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
2025-09-26	15.50	15.72	0.23	1.48%	15.41	15.99	76274	12058	6.53%
2025-09-25	15.73	15.49	-0.30	-1.90%	15.40	15.75	80472	12511	6.89%
2025-09-24	15.32	15.79	0.10	0.64%	15.28	16.15	124394	19626	10.65%
2025-09-23	16.90	15.69	-1.43	-8.35%	15.41	16.90	199136	31141	17.05%
2025-09-22	16.90	17.12	-0.25	-1.44%	16.66	17.70	214186	36337	18.33%
2025-09-19	16.60	17.37	0.45	2.66%	16.45	18.61	284363	51849	24.34%
2025-09-18	17.57	16.92	-0.33	-1.91%	16.41	17.79	189871	32082	16.25%
2025-09-17	17.76	17.25	-0.96	-5.27%	17.10	18.76	273705	48724	23.43%
2025-09-16	16.10	18.21	1.66	10.03%	16.00	18.21	282681	49188	24.20%
2025-09-15	18.72	16.55	-1.84	-10.01%	16.55	18.72	291596	49897	24.96%
2025-09-12	16.73	18.39	1.67	9.99%	16.73	18.39	174944	31737	14.98%
2025-09-11	15.20	16.72	1.52	10.00%	15.02	16.72	82083	13467	7.03%
2025-09-10	15.15	15.20	0.21	1.40%	14.95	15.44	33471	5069	2.87%
2025-09-09	15.05	14.99	-0.05	-0.33%	14.91	15.19	37363	5615	3.20%
2025-09-08	14.58	15.04	0.46	3.16%	14.58	15.13	43554	6498	3.73%
2025-09-05	14.39	14.58	0.25	1.74%	14.21	14.59	33876	4906	2.90%
2025-09-04	14.29	14.33	0.05	0.35%	14.20	14.65	35369	5113	3.03%
2025-09-03	14.78	14.28	-0.50	-3.38%	14.20	14.87	37123	5375	3.18%
2025-09-02	15.15	14.78	-0.37	-2.44%	14.56	15.20	49014	7229	4.20%
2025-09-01	14.63	15.15	0.48	3.27%	14.63	15.19	72762	10905	6.23%
2025-08-29	14.60	14.67	0.22	1.52%	14.38	14.92	52938	7778	4.53%
2025-08-28	14.21	14.45	0.20	1.40%	13.90	14.59	48181	6889	4.12%
2025-08-27	14.79	14.25	-0.54	-3.65%	14.21	14.85	47511	6919	4.07%
2025-08-26	14.65	14.79	0.08	0.54%	14.47	14.84	42511	6253	3.64%
2025-08-25	14.53	14.71	0.18	1.24%	14.44	14.71	50401	7354	4.31%
2025-08-22	14.57	14.53	-0.04	-0.27%	14.33	14.78	62924	9147	5.39%
2025-08-21	14.98	14.57	-0.45	-3.00%	14.57	15.39	113144	16819	9.69%
2025-08-20	15.30	15.02	-0.40	-2.59%	14.66	15.39	108678	16205	9.30%
2025-08-19	17.03	15.42	-0.30	-1.91%	15.01	17.03	253204	40273	21.67%
2025-08-18	14.37	15.72	1.43	10.01%	14.37	15.72	50552	7714	4.33%
2025-08-15	14.33	14.29	-0.09	-0.63%	14.24	14.49	25854	3709	2.21%
2025-08-14	14.53	14.38	-0.15	-1.03%	14.36	14.63	36278	5254	3.11%
2025-08-13	14.55	14.53	0.05	0.35%	14.34	14.62	40782	5908	3.49%
2025-08-12	14.40	14.48	0.12	0.84%	14.21	14.55	42338	6102	3.62%
