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
2026-09-02	14.38	14.51	0.06	0.42%	14.16	14.67	19273	2777	1.65%
2026-09-01	14.44	14.45	0.05	0.35%	14.33	14.59	15864	2296	1.36%
2026-08-31	14.39	14.40	0.04	0.28%	14.06	14.58	28533	4088	2.44%
2026-08-28	13.82	14.36	0.53	3.83%	13.58	14.40	51622	7315	4.42%
2026-08-27	13.62	13.83	0.10	0.73%	13.53	13.83	17756	2418	1.52%
2026-08-26	13.60	13.73	0.13	0.96%	13.48	13.77	19163	2617	1.64%
2026-08-25	13.54	13.60	0.12	0.89%	13.13	13.70	23774	3218	2.04%
2026-08-24	13.67	13.48	-0.19	-1.39%	13.40	13.78	14538	1969	1.24%
2026-08-21	13.60	13.67	0.05	0.37%	13.32	13.70	15222	2058	1.30%
2026-08-20	13.40	13.62	0.31	2.33%	13.32	13.72	18688	2539	1.60%
2026-08-19	13.60	13.31	-0.51	-3.69%	13.29	13.79	19758	2659	1.69%
2026-08-18	13.64	13.82	0.12	0.88%	13.50	13.86	24066	3291	2.06%
2026-08-17	13.60	13.70	0.34	2.54%	13.32	13.74	26682	3638	2.28%
2026-08-14	13.50	13.36	-0.05	-0.37%	13.28	13.52	15496	2072	1.33%
2026-08-13	13.89	13.41	-0.30	-2.19%	13.41	13.90	21817	2963	1.87%
2026-08-12	13.70	13.71	0.00	0.00%	13.56	13.77	17293	2369	1.48%
2026-08-11	13.58	13.71	0.12	0.88%	13.34	13.79	25003	3415	2.14%
2026-08-10	13.08	13.59	0.57	4.38%	12.92	13.60	32589	4352	2.79%
2026-08-07	13.21	13.02	-0.18	-1.36%	12.84	13.21	22385	2910	1.92%
2026-08-06	13.01	13.20	0.11	0.84%	12.88	13.22	26638	3482	2.28%
2026-08-05	12.89	13.09	0.26	2.03%	12.80	13.09	30157	3913	2.58%
2026-08-04	12.82	12.83	0.00	0.00%	12.56	12.96	34123	4368	2.92%
2026-08-03	12.36	12.83	0.49	3.97%	12.30	12.87	46768	5906	4.00%
2026-07-31	12.25	12.34	0.16	1.31%	12.18	12.35	29834	3668	2.55%
2026-07-30	12.24	12.18	-0.14	-1.14%	12.15	12.34	30707	3759	2.63%
2026-07-29	12.23	12.32	0.03	0.24%	12.18	12.39	41728	5126	3.57%
2026-07-28	12.32	12.29	-0.68	-5.24%	12.24	12.57	68203	8452	5.84%
2026-07-27	12.41	12.97	-0.82	-5.95%	12.41	12.99	97606	12302	8.35%
2026-07-24	13.79	13.79	-1.53	-9.99%	13.79	13.79	13495	1860	1.16%
2026-07-23	14.01	15.32	1.24	8.81%	13.90	15.32	111534	16177	9.55%
2026-07-22	13.62	14.08	0.99	7.56%	13.62	14.10	94613	13106	8.10%
2026-07-21	13.20	13.09	-0.15	-1.13%	12.40	13.25	39903	5112	3.42%
2026-07-20	13.74	13.24	-0.56	-4.06%	13.08	13.94	29686	4018	2.54%
2026-07-17	14.29	13.80	-0.60	-4.17%	13.61	14.46	34920	4882	2.99%
2026-07-16	14.14	14.40	0.12	0.84%	14.10	14.54	23054	3307	1.97%
2026-07-15	13.85	14.28	0.34	2.44%	13.80	14.28	23935	3372	2.05%
