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
2025-04-07	14.80	14.39	-1.60	-10.01%	14.39	15.16	73591	10739	8.14%
2025-04-03	15.50	15.99	0.17	1.07%	15.50	16.28	72151	11522	7.98%
2025-04-02	15.85	15.82	0.12	0.76%	15.52	15.89	35449	5595	3.92%
2025-04-01	15.49	15.70	0.19	1.23%	15.49	15.99	63373	10006	7.01%
2025-03-31	16.21	15.51	-0.19	-1.21%	15.16	16.21	69535	10756	7.69%
2025-03-28	15.81	15.70	-0.67	-4.09%	15.65	16.04	96629	15269	10.68%
2025-03-27	16.37	16.37	-1.82	-10.01%	16.37	17.23	163152	27049	18.04%
2025-03-26	18.19	18.19	-2.02	-10.00%	18.19	18.19	24763	4504	2.74%
2025-03-25	22.33	20.21	-0.09	-0.44%	19.30	22.33	276024	60321	30.52%
2025-03-24	20.30	20.30	1.85	10.03%	20.30	20.30	11960	2427	1.32%
2025-03-21	16.56	18.45	1.68	10.02%	16.41	18.45	80533	14406	8.90%
2025-03-20	16.56	16.77	0.29	1.76%	16.33	16.88	67370	11212	7.45%
2025-03-19	16.72	16.48	-0.41	-2.43%	16.07	17.00	111288	18319	12.31%
2025-03-18	15.33	16.89	1.54	10.03%	15.25	16.89	105517	17280	11.67%
2025-03-17	15.31	15.35	0.15	0.99%	15.13	15.36	15067	2298	1.67%
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%