 1.66% |
| 2026-05-08 | 17.20 | 17.44 | 17.12 | 17.44 | +1.40% | 0.31 | 1.55% |
| 2026-05-07 | 17.07 | 17.29 | 17.06 | 17.20 | +0.82% | 0.33 | 1.65% |
| 2026-05-06 | 17.22 | 17.24 | 16.93 | 17.06 | +0.53% | 0.47 | 2.35% |
| 2026-04-30 | 16.95 | 17.15 | 16.92 | 16.97 | +0.06% | 0.37 | 1.84% |
| 2026-04-29 | 16.75 | 17.06 | 16.75 | 16.96 | +1.31% | 0.31 | 1.57% |
| 2026-04-28 | 16.94 | 16.99 | 16.63 | 16.74 | -1.18% | 0.30 | 1.54% |
| 2026-04-27 | 16.60 | 16.95 | 16.31 | 16.94 | +2.17% | 0.28 | 1.46% |
| 2026-04-24 | 16.50 | 16.71 | 16.38 | 16.58 | +0.48% | 0.19 | 0.98% |
| 2026-04-23 | 17.10 | 17.10 | 16.50 | 16.50 | -2.88% | 0.28 | 1.46% |