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 |
|---|
| 2026-02-03 | 17.40 | 17.63 | 0.37 | 2.14% | 17.32 | 17.66 | 43138 | 7566.69 | 3.69% |
| 2026-02-02 | 17.44 | 17.26 | -0.18 | -1.03% | 17.26 | 17.74 | 45864 | 8049.17 | 3.93% |
| 2026-01-30 | 17.26 | 17.44 | 0.14 | 0.81% | 17.20 | 17.59 | 51476 | 8955.37 | 4.41% |
| 2026-01-29 | 17.78 | 17.30 | -0.40 | -2.26% | 17.20 | 17.78 | 73137 | 12783.93 | 6.26% |
| 2026-01-28 | 18.01 | 17.70 | -0.65 | -3.54% | 17.70 | 18.20 | 98584 | 17594.77 | 8.44% |
| 2026-01-27 | 18.00 | 18.35 | 0.08 | 0.44% | 17.83 | 18.50 | 122169 | 22217.76 | 10.46% |
| 2026-01-26 | 19.48 | 18.27 | -2.03 | -10.00% | 18.27 | 19.48 | 209439 | 38993.82 | 17.93% |
| 2026-01-23 | 23.28 | 20.30 | -1.91 | -8.60% | 19.99 | 24.38 | 360610 | 74664.63 | 30.87% |
| 2026-01-22 | 21.10 | 22.21 | 2.02 | 10.00% | 21.09 | 22.21 | 184314 | 40553.98 | 15.78% |
| 2026-01-21 | 18.35 | 20.19 | 1.84 | 10.03% | 18.15 | 20.19 | 177472 | 35232.51 | 15.19% |
| 2026-01-20 | 18.40 | 18.35 | -0.64 | -3.37% | 17.81 | 18.47 | 92676 | 16860.47 | 7.93% |
| 2026-01-19 | 18.90 | 18.99 | -0.02 | -0.11% | 18.67 | 20.06 | 161969 | 31228.28 | 13.86% |
| 2026-01-16 | 18.90 | 19.01 | -0.07 | -0.37% | 18.54 | 19.23 | 94511 | 17869.34 | 8.09% |
| 2026-01-15 | 18.42 | 19.08 | 0.20 | 1.06% | 18.10 | 19.65 | 141627 | 26616.83 | 12.12% |
| 2026-01-14 | 17.71 | 18.88 | -0.56 | -2.88% | 17.68 | 19.18 | 201495 | 36830.32 | 17.25% |
| 2026-01-13 | 19.19 | 19.44 | 1.77 | 10.02% | 18.56 | 19.44 | 229207 | 44129.39 | 19.62% |
| 2026-01-12 | 16.08 | 17.67 | 1.61 | 10.02% | 15.92 | 17.67 | 89365 | 15460.81 | 7.65% |
| 2026-01-09 | 16.16 | 16.06 | -0.10 | -0.62% | 15.83 | 16.21 | 23783 | 3806.31 | 2.04% |
| 2026-01-08 | 16.00 | 16.16 | 0.06 | 0.37% | 15.91 | 16.17 | 23040 | 3712.09 | 1.97% |
| 2026-01-07 | 15.94 | 16.10 | 0.17 | 1.07% | 15.83 | 16.11 | 22585 | 3611.10 | 1.93% |
| 2026-01-06 | 16.10 | 15.93 | 0.01 | 0.06% | 15.82 | 16.10 | 18948 | 3018.82 | 1.62% |
| 2026-01-05 | 15.87 | 15.92 | 0.06 | 0.38% | 15.76 | 16.08 | 28153 | 4482.52 | 2.41% |
| 2025-12-31 | 15.78 | 15.86 | 0.07 | 0.44% | 15.61 | 15.91 | 14133 | 2236.16 | 1.21% |
| 2025-12-30 | 15.76 | 15.79 | -0.04 | -0.25% | 15.65 | 15.95 | 15258 | 2415.51 | 1.31% |
| 2025-12-29 | 15.61 | 15.83 | 0.22 | 1.41% | 15.50 | 15.85 | 23355 | 3671.44 | 2.00% |
| 2025-12-26 | 15.71 | 15.61 | -0.09 | -0.57% | 15.48 | 15.76 | 16868 | 2633.76 | 1.44% |
| 2025-12-25 | 15.66 | 15.70 | 0.11 | 0.71% | 15.52 | 15.72 | 15499 | 2426.15 | 1.33% |
| 2025-12-24 | 15.53 | 15.59 | 0.02 | 0.13% | 15.43 | 15.71 | 10240 | 1595.14 | 0.88% |
| 2025-12-23 | 15.64 | 15.57 | -0.09 | -0.57% | 15.40 | 15.64 | 14578 | 2265.03 | 1.25% |
| 2025-12-22 | 15.50 | 15.66 | 0.17 | 1.10% | 15.41 | 15.82 | 17418 | 2723.49 | 1.49% |
| 2025-12-19 | 15.16 | 15.49 | 0.33 | 2.18% | 15.16 | 15.50 | 14533 | 2234.34 | 1.24% |
| 2025-12-18 | 15.05 | 15.16 | 0.10 | 0.66% | 14.92 | 15.24 | 18458 | 2796.42 | 1.58% |
| 2025-12-17 | 14.80 | 15.06 | 0.26 | 1.76% | 14.57 | 15.15 | 20363 | 3020.09 | 1.74% |
| 2025-12-16 | 15.35 | 14.80 | -0.50 | -3.27% | 14.69 | 15.35 | 25906 | 3864.82 | 2.22% |
| 2025-12-15 | 15.14 | 15.30 | 0.07 | 0.46% | 15.10 | 15.40 | 13666 | 2085.44 | 1.17% |