2026-07-14	13.75	13.94	0.06	0.43%	13.53	13.94	23344	3210	2.00%
2026-07-13	14.00	13.88	-0.31	-2.18%	13.73	14.07	26654	3690	2.28%
2026-07-10	13.60	14.19	0.45	3.28%	13.56	14.25	32241	4512	2.76%
2026-07-09	14.05	13.74	-0.36	-2.55%	13.53	14.06	30558	4194	2.62%
2026-07-08	13.97	14.10	0.13	0.93%	13.73	14.10	20640	2885	1.77%
2026-07-07	14.25	13.97	-0.32	-2.24%	13.85	14.37	23030	3229	1.97%
2026-07-06	14.46	14.29	-0.03	-0.21%	14.22	14.57	16396	2355	1.40%
2026-07-03	14.10	14.32	0.42	3.02%	13.95	14.41	18238	2596	1.56%
2026-07-02	13.90	13.90	0.09	0.65%	13.81	14.12	21718	3040	1.86%
2026-07-01	13.55	13.81	0.26	1.92%	13.40	13.92	22003	3012	1.88%
2026-06-30	13.47	13.55	0.08	0.59%	13.34	13.78	20484	2783	1.75%
2026-06-29	13.38	13.47	0.39	2.98%	12.87	13.61	35350	4708	3.03%
2026-06-26	13.39	13.08	-0.31	-2.32%	13.02	13.48	14284	1877	1.22%
2026-06-25	13.79	13.39	-0.37	-2.69%	13.38	13.83	20552	2780	1.76%
2026-06-24	14.30	13.76	-0.54	-3.78%	13.72	14.39	13849	1924	1.19%
2026-06-23	14.04	14.30	0.14	0.99%	14.04	14.48	14369	2057	1.23%
2026-06-22	14.02	14.16	-0.01	-0.07%	13.60	14.31	18308	2538	1.57%
2026-06-18	14.14	14.17	-0.06	-0.42%	13.91	14.34	17656	2506	1.51%
2026-06-17	14.55	14.23	-0.33	-2.27%	14.21	14.57	10964	1567	0.94%
2026-06-16	14.49	14.56	0.10	0.69%	14.21	14.69	14298	2063	1.22%
2026-06-15	14.55	14.46	0.03	0.21%	14.27	14.82	14276	2075	1.22%
2026-06-12	14.44	14.43	0.22	1.55%	14.15	14.53	11212	1612	0.96%
2026-06-11	14.38	14.21	-0.21	-1.46%	14.02	14.48	10700	1520	0.92%
2026-06-10	14.61	14.42	-0.28	-1.90%	14.11	14.69	17191	2466	1.47%
2026-06-09	14.69	14.70	0.11	0.75%	14.54	14.96	11803	1735	1.01%
2026-06-08	15.01	14.59	-0.55	-3.63%	14.40	15.17	15698	2320	1.34%
2026-06-05	14.91	15.14	0.24	1.61%	14.75	15.32	14909	2245	1.28%
2026-06-04	15.47	14.90	-0.42	-2.74%	14.82	15.48	16185	2438	1.39%
2026-06-03	15.60	15.32	-0.25	-1.61%	15.15	15.60	14644	2243	1.25%
2026-06-02	16.00	15.57	-0.44	-2.75%	15.48	16.05	14656	2288	1.25%
2026-06-01	15.36	16.01	0.51	3.29%	15.30	16.06	19552	3090	1.67%
2026-05-29	15.93	15.50	-0.43	-2.70%	15.30	15.99	16800	2624	1.44%
2026-05-28	15.79	15.93	0.12	0.76%	15.35	15.95	16870	2647	1.44%
2026-05-27	16.00	15.81	-0.26	-1.62%	14.46	16.31	25115	3964	2.15%
2026-05-26	16.17	16.07	-0.26	-1.59%	15.75	16.35	27586	4406	2.36%
2026-05-25	16.87	16.33	-0.33	-1.98%	16.22	16.92	21111	3470	1.81%