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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.41 | 13.41 | 13.20 | 13.22 | -0.68% | 0.28 | 1.80% |
| 2025-07-22 | 13.48 | 13.55 | 13.26 | 13.31 | -1.26% | 0.33 | 2.09% |
| 2025-07-21 | 13.33 | 13.54 | 13.30 | 13.48 | +1.35% | 0.43 | 2.75% |
| 2025-07-18 | 13.37 | 13.39 | 13.26 | 13.30 | +0.08% | 0.24 | 1.54% |
| 2025-07-17 | 13.38 | 13.44 | 13.27 | 13.29 | -0.75% | 0.32 | 2.04% |
| 2025-07-16 | 13.40 | 13.46 | 13.24 | 13.39 | -0.22% | 0.31 | 1.98% |
| 2025-07-15 | 13.60 | 13.85 | 13.35 | 13.42 | -1.25% | 0.66 | 4.17% |
| 2025-07-14 | 13.06 | 13.77 | 13.05 | 13.59 | +3.82% | 0.96 | 6.14% |
| 2025-07-11 | 13.12 | 13.19 | 12.98 | 13.09 | -0.23% | 0.31 | 2.01% |
| 2025-07-10 | 13.15 | 13.20 | 13.04 | 13.12 | -0.61% | 0.33 | 2.13% |
| 2025-07-09 | 13.15 | 13.23 | 13.04 | 13.20 | +0.38% | 0.51 | 3.34% |
| 2025-07-08 | 13.10 | 13.19 | 13.00 | 13.15 | +0.38% | 0.34 | 2.25% |
| 2025-07-07 | 12.81 | 13.11 | 12.80 | 13.10 | +1.63% | 0.27 | 1.78% |
| 2025-07-04 | 13.09 | 13.09 | 12.83 | 12.89 | -1.30% | 0.37 | 2.45% |
| 2025-07-03 | 13.23 | 13.26 | 13.03 | 13.06 | -1.36% | 0.46 | 3.03% |
| 2025-07-02 | 13.38 | 13.46 | 13.01 | 13.24 | +0.30% | 0.69 | 4.49% |
| 2025-07-01 | 13.37 | 13.50 | 13.05 | 13.20 | -0.90% | 0.62 | 4.02% |
| 2025-06-30 | 13.36 | 13.40 | 13.21 | 13.32 | -0.45% | 0.53 | 3.40% |
| 2025-06-27 | 13.24 | 13.59 | 13.14 | 13.38 | +1.13% | 0.83 | 5.29% |
| 2025-06-26 | 13.34 | 13.45 | 13.17 | 13.23 | -0.90% | 0.55 | 3.52% |