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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.90 | 20.06 | 18.67 | 18.99 | -0.11% | 3.12 | 13.86% |
| 2026-01-16 | 18.90 | 19.23 | 18.54 | 19.01 | -0.37% | 1.79 | 8.09% |
| 2026-01-15 | 18.42 | 19.65 | 18.10 | 19.08 | +1.06% | 2.66 | 12.12% |
| 2026-01-14 | 17.71 | 19.18 | 17.68 | 18.88 | -2.88% | 3.68 | 17.25% |
| 2026-01-13 | 19.19 | 19.44 | 18.56 | 19.44 | +10.02% | 4.41 | 19.62% |
| 2026-01-12 | 16.08 | 17.67 | 15.92 | 17.67 | +10.02% | 1.55 | 7.65% |
| 2026-01-09 | 16.16 | 16.21 | 15.83 | 16.06 | -0.62% | 0.38 | 2.04% |
| 2026-01-08 | 16.00 | 16.17 | 15.91 | 16.16 | +0.37% | 0.37 | 1.97% |
| 2026-01-07 | 15.94 | 16.11 | 15.83 | 16.10 | +1.07% | 0.36 | 1.93% |
| 2026-01-06 | 16.10 | 16.10 | 15.82 | 15.93 | +0.06% | 0.30 | 1.62% |
| 2026-01-05 | 15.87 | 16.08 | 15.76 | 15.92 | +0.38% | 0.45 | 2.41% |
| 2025-12-31 | 15.78 | 15.91 | 15.61 | 15.86 | +0.44% | 0.22 | 1.21% |
| 2025-12-30 | 15.76 | 15.95 | 15.65 | 15.79 | -0.25% | 0.24 | 1.31% |
| 2025-12-29 | 15.61 | 15.85 | 15.50 | 15.83 | +1.41% | 0.37 | 2.00% |
| 2025-12-26 | 15.71 | 15.76 | 15.48 | 15.61 | -0.57% | 0.26 | 1.44% |
| 2025-12-25 | 15.66 | 15.72 | 15.52 | 15.70 | +0.71% | 0.24 | 1.33% |
| 2025-12-24 | 15.53 | 15.71 | 15.43 | 15.59 | +0.13% | 0.16 | 0.88% |
| 2025-12-23 | 15.64 | 15.64 | 15.40 | 15.57 | -0.57% | 0.23 | 1.25% |
| 2025-12-22 | 15.50 | 15.82 | 15.41 | 15.66 | +1.10% | 0.27 | 1.49% |
| 2025-12-19 | 15.16 | 15.50 | 15.16 | 15.49 | +2.18% | 0.22 | 1.24% |