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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.94 | 17.04 | 16.84 | 16.99 | +0.24% | 0.20 | 0.99% |
| 2026-04-21 | 17.00 | 17.05 | 16.86 | 16.95 | -0.29% | 0.20 | 1.00% |
| 2026-04-20 | 16.96 | 17.08 | 16.86 | 17.00 | +0.24% | 0.23 | 1.14% |
| 2026-04-17 | 17.09 | 17.13 | 16.81 | 16.96 | -0.88% | 0.26 | 1.31% |
| 2026-04-16 | 16.96 | 17.15 | 16.81 | 17.11 | +1.00% | 0.18 | 0.91% |
| 2026-04-15 | 17.11 | 17.14 | 16.94 | 16.94 | -0.41% | 0.18 | 0.88% |
| 2026-04-14 | 17.15 | 17.15 | 16.80 | 17.01 | +0.06% | 0.27 | 1.35% |
| 2026-04-13 | 17.03 | 17.07 | 16.81 | 17.00 | -0.29% | 0.23 | 1.15% |
| 2026-04-10 | 16.90 | 17.19 | 16.84 | 17.05 | +1.55% | 0.23 | 1.17% |
| 2026-04-09 | 17.07 | 17.09 | 16.70 | 16.79 | -1.76% | 0.22 | 1.12% |
| 2026-04-08 | 16.87 | 17.09 | 16.85 | 17.09 | +2.64% | 0.25 | 1.24% |
| 2026-04-07 | 16.84 | 16.88 | 16.42 | 16.65 | +1.59% | 0.23 | 1.20% |
| 2026-04-03 | 16.99 | 16.99 | 16.36 | 16.39 | -2.44% | 0.25 | 1.27% |
| 2026-04-02 | 17.46 | 17.46 | 16.70 | 16.80 | -1.12% | 0.25 | 1.25% |
| 2026-04-01 | 17.12 | 17.12 | 16.76 | 16.99 | +1.31% | 0.25 | 1.28% |
| 2026-03-31 | 17.14 | 17.94 | 16.74 | 16.77 | -1.81% | 0.37 | 1.86% |
| 2026-03-30 | 16.88 | 17.18 | 16.78 | 17.08 | +0.12% | 0.32 | 1.61% |
| 2026-03-27 | 16.50 | 17.23 | 16.42 | 17.06 | +2.77% | 0.40 | 2.01% |
| 2026-03-26 | 16.85 | 17.04 | 16.56 | 16.60 | -1.43% | 0.25 | 1.30% |
| 2026-03-25 | 16.65 | 16.90 | 16.51 | 16.84 | +2.00% | 0.33 | 1.66% |