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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.10 | 16.21 | 15.63 | 15.73 | -2.42% | 0.76 | 4.08% |
| 2025-11-19 | 16.20 | 16.50 | 16.09 | 16.12 | -0.12% | 1.13 | 5.93% |
| 2025-11-18 | 16.53 | 16.65 | 15.79 | 16.14 | -6.22% | 2.10 | 11.16% |
| 2025-11-17 | 17.53 | 18.93 | 16.95 | 17.21 | 0.00% | 3.23 | 15.60% |
| 2025-11-14 | 16.54 | 17.27 | 16.45 | 17.21 | +3.99% | 1.45 | 7.35% |
| 2025-11-13 | 16.57 | 16.71 | 16.41 | 16.55 | -0.12% | 0.33 | 1.70% |
| 2025-11-12 | 16.51 | 16.66 | 16.37 | 16.57 | +0.24% | 0.37 | 1.93% |
| 2025-11-11 | 16.65 | 16.66 | 16.45 | 16.53 | -0.24% | 0.36 | 1.87% |
| 2025-11-10 | 16.74 | 16.79 | 16.51 | 16.57 | -0.96% | 0.43 | 2.23% |
| 2025-11-07 | 16.90 | 16.95 | 16.66 | 16.73 | -0.65% | 0.52 | 2.63% |
| 2025-11-06 | 16.72 | 16.85 | 16.42 | 16.84 | +0.90% | 0.48 | 2.47% |
| 2025-11-05 | 16.56 | 16.78 | 16.50 | 16.69 | +0.06% | 0.48 | 2.45% |
| 2025-11-04 | 16.58 | 16.82 | 16.48 | 16.68 | +0.97% | 0.83 | 4.25% |
| 2025-11-03 | 16.52 | 16.68 | 16.36 | 16.52 | +0.06% | 0.62 | 3.24% |
| 2025-10-31 | 16.55 | 16.79 | 16.35 | 16.51 | -1.02% | 0.77 | 3.97% |
| 2025-10-30 | 16.60 | 16.81 | 16.51 | 16.68 | 0.00% | 0.69 | 3.55% |
| 2025-10-29 | 16.90 | 17.02 | 16.45 | 16.68 | -1.24% | 1.03 | 5.29% |
| 2025-10-28 | 16.61 | 18.18 | 16.59 | 16.89 | +0.96% | 1.58 | 7.96% |
| 2025-10-27 | 16.73 | 16.79 | 16.41 | 16.73 | +1.76% | 0.73 | 3.78% |
| 2025-10-24 | 16.47 | 16.47 | 16.23 | 16.44 | +0.55% | 0.56 | 2.95% |