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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.25 | 13.40 | 13.07 | 13.35 | +1.14% | 0.71 | 4.59% |
| 2025-06-24 | 13.10 | 13.26 | 12.90 | 13.20 | -0.68% | 0.69 | 4.50% |
| 2025-06-23 | 12.84 | 13.46 | 12.84 | 13.29 | +2.55% | 0.81 | 5.25% |
| 2025-06-20 | 13.29 | 13.37 | 12.87 | 12.96 | -2.48% | 0.59 | 3.86% |
| 2025-06-19 | 13.23 | 13.53 | 12.81 | 13.29 | +1.84% | 1.27 | 8.25% |
| 2025-06-18 | 12.84 | 13.18 | 12.73 | 13.05 | +1.64% | 0.74 | 4.89% |
| 2025-06-17 | 12.89 | 13.04 | 12.68 | 12.84 | +0.24% | 0.45 | 2.98% |
| 2025-06-16 | 12.82 | 12.90 | 12.75 | 12.81 | 0.00% | 0.27 | 1.78% |
| 2025-06-13 | 12.86 | 13.06 | 12.72 | 12.81 | -0.96% | 0.37 | 2.45% |
| 2025-06-12 | 12.85 | 12.94 | 12.75 | 12.93 | +0.96% | 0.29 | 1.90% |
| 2025-06-11 | 12.66 | 12.92 | 12.59 | 12.81 | +1.04% | 0.35 | 2.34% |
| 2025-06-10 | 12.92 | 12.94 | 12.47 | 12.68 | -1.38% | 0.36 | 2.40% |
| 2025-06-09 | 12.76 | 12.90 | 12.69 | 12.86 | +0.73% | 0.29 | 1.90% |
| 2025-06-06 | 12.69 | 12.76 | 12.61 | 12.76 | +0.67% | 0.26 | 1.77% |
| 2025-06-05 | 12.73 | 12.79 | 12.57 | 12.68 | -0.42% | 0.25 | 1.71% |
| 2025-06-04 | 12.64 | 12.79 | 12.49 | 12.73 | +0.12% | 0.39 | 2.65% |
| 2025-06-03 | 12.40 | 12.99 | 12.35 | 12.72 | +2.55% | 0.58 | 3.89% |
| 2025-05-30 | 12.67 | 12.70 | 12.32 | 12.40 | -2.13% | 0.34 | 2.34% |
| 2025-05-29 | 12.36 | 12.69 | 12.36 | 12.67 | +2.37% | 0.41 | 2.79% |
| 2025-05-28 | 12.39 | 12.55 | 12.32 | 12.38 | -0.12% | 0.23 | 1.61% |