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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.14 | 16.54 | 15.94 | 16.51 | +5.16% | 0.46 | 2.42% |
| 2026-03-23 | 16.30 | 16.41 | 15.61 | 15.70 | -5.36% | 0.56 | 3.00% |
| 2026-03-20 | 17.11 | 17.24 | 16.56 | 16.59 | -2.93% | 0.42 | 2.11% |
| 2026-03-19 | 17.48 | 17.48 | 16.98 | 17.09 | -2.23% | 0.34 | 1.69% |
| 2026-03-18 | 17.38 | 17.54 | 17.12 | 17.48 | +1.75% | 0.32 | 1.60% |
| 2026-03-17 | 17.63 | 17.70 | 17.18 | 17.18 | -2.39% | 0.30 | 1.47% |
| 2026-03-16 | 17.75 | 17.82 | 17.38 | 17.60 | -0.73% | 0.35 | 1.69% |
| 2026-03-13 | 17.80 | 17.99 | 17.65 | 17.73 | -0.73% | 0.35 | 1.70% |
| 2026-03-12 | 18.17 | 18.22 | 17.73 | 17.86 | -1.65% | 0.39 | 1.86% |
| 2026-03-11 | 18.28 | 18.33 | 18.11 | 18.16 | -0.44% | 0.32 | 1.51% |
| 2026-03-10 | 17.99 | 18.26 | 17.81 | 18.24 | +2.59% | 0.50 | 2.37% |
| 2026-03-09 | 17.79 | 17.89 | 17.51 | 17.78 | -1.39% | 0.51 | 2.46% |
| 2026-03-06 | 17.60 | 18.05 | 17.46 | 18.03 | +2.38% | 0.45 | 2.13% |
| 2026-03-05 | 17.70 | 17.90 | 17.57 | 17.61 | +0.80% | 0.52 | 2.52% |
| 2026-03-04 | 17.38 | 17.63 | 17.20 | 17.47 | -0.34% | 0.57 | 2.79% |
| 2026-03-03 | 18.02 | 18.19 | 17.53 | 17.53 | -2.50% | 0.64 | 3.09% |
| 2026-03-02 | 18.10 | 18.26 | 17.75 | 17.98 | -2.39% | 0.80 | 3.82% |
| 2026-02-27 | 18.17 | 18.48 | 18.12 | 18.42 | +1.26% | 0.65 | 3.04% |
| 2026-02-26 | 18.20 | 18.29 | 18.04 | 18.19 | +0.39% | 0.51 | 2.42% |
| 2026-02-25 | 18.10 | 18.23 | 18.00 | 18.12 | +0.11% | 0.55 | 2.60% |