炬申股份 (001202) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-03-14	14.93	15.20	0.29	1.95%	14.75	15.22	18704	2816	2.07%
2025-03-13	15.04	14.91	-0.14	-0.93%	14.64	15.14	17871	2652	1.98%
2025-03-12	15.20	15.05	0.04	0.27%	14.95	15.48	22657	3425	2.51%
2025-03-11	14.80	15.01	0.17	1.15%	14.62	15.36	21882	3261	2.42%
2025-03-10	14.67	14.84	0.14	0.95%	14.67	14.93	14048	2084	1.55%
2025-03-07	14.90	14.70	-0.20	-1.34%	14.63	14.95	12527	1848	1.39%
2025-03-06	14.68	14.90	0.27	1.85%	14.56	15.00	18162	2687	2.01%
2025-03-05	14.71	14.63	-0.07	-0.48%	14.47	14.86	13049	1901	1.44%
2025-03-04	14.32	14.70	0.35	2.44%	14.25	14.72	16201	2362	1.79%
2025-03-03	14.23	14.35	0.13	0.91%	14.22	14.59	13846	1998	1.53%
2025-02-28	14.55	14.22	-0.31	-2.13%	14.20	14.55	12877	1849	1.42%
2025-02-27	14.67	14.53	-0.10	-0.68%	14.22	14.71	18766	2712	2.07%
2025-02-26	14.48	14.63	0.15	1.04%	14.48	14.68	15239	2226	1.68%
2025-02-25	14.41	14.48	-0.15	-1.03%	14.41	14.62	11225	1626	1.24%
2025-02-24	14.35	14.63	0.21	1.46%	14.22	14.65	18064	2620	2.00%
2025-02-21	14.58	14.42	-0.16	-1.10%	14.20	14.62	18766	2694	2.07%
2025-02-20	14.39	14.58	0.14	0.97%	14.39	14.72	15398	2239	1.70%
2025-02-19	14.17	14.44	0.30	2.12%	14.15	14.52	18245	2631	2.02%
2025-02-18	14.66	14.14	-0.51	-3.48%	14.05	14.69	17709	2537	1.96%
2025-02-17	14.37	14.65	0.24	1.67%	14.37	14.65	16420	2387	1.82%
2025-02-14	14.50	14.41	-0.14	-0.96%	14.32	14.69	19015	2749	2.10%
2025-02-13	14.88	14.55	-0.32	-2.15%	14.51	14.90	29067	4264	3.21%
2025-02-12	14.40	14.87	0.40	2.76%	14.38	15.75	54993	8210	6.08%
2025-02-11	14.42	14.47	0.19	1.33%	14.16	14.55	23042	3310	2.55%
2025-02-10	14.09	14.28	0.27	1.93%	14.03	14.30	21067	2981	2.33%
2025-02-07	13.93	14.01	0.15	1.08%	13.83	14.14	24223	3396	2.68%
2025-02-06	13.77	13.86	0.14	1.02%	13.45	13.88	22923	3137	2.53%
2025-02-05	13.86	13.72	-0.07	-0.51%	13.70	13.94	20554	2837	2.27%
2025-01-27	13.91	13.79	-0.10	-0.72%	13.78	14.14	24439	3407	2.70%
2025-01-24	13.96	13.89	-0.14	-1.00%	13.71	14.15	28446	3937	3.15%
2025-01-23	13.98	14.03	0.15	1.08%	13.98	14.34	24126	3414	2.67%
2025-01-22	13.96	13.88	-0.24	-1.70%	13.82	14.09	16227	2263	1.79%
2025-01-21	14.34	14.12	-0.05	-0.35%	13.86	14.40	23651	3322	2.62%
2025-01-20	13.72	14.17	0.50	3.66%	13.55	14.27	32306	4532	3.57%
2025-01-17	13.73	13.67	-0.06	-0.44%	13.46	13.76	25901	3528	2.86%
2025-01-16	13.92	13.73	0.05	0.37%	13.40	13.99	34623	4754	3.83%
2025-01-15	13.72	13.68	-0.02	-0.15%	13.61	13.96	42485	5855	4.70%
2025-01-14	12.98	13.70	0.79	6.12%	12.98	13.90	70521	9542	7.80%
2025-01-13	12.88	12.91	-0.91	-6.58%	12.88	13.23	61591	7993	6.81%
2025-01-10	14.95	13.82	-1.53	-9.97%	13.82	15.00	100465	14391	11.11%
2025-01-09	15.33	15.35	-0.27	-1.73%	14.72	16.19	145449	22195	16.08%
2025-01-08	16.87	15.62	-1.61	-9.34%	15.51	17.23	188701	30229	20.86%
2025-01-07	16.30	17.23	1.57	10.03%	16.30	17.23	208201	35385	23.02%
2025-01-06	14.07	15.66	1.42	9.97%	13.61	15.66	87225	13243	9.64%
2025-01-03	13.98	14.24	0.26	1.86%	13.35	14.26	36542	5105	4.04%
2025-01-02	14.00	13.98	0.09	0.65%	13.65	14.43	30239	4266	3.34%
2024-12-31	13.58	13.89	0.11	0.80%	13.55	14.57	25894	3621	2.86%
2024-12-30	13.69	13.78	-0.05	-0.36%	13.20	14.09	16290	2236	1.80%
2024-12-27	13.49	13.83	0.33	2.44%	13.41	13.90	17754	2444	1.96%
2024-12-26	13.21	13.50	0.19	1.43%	13.21	13.64	14327	1936	1.58%
2024-12-25	13.46	13.31	-0.26	-1.92%	12.99	13.57	20606	2721	2.28%
2024-12-24	13.61	13.57	0.12	0.89%	13.34	13.80	20678	2805	2.29%
2024-12-23	14.30	13.45	-0.89	-6.21%	13.40	14.32	26476	3636	2.93%
2024-12-20	14.11	14.34	0.27	1.92%	14.11	14.45	16648	2388	1.84%
2024-12-19	13.86	14.07	-0.02	-0.14%	13.80	14.19	18477	2587	2.04%
2024-12-18	14.31	14.09	-0.18	-1.26%	13.90	14.45	24043	3396	2.66%
2024-12-17	15.21	14.27	-0.96	-6.30%	14.27	15.26	37077	5408	4.10%
2024-12-16	15.14	15.23	-0.09	-0.59%	15.10	15.44	32834	5009	3.63%
2024-12-13	15.70	15.32	-0.39	-2.48%	15.32	16.05	52653	8162	5.82%
2024-12-12	15.85	15.71	-0.49	-3.02%	15.48	15.95	71561	11197	7.91%
2024-12-11	16.74	16.20	0.37	2.34%	15.91	16.90	96318	15709	10.65%
2024-12-10	17.49	15.83	-0.86	-5.15%	15.70	17.80	150357	25117	16.62%
2024-12-09	15.17	16.69	1.52	10.02%	14.90	16.69	63532	10415	7.02%
2024-12-06	15.00	15.17	0.26	1.74%	14.73	15.37	23112	3476	2.56%