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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.07 | 18.16 | 17.94 | 18.10 | +0.67% | 0.49 | 2.32% |
| 2026-02-13 | 17.88 | 18.23 | 17.80 | 17.98 | +0.67% | 0.69 | 3.27% |
| 2026-02-12 | 18.07 | 18.11 | 17.82 | 17.86 | -1.16% | 0.59 | 2.83% |
| 2026-02-11 | 18.20 | 18.22 | 18.02 | 18.07 | -0.71% | 0.53 | 2.49% |
| 2026-02-10 | 18.21 | 18.22 | 18.10 | 18.20 | +0.06% | 0.48 | 2.25% |
| 2026-02-09 | 18.18 | 18.33 | 18.06 | 18.19 | +0.17% | 0.76 | 3.58% |
| 2026-02-06 | 17.97 | 18.37 | 17.75 | 18.16 | +1.00% | 0.96 | 4.53% |
| 2026-02-05 | 17.87 | 18.02 | 17.70 | 17.98 | +0.62% | 0.75 | 3.58% |
| 2026-02-04 | 17.64 | 17.99 | 17.63 | 17.87 | +1.36% | 0.80 | 3.85% |
| 2026-02-03 | 17.40 | 17.66 | 17.32 | 17.63 | +2.14% | 0.76 | 3.69% |
| 2026-02-02 | 17.44 | 17.74 | 17.26 | 17.26 | -1.03% | 0.80 | 3.93% |
| 2026-01-30 | 17.26 | 17.59 | 17.20 | 17.44 | +0.81% | 0.90 | 4.41% |
| 2026-01-29 | 17.78 | 17.78 | 17.20 | 17.30 | -2.26% | 1.28 | 6.26% |
| 2026-01-28 | 18.01 | 18.20 | 17.70 | 17.70 | -3.54% | 1.76 | 8.44% |
| 2026-01-27 | 18.00 | 18.50 | 17.83 | 18.35 | +0.44% | 2.22 | 10.46% |
| 2026-01-26 | 19.48 | 19.48 | 18.27 | 18.27 | -10.00% | 3.90 | 17.93% |
| 2026-01-23 | 23.28 | 24.38 | 19.99 | 20.30 | -8.60% | 7.47 | 30.87% |
| 2026-01-22 | 21.10 | 22.21 | 21.09 | 22.21 | +10.01% | 4.06 | 15.78% |
| 2026-01-21 | 18.35 | 20.19 | 18.15 | 20.19 | +10.03% | 3.52 | 15.19% |
| 2026-01-20 | 18.40 | 18.47 | 17.81 | 18.35 | -3.37% | 1.69 | 7.93% |