2025-08-11	14.32	14.36	-0.11	-0.76%	14.19	14.47	49314	7071	4.22%
2025-08-08	14.07	14.47	0.40	2.84%	13.80	14.85	85789	12343	7.34%
2025-08-07	13.86	14.07	0.21	1.52%	13.75	14.36	44974	6310	3.85%
2025-08-06	13.86	13.86	0.00	0.00%	13.67	13.89	22835	3150	1.95%
2025-08-05	13.97	13.86	-0.06	-0.43%	13.79	14.00	22466	3113	1.92%
2025-08-04	13.37	13.92	0.52	3.88%	13.25	14.02	64828	8905	5.55%
2025-08-01	13.25	13.40	0.25	1.90%	13.17	13.48	33561	4491	2.87%
2025-07-31	13.38	13.15	-0.26	-1.94%	13.07	13.53	25895	3434	2.22%
2025-07-30	13.35	13.41	0.08	0.60%	13.24	13.56	22756	3047	1.95%
2025-07-29	13.64	13.33	-0.19	-1.41%	13.18	13.64	30686	4083	2.63%
2025-07-28	13.60	13.52	0.00	0.00%	13.48	13.60	19063	2580	1.63%
2025-07-25	13.40	13.52	0.12	0.90%	13.31	13.61	28339	3821	2.43%
2025-07-24	13.20	13.40	0.18	1.36%	13.20	13.44	23283	3104	1.99%
2025-07-23	13.41	13.22	-0.09	-0.68%	13.20	13.41	21002	2788	1.80%
2025-07-22	13.48	13.31	-0.17	-1.26%	13.26	13.55	24362	3252	2.09%
2025-07-21	13.33	13.48	0.18	1.35%	13.30	13.54	32162	4320	2.75%
2025-07-18	13.37	13.30	0.01	0.08%	13.26	13.39	17935	2384	1.54%
2025-07-17	13.38	13.29	-0.10	-0.75%	13.27	13.44	23838	3178	2.04%
2025-07-16	13.40	13.39	-0.03	-0.22%	13.24	13.46	23177	3094	1.98%
2025-07-15	13.60	13.42	-0.17	-1.25%	13.35	13.85	48683	6585	4.17%
2025-07-14	13.06	13.59	0.50	3.82%	13.05	13.77	71745	9641	6.14%
2025-07-11	13.12	13.09	-0.03	-0.23%	12.98	13.19	23462	3064	2.01%
2025-07-10	13.15	13.12	-0.08	-0.61%	13.04	13.20	24858	3257	2.13%
2025-07-09	13.15	13.20	0.05	0.38%	13.04	13.23	39030	5136	3.34%
2025-07-08	13.10	13.15	0.05	0.38%	13.00	13.19	26256	3447	2.25%
2025-07-07	12.81	13.10	0.21	1.63%	12.80	13.11	20825	2706	1.78%
2025-07-04	13.09	12.89	-0.17	-1.30%	12.83	13.09	28677	3706	2.45%
2025-07-03	13.23	13.06	-0.18	-1.36%	13.03	13.26	35440	4647	3.03%
2025-07-02	13.38	13.24	0.04	0.30%	13.01	13.46	52472	6919	4.49%
2025-07-01	13.37	13.20	-0.12	-0.90%	13.05	13.50	46993	6232	4.02%
2025-06-30	13.36	13.32	-0.06	-0.45%	13.21	13.40	39691	5273	3.40%
2025-06-27	13.24	13.38	0.15	1.13%	13.14	13.59	61849	8253	5.29%
2025-06-26	13.34	13.23	-0.12	-0.90%	13.17	13.45	41088	5459	3.52%
2025-06-25	13.25	13.35	0.15	1.14%	13.07	13.40	53585	7099	4.59%
2025-06-24	13.10	13.20	-0.09	-0.68%	12.90	13.26	52553	6907	4.50%
2025-06-23	12.84	13.29	0.33	2.55%	12.84	13.46	61371	8120	5.25%