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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.49 | 16.58 | 16.10 | 16.35 | -1.45% | 0.60 | 3.18% |
| 2025-10-22 | 16.49 | 16.74 | 16.49 | 16.59 | +0.12% | 0.75 | 3.85% |
| 2025-10-21 | 16.22 | 16.62 | 16.03 | 16.57 | +2.54% | 0.90 | 4.67% |
| 2025-10-20 | 15.97 | 16.28 | 15.97 | 16.16 | +2.21% | 0.75 | 4.00% |
| 2025-10-17 | 16.14 | 16.17 | 15.76 | 15.81 | -1.74% | 0.79 | 4.27% |
| 2025-10-16 | 16.30 | 16.30 | 15.95 | 16.09 | +0.31% | 0.81 | 4.33% |
| 2025-10-15 | 15.58 | 16.14 | 15.46 | 16.04 | +3.08% | 1.45 | 7.78% |
| 2025-10-14 | 15.77 | 15.89 | 15.40 | 15.56 | -0.51% | 0.67 | 3.66% |
| 2025-10-13 | 15.10 | 15.70 | 14.80 | 15.64 | -0.70% | 0.75 | 4.19% |
| 2025-10-10 | 15.73 | 15.93 | 15.67 | 15.75 | +0.19% | 0.64 | 3.49% |
| 2025-10-09 | 15.61 | 15.80 | 15.50 | 15.72 | +1.22% | 0.68 | 3.72% |
| 2025-09-30 | 15.90 | 15.90 | 15.51 | 15.53 | -1.40% | 0.74 | 4.09% |
| 2025-09-29 | 15.88 | 16.00 | 15.47 | 15.75 | +0.19% | 0.87 | 4.74% |
| 2025-09-26 | 15.50 | 15.99 | 15.41 | 15.72 | +1.48% | 1.21 | 6.53% |
| 2025-09-25 | 15.73 | 15.75 | 15.40 | 15.49 | -1.90% | 1.25 | 6.89% |
| 2025-09-24 | 15.32 | 16.15 | 15.28 | 15.79 | +0.64% | 1.96 | 10.65% |
| 2025-09-23 | 16.90 | 16.90 | 15.41 | 15.69 | -8.35% | 3.11 | 17.05% |
| 2025-09-22 | 16.90 | 17.70 | 16.66 | 17.12 | -1.44% | 3.63 | 18.33% |
| 2025-09-19 | 16.60 | 18.61 | 16.45 | 17.37 | +2.66% | 5.18 | 24.34% |
| 2025-09-18 | 17.57 | 17.79 | 16.41 | 16.92 | -1.91% | 3.21 | 16.25% |