炬申股份(001202)股票行情 炬申股份股票行情 001202股票行情_爱股网
炬申股份(001202)股票行情
炬申股份(001202)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 16.47 | 16.44 | 0.09 | 0.55% | 16.23 | 16.47 | 34410 | 5638.33 | 2.95% |
| 2025-10-23 | 16.49 | 16.35 | -0.24 | -1.45% | 16.10 | 16.58 | 37118 | 6037.90 | 3.18% |
| 2025-10-22 | 16.49 | 16.59 | 0.02 | 0.12% | 16.49 | 16.74 | 44948 | 7461.26 | 3.85% |
| 2025-10-21 | 16.22 | 16.57 | 0.41 | 2.54% | 16.03 | 16.62 | 54599 | 8962.62 | 4.67% |
| 2025-10-20 | 15.97 | 16.16 | 0.35 | 2.21% | 15.97 | 16.28 | 46743 | 7540.68 | 4.00% |
| 2025-10-17 | 16.14 | 15.81 | -0.28 | -1.74% | 15.76 | 16.17 | 49851 | 7941.03 | 4.27% |
| 2025-10-16 | 16.30 | 16.09 | 0.05 | 0.31% | 15.95 | 16.30 | 50577 | 8126.70 | 4.33% |
| 2025-10-15 | 15.58 | 16.04 | 0.48 | 3.08% | 15.46 | 16.14 | 90900 | 14485.32 | 7.78% |
| 2025-10-14 | 15.77 | 15.56 | -0.08 | -0.51% | 15.40 | 15.89 | 42799 | 6710.96 | 3.66% |
| 2025-10-13 | 15.10 | 15.64 | -0.11 | -0.70% | 14.80 | 15.70 | 48970 | 7544.08 | 4.19% |
| 2025-10-10 | 15.73 | 15.75 | 0.03 | 0.19% | 15.67 | 15.93 | 40797 | 6443.07 | 3.49% |
| 2025-10-09 | 15.61 | 15.72 | 0.19 | 1.22% | 15.50 | 15.80 | 43434 | 6786.62 | 3.72% |
| 2025-09-30 | 15.90 | 15.53 | -0.22 | -1.40% | 15.51 | 15.90 | 47742 | 7444.77 | 4.09% |
| 2025-09-29 | 15.88 | 15.75 | 0.03 | 0.19% | 15.47 | 16.00 | 55384 | 8713.54 | 4.74% |
| 2025-09-26 | 15.50 | 15.72 | 0.23 | 1.48% | 15.41 | 15.99 | 76274 | 12058.17 | 6.53% |
| 2025-09-25 | 15.73 | 15.49 | -0.30 | -1.90% | 15.40 | 15.75 | 80472 | 12511.98 | 6.89% |
| 2025-09-24 | 15.32 | 15.79 | 0.10 | 0.64% | 15.28 | 16.15 | 124394 | 19626.71 | 10.65% |
| 2025-09-23 | 16.90 | 15.69 | -1.43 | -8.35% | 15.41 | 16.90 | 199136 | 31141.41 | 17.05% |
| 2025-09-22 | 16.90 | 17.12 | -0.25 | -1.44% | 16.66 | 17.70 | 214186 | 36337.59 | 18.33% |
| 2025-09-19 | 16.60 | 17.37 | 0.45 | 2.66% | 16.45 | 18.61 | 284363 | 51849.96 | 24.34% |
| 2025-09-18 | 17.57 | 16.92 | -0.33 | -1.91% | 16.41 | 17.79 | 189871 | 32082.65 | 16.25% |
| 2025-09-17 | 17.76 | 17.25 | -0.96 | -5.27% | 17.10 | 18.76 | 273705 | 48724.82 | 23.43% |
| 2025-09-16 | 16.10 | 18.21 | 1.66 | 10.03% | 16.00 | 18.21 | 282681 | 49188.88 | 24.20% |
| 2025-09-15 | 18.72 | 16.55 | -1.84 | -10.01% | 16.55 | 18.72 | 291596 | 49897.32 | 24.96% |
| 2025-09-12 | 16.73 | 18.39 | 1.67 | 9.99% | 16.73 | 18.39 | 174944 | 31737.51 | 14.98% |
| 2025-09-11 | 15.20 | 16.72 | 1.52 | 10.00% | 15.02 | 16.72 | 82083 | 13467.89 | 7.03% |
