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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.34 | 12.41 | 12.21 | 12.39 | +0.50% | 0.17 | 1.16% |
| 2025-05-26 | 12.26 | 12.46 | 12.20 | 12.33 | +0.50% | 0.23 | 1.61% |
| 2025-05-23 | 12.55 | 12.55 | 12.26 | 12.27 | -1.61% | 0.32 | 2.18% |
| 2025-05-22 | 12.62 | 12.76 | 12.40 | 12.47 | -1.22% | 0.31 | 2.12% |
| 2025-05-21 | 12.77 | 12.86 | 12.47 | 12.62 | -1.09% | 0.40 | 2.71% |
| 2025-05-20 | 12.91 | 12.91 | 12.62 | 12.76 | 0.00% | 0.51 | 3.42% |
| 2025-05-19 | 12.86 | 13.08 | 12.72 | 12.76 | -0.30% | 0.67 | 4.47% |
| 2025-05-16 | 12.74 | 12.89 | 12.55 | 12.80 | -0.18% | 0.78 | 5.23% |
| 2025-05-15 | 13.40 | 13.64 | 12.73 | 12.82 | -1.66% | 1.27 | 8.28% |
| 2025-05-14 | 12.61 | 13.09 | 12.50 | 13.04 | +3.49% | 1.18 | 7.84% |
| 2025-05-13 | 12.67 | 12.85 | 12.54 | 12.60 | -0.06% | 0.54 | 3.65% |
| 2025-05-12 | 12.67 | 12.71 | 12.48 | 12.61 | +0.55% | 0.34 | 2.30% |
| 2025-05-09 | 12.72 | 12.72 | 12.46 | 12.54 | -1.28% | 0.32 | 2.15% |
| 2025-05-08 | 12.52 | 12.73 | 12.48 | 12.70 | +1.67% | 0.55 | 3.71% |
| 2025-05-07 | 12.57 | 12.62 | 12.38 | 12.49 | +0.31% | 0.46 | 3.16% |
| 2025-05-06 | 12.26 | 12.45 | 12.11 | 12.45 | +2.81% | 0.50 | 3.50% |