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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.76 | 18.76 | 17.10 | 17.25 | -5.27% | 4.87 | 23.43% |
| 2025-09-16 | 16.10 | 18.21 | 16.00 | 18.21 | +10.03% | 4.92 | 24.20% |
| 2025-09-15 | 18.72 | 18.72 | 16.55 | 16.55 | -10.01% | 4.99 | 24.96% |
| 2025-09-12 | 16.73 | 18.39 | 16.73 | 18.39 | +9.99% | 3.17 | 14.97% |
| 2025-09-11 | 15.20 | 16.72 | 15.02 | 16.72 | +10.00% | 1.35 | 7.03% |
| 2025-09-10 | 15.15 | 15.44 | 14.95 | 15.20 | +1.40% | 0.51 | 2.87% |
| 2025-09-09 | 15.05 | 15.19 | 14.91 | 14.99 | -0.33% | 0.56 | 3.20% |
| 2025-09-08 | 14.58 | 15.13 | 14.58 | 15.04 | +3.15% | 0.65 | 3.73% |
| 2025-09-05 | 14.39 | 14.59 | 14.21 | 14.58 | +1.74% | 0.49 | 2.90% |
| 2025-09-04 | 14.29 | 14.65 | 14.20 | 14.33 | +0.35% | 0.51 | 3.03% |
| 2025-09-03 | 14.78 | 14.87 | 14.20 | 14.28 | -3.38% | 0.54 | 3.18% |
| 2025-09-02 | 15.15 | 15.20 | 14.56 | 14.78 | -2.44% | 0.72 | 4.20% |
| 2025-09-01 | 14.63 | 15.19 | 14.63 | 15.15 | +3.27% | 1.09 | 6.23% |
| 2025-08-29 | 14.60 | 14.92 | 14.38 | 14.67 | +1.52% | 0.78 | 4.53% |
| 2025-08-28 | 14.21 | 14.59 | 13.90 | 14.45 | +1.40% | 0.69 | 4.12% |
| 2025-08-27 | 14.79 | 14.85 | 14.21 | 14.25 | -3.65% | 0.69 | 4.07% |
| 2025-08-26 | 14.65 | 14.84 | 14.47 | 14.79 | +0.54% | 0.63 | 3.64% |
| 2025-08-25 | 14.53 | 14.71 | 14.44 | 14.71 | +1.24% | 0.74 | 4.31% |
| 2025-08-22 | 14.57 | 14.78 | 14.33 | 14.53 | -0.27% | 0.91 | 5.39% |
| 2025-08-21 | 14.98 | 15.39 | 14.57 | 14.57 | -3.00% | 1.68 | 9.69% |