| 2025-09-10 | 15.15 | 15.20 | 0.21 | 1.40% | 14.95 | 15.44 | 33471 | 5069.98 | 2.87% |
| 2025-09-09 | 15.05 | 14.99 | -0.05 | -0.33% | 14.91 | 15.19 | 37363 | 5615.45 | 3.20% |
| 2025-09-08 | 14.58 | 15.04 | 0.46 | 3.16% | 14.58 | 15.13 | 43554 | 6498.33 | 3.73% |
| 2025-09-05 | 14.39 | 14.58 | 0.25 | 1.74% | 14.21 | 14.59 | 33876 | 4906.28 | 2.90% |
| 2025-09-04 | 14.29 | 14.33 | 0.05 | 0.35% | 14.20 | 14.65 | 35369 | 5113.23 | 3.03% |
| 2025-09-03 | 14.78 | 14.28 | -0.50 | -3.38% | 14.20 | 14.87 | 37123 | 5375.85 | 3.18% |
| 2025-09-02 | 15.15 | 14.78 | -0.37 | -2.44% | 14.56 | 15.20 | 49014 | 7229.28 | 4.20% |
| 2025-09-01 | 14.63 | 15.15 | 0.48 | 3.27% | 14.63 | 15.19 | 72762 | 10905.33 | 6.23% |
| 2025-08-29 | 14.60 | 14.67 | 0.22 | 1.52% | 14.38 | 14.92 | 52938 | 7778.47 | 4.53% |
| 2025-08-28 | 14.21 | 14.45 | 0.20 | 1.40% | 13.90 | 14.59 | 48181 | 6889.07 | 4.12% |
| 2025-08-27 | 14.79 | 14.25 | -0.54 | -3.65% | 14.21 | 14.85 | 47511 | 6919.39 | 4.07% |
| 2025-08-26 | 14.65 | 14.79 | 0.08 | 0.54% | 14.47 | 14.84 | 42511 | 6253.57 | 3.64% |
| 2025-08-25 | 14.53 | 14.71 | 0.18 | 1.24% | 14.44 | 14.71 | 50401 | 7354.96 | 4.31% |
| 2025-08-22 | 14.57 | 14.53 | -0.04 | -0.27% | 14.33 | 14.78 | 62924 | 9147.25 | 5.39% |
| 2025-08-21 | 14.98 | 14.57 | -0.45 | -3.00% | 14.57 | 15.39 | 113144 | 16819.50 | 9.69% |
| 2025-08-20 | 15.30 | 15.02 | -0.40 | -2.59% | 14.66 | 15.39 | 108678 | 16205.66 | 9.30% |
| 2025-08-19 | 17.03 | 15.42 | -0.30 | -1.91% | 15.01 | 17.03 | 253204 | 40273.42 | 21.67% |
| 2025-08-18 | 14.37 | 15.72 | 1.43 | 10.01% | 14.37 | 15.72 | 50552 | 7714.08 | 4.33% |
| 2025-08-15 | 14.33 | 14.29 | -0.09 | -0.63% | 14.24 | 14.49 | 25854 | 3709.95 | 2.21% |
| 2025-08-14 | 14.53 | 14.38 | -0.15 | -1.03% | 14.36 | 14.63 | 36278 | 5254.97 | 3.11% |
| 2025-08-13 | 14.55 | 14.53 | 0.05 | 0.35% | 14.34 | 14.62 | 40782 | 5908.12 | 3.49% |
| 2025-08-12 | 14.40 | 14.48 | 0.12 | 0.84% | 14.21 | 14.55 | 42338 | 6102.86 | 3.62% |
| 2025-08-11 | 14.32 | 14.36 | -0.11 | -0.76% | 14.19 | 14.47 | 49314 | 7071.60 | 4.22% |
| 2025-08-08 | 14.07 | 14.47 | 0.40 | 2.84% | 13.80 | 14.85 | 85789 | 12343.76 | 7.34% |
| 2025-08-07 | 13.86 | 14.07 | 0.21 | 1.52% | 13.75 | 14.36 | 44974 | 6310.65 | 3.85% |
| 2025-08-06 | 13.86 | 13.86 | 0.00 | 0.00% | 13.67 | 13.89 | 22835 | 3150.61 | 1.95% |
| 2025-08-05 | 13.97 | 13.86 | -0.06 | -0.43% | 13.79 | 14.00 | 22466 | 3113.05 | 1.92% |