| 2025-12-12 | 15.39 | 15.23 | -0.20 | -1.30% | 15.18 | 15.69 | 20692 | 3188.17 | 1.77% |
| 2025-12-11 | 15.80 | 15.43 | -0.30 | -1.91% | 15.42 | 15.83 | 25480 | 3973.13 | 2.18% |
| 2025-12-10 | 15.61 | 15.73 | 0.09 | 0.58% | 15.43 | 15.88 | 21147 | 3312.88 | 1.81% |
| 2025-12-09 | 15.73 | 15.64 | -0.04 | -0.26% | 15.57 | 15.84 | 14877 | 2332.79 | 1.27% |
| 2025-12-08 | 15.65 | 15.68 | 0.08 | 0.51% | 15.52 | 15.80 | 18635 | 2920.58 | 1.60% |
| 2025-12-05 | 15.37 | 15.60 | 0.24 | 1.56% | 15.27 | 15.69 | 14842 | 2303.38 | 1.27% |
| 2025-12-04 | 15.54 | 15.36 | -0.13 | -0.84% | 15.31 | 15.57 | 15603 | 2404.93 | 1.34% |
| 2025-12-03 | 15.77 | 15.49 | -0.31 | -1.96% | 15.38 | 15.84 | 28874 | 4496.88 | 2.47% |
| 2025-12-02 | 16.18 | 15.80 | -0.42 | -2.59% | 15.60 | 16.18 | 38307 | 6042.96 | 3.28% |
| 2025-12-01 | 15.69 | 16.22 | 0.59 | 3.77% | 15.61 | 16.30 | 50629 | 8112.66 | 4.33% |
| 2025-11-28 | 15.24 | 15.63 | 0.40 | 2.63% | 15.12 | 15.65 | 26507 | 4091.55 | 2.27% |
| 2025-11-27 | 15.10 | 15.23 | 0.05 | 0.33% | 15.10 | 15.35 | 17191 | 2620.51 | 1.47% |
| 2025-11-26 | 15.32 | 15.18 | -0.14 | -0.91% | 15.13 | 15.46 | 22458 | 3438.31 | 1.92% |
| 2025-11-25 | 15.19 | 15.32 | 0.19 | 1.26% | 15.02 | 15.50 | 28697 | 4396.33 | 2.46% |
| 2025-11-24 | 15.20 | 15.13 | 0.03 | 0.20% | 14.93 | 15.32 | 30425 | 4603.06 | 2.60% |
| 2025-11-21 | 15.55 | 15.10 | -0.63 | -4.01% | 15.01 | 15.86 | 46566 | 7128.18 | 3.99% |
| 2025-11-20 | 16.10 | 15.73 | -0.39 | -2.42% | 15.63 | 16.21 | 47649 | 7559.58 | 4.08% |
| 2025-11-19 | 16.20 | 16.12 | -0.02 | -0.12% | 16.09 | 16.50 | 69270 | 11260.70 | 5.93% |
| 2025-11-18 | 16.53 | 16.14 | -1.07 | -6.22% | 15.79 | 16.65 | 130386 | 21005.40 | 11.16% |
| 2025-11-17 | 17.53 | 17.21 | 0.00 | 0.00% | 16.95 | 18.93 | 182198 | 32337.91 | 15.60% |
| 2025-11-14 | 16.54 | 17.21 | 0.66 | 3.99% | 16.45 | 17.27 | 85858 | 14451.14 | 7.35% |
| 2025-11-13 | 16.57 | 16.55 | -0.02 | -0.12% | 16.41 | 16.71 | 19862 | 3287.55 | 1.70% |
| 2025-11-12 | 16.51 | 16.57 | 0.04 | 0.24% | 16.37 | 16.66 | 22583 | 3726.87 | 1.93% |
| 2025-11-11 | 16.65 | 16.53 | -0.04 | -0.24% | 16.45 | 16.66 | 21837 | 3613.86 | 1.87% |
| 2025-11-10 | 16.74 | 16.57 | -0.16 | -0.96% | 16.51 | 16.79 | 26019 | 4315.92 | 2.23% |
| 2025-11-07 | 16.90 | 16.73 | -0.11 | -0.65% | 16.66 | 16.95 | 30761 | 5167.30 | 2.63% |
| 2025-11-06 | 16.72 | 16.84 | 0.15 | 0.90% | 16.42 | 16.85 | 28863 | 4817.54 | 2.47% |
| 2025-11-05 | 16.56 | 16.69 | 0.01 | 0.06% | 16.50 | 16.78 | 28568 | 4758.87 | 2.45% |
| 2025-11-04 | 16.58 | 16.68 | 0.16 | 0.97% | 16.48 | 16.82 | 49681 | 8258.37 | 4.25% |
| 2025-11-03 | 16.52 | 16.52 | 0.01 | 0.06% | 16.36 | 16.68 | 37838 | 6246.68 | 3.24% |
| 2025-10-31 | 16.55 | 16.51 | -0.17 | -1.02% | 16.35 | 16.79 | 46434 | 7718.14 | 3.97% |
| 2025-10-30 | 16.60 | 16.68 | 0.00 | 0.00% | 16.51 | 16.81 | 41490 | 6912.85 | 3.55% |
| 2025-10-29 | 16.90 | 16.68 | -0.21 | -1.24% | 16.45 | 17.02 | 61832 | 10285.46 | 5.29% |
| 2025-10-28 | 16.61 | 16.89 | 0.16 | 0.96% | 16.59 | 18.18 | 92942 | 15817.39 | 7.96% |
| 2025-10-27 | 16.73 | 16.73 | 0.29 | 1.76% | 16.41 | 16.79 | 44128 | 7336.74 | 3.78% |
| 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% |
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
