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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.30 | 15.39 | 14.66 | 15.02 | -2.59% | 1.62 | 9.30% |
| 2025-08-19 | 17.03 | 17.03 | 15.01 | 15.42 | -1.91% | 4.03 | 21.67% |
| 2025-08-18 | 14.37 | 15.72 | 14.37 | 15.72 | +10.01% | 0.77 | 4.33% |
| 2025-08-15 | 14.33 | 14.49 | 14.24 | 14.29 | -0.63% | 0.37 | 2.21% |
| 2025-08-14 | 14.53 | 14.63 | 14.36 | 14.38 | -1.03% | 0.53 | 3.11% |
| 2025-08-13 | 14.55 | 14.62 | 14.34 | 14.53 | +0.35% | 0.59 | 3.49% |
| 2025-08-12 | 14.40 | 14.55 | 14.21 | 14.48 | +0.84% | 0.61 | 3.62% |
| 2025-08-11 | 14.32 | 14.47 | 14.19 | 14.36 | -0.76% | 0.71 | 4.22% |
| 2025-08-08 | 14.07 | 14.85 | 13.80 | 14.47 | +2.84% | 1.23 | 7.34% |
| 2025-08-07 | 13.86 | 14.36 | 13.75 | 14.07 | +1.52% | 0.63 | 3.85% |
| 2025-08-06 | 13.86 | 13.89 | 13.67 | 13.86 | 0.00% | 0.32 | 1.95% |
| 2025-08-05 | 13.97 | 14.00 | 13.79 | 13.86 | -0.43% | 0.31 | 1.92% |
| 2025-08-04 | 13.37 | 14.02 | 13.25 | 13.92 | +3.88% | 0.89 | 5.55% |
| 2025-08-01 | 13.25 | 13.48 | 13.17 | 13.40 | +1.90% | 0.45 | 2.87% |
| 2025-07-31 | 13.38 | 13.53 | 13.07 | 13.15 | -1.94% | 0.34 | 2.22% |
| 2025-07-30 | 13.35 | 13.56 | 13.24 | 13.41 | +0.60% | 0.30 | 1.95% |
| 2025-07-29 | 13.64 | 13.64 | 13.18 | 13.33 | -1.41% | 0.41 | 2.63% |
| 2025-07-28 | 13.60 | 13.60 | 13.48 | 13.52 | 0.00% | 0.26 | 1.63% |
| 2025-07-25 | 13.40 | 13.61 | 13.31 | 13.52 | +0.90% | 0.38 | 2.43% |
| 2025-07-24 | 13.20 | 13.44 | 13.20 | 13.40 | +1.36% | 0.31 | 1.99% |