| 2025-08-04 | 13.37 | 13.92 | 0.52 | 3.88% | 13.25 | 14.02 | 64828 | 8905.22 | 5.55% |
| 2025-08-01 | 13.25 | 13.40 | 0.25 | 1.90% | 13.17 | 13.48 | 33561 | 4491.86 | 2.87% |
| 2025-07-31 | 13.38 | 13.15 | -0.26 | -1.94% | 13.07 | 13.53 | 25895 | 3434.76 | 2.22% |
| 2025-07-30 | 13.35 | 13.41 | 0.08 | 0.60% | 13.24 | 13.56 | 22756 | 3047.10 | 1.95% |
| 2025-07-29 | 13.64 | 13.33 | -0.19 | -1.41% | 13.18 | 13.64 | 30686 | 4083.02 | 2.63% |
| 2025-07-28 | 13.60 | 13.52 | 0.00 | 0.00% | 13.48 | 13.60 | 19063 | 2580.05 | 1.63% |
| 2025-07-25 | 13.40 | 13.52 | 0.12 | 0.90% | 13.31 | 13.61 | 28339 | 3821.47 | 2.43% |
| 2025-07-24 | 13.20 | 13.40 | 0.18 | 1.36% | 13.20 | 13.44 | 23283 | 3104.51 | 1.99% |
| 2025-07-23 | 13.41 | 13.22 | -0.09 | -0.68% | 13.20 | 13.41 | 21002 | 2788.74 | 1.80% |
| 2025-07-22 | 13.48 | 13.31 | -0.17 | -1.26% | 13.26 | 13.55 | 24362 | 3252.76 | 2.09% |
| 2025-07-21 | 13.33 | 13.48 | 0.18 | 1.35% | 13.30 | 13.54 | 32162 | 4320.91 | 2.75% |
| 2025-07-18 | 13.37 | 13.30 | 0.01 | 0.08% | 13.26 | 13.39 | 17935 | 2384.94 | 1.54% |
| 2025-07-17 | 13.38 | 13.29 | -0.10 | -0.75% | 13.27 | 13.44 | 23838 | 3178.21 | 2.04% |
| 2025-07-16 | 13.40 | 13.39 | -0.03 | -0.22% | 13.24 | 13.46 | 23177 | 3094.19 | 1.98% |
| 2025-07-15 | 13.60 | 13.42 | -0.17 | -1.25% | 13.35 | 13.85 | 48683 | 6585.90 | 4.17% |
| 2025-07-14 | 13.06 | 13.59 | 0.50 | 3.82% | 13.05 | 13.77 | 71745 | 9641.64 | 6.14% |
| 2025-07-11 | 13.12 | 13.09 | -0.03 | -0.23% | 12.98 | 13.19 | 23462 | 3064.00 | 2.01% |
| 2025-07-10 | 13.15 | 13.12 | -0.08 | -0.61% | 13.04 | 13.20 | 24858 | 3257.56 | 2.13% |
| 2025-07-09 | 13.15 | 13.20 | 0.05 | 0.38% | 13.04 | 13.23 | 39030 | 5136.45 | 3.34% |
| 2025-07-08 | 13.10 | 13.15 | 0.05 | 0.38% | 13.00 | 13.19 | 26256 | 3447.05 | 2.25% |
| 2025-07-07 | 12.81 | 13.10 | 0.21 | 1.63% | 12.80 | 13.11 | 20825 | 2706.47 | 1.78% |
| 2025-07-04 | 13.09 | 12.89 | -0.17 | -1.30% | 12.83 | 13.09 | 28677 | 3706.75 | 2.45% |
| 2025-07-03 | 13.23 | 13.06 | -0.18 | -1.36% | 13.03 | 13.26 | 35440 | 4647.67 | 3.03% |
| 2025-07-02 | 13.38 | 13.24 | 0.04 | 0.30% | 13.01 | 13.46 | 52472 | 6919.96 | 4.49% |
| 2025-07-01 | 13.37 | 13.20 | -0.12 | -0.90% | 13.05 | 13.50 | 46993 | 6232.54 | 4.02% |
| 2025-06-30 | 13.36 | 13.32 | -0.06 | -0.45% | 13.21 | 13.40 | 39691 | 5273.64 | 3.40% |
| 2025-06-27 | 13.24 | 13.38 | 0.15 | 1.13% | 13.14 | 13.59 | 61849 | 8253.64 | 5.29% |
深证大盘股票行情在线 K线走势图
炬申股份(001202)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
