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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.05 | 15.24 | 14.92 | 15.16 | +0.66% | 0.28 | 1.58% |
| 2025-12-17 | 14.80 | 15.15 | 14.57 | 15.06 | +1.76% | 0.30 | 1.74% |
| 2025-12-16 | 15.35 | 15.35 | 14.69 | 14.80 | -3.27% | 0.39 | 2.22% |
| 2025-12-15 | 15.14 | 15.40 | 15.10 | 15.30 | +0.46% | 0.21 | 1.17% |
| 2025-12-12 | 15.39 | 15.69 | 15.18 | 15.23 | -1.30% | 0.32 | 1.77% |
| 2025-12-11 | 15.80 | 15.83 | 15.42 | 15.43 | -1.91% | 0.40 | 2.18% |
| 2025-12-10 | 15.61 | 15.88 | 15.43 | 15.73 | +0.58% | 0.33 | 1.81% |
| 2025-12-09 | 15.73 | 15.84 | 15.57 | 15.64 | -0.26% | 0.23 | 1.27% |
| 2025-12-08 | 15.65 | 15.80 | 15.52 | 15.68 | +0.51% | 0.29 | 1.60% |
| 2025-12-05 | 15.37 | 15.69 | 15.27 | 15.60 | +1.56% | 0.23 | 1.27% |
| 2025-12-04 | 15.54 | 15.57 | 15.31 | 15.36 | -0.84% | 0.24 | 1.34% |
| 2025-12-03 | 15.77 | 15.84 | 15.38 | 15.49 | -1.96% | 0.45 | 2.47% |
| 2025-12-02 | 16.18 | 16.18 | 15.60 | 15.80 | -2.59% | 0.60 | 3.28% |
| 2025-12-01 | 15.69 | 16.30 | 15.61 | 16.22 | +3.77% | 0.81 | 4.33% |
| 2025-11-28 | 15.24 | 15.65 | 15.12 | 15.63 | +2.63% | 0.41 | 2.27% |
| 2025-11-27 | 15.10 | 15.35 | 15.10 | 15.23 | +0.33% | 0.26 | 1.47% |
| 2025-11-26 | 15.32 | 15.46 | 15.13 | 15.18 | -0.91% | 0.34 | 1.92% |
| 2025-11-25 | 15.19 | 15.50 | 15.02 | 15.32 | +1.26% | 0.44 | 2.46% |
| 2025-11-24 | 15.20 | 15.32 | 14.93 | 15.13 | +0.20% | 0.46 | 2.60% |
| 2025-11-21 | 15.55 | 15.86 | 15.01 | 15.10 | -4.01% | 0.71 | 3.99% |