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
2025-08-01	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%
2025-06-20	13.29	12.96	-0.33	-2.48%	12.87	13.37	45132	5896	3.86%
2025-06-19	13.23	13.29	0.24	1.84%	12.81	13.53	96409	12729	8.25%
2025-06-18	12.84	13.05	0.21	1.64%	12.73	13.18	57137	7407	4.89%
2025-06-17	16.68	16.62	0.04	0.24%	16.41	16.88	26980	4488	2.98%
2025-06-16	16.59	16.58	0.00	0.00%	16.50	16.70	16110	2672	1.78%
2025-06-13	16.64	16.58	-0.16	-0.96%	16.47	16.91	22164	3682	2.45%
2025-06-12	16.63	16.74	0.16	0.97%	16.50	16.75	17169	2858	1.90%
2025-06-11	16.39	16.58	0.17	1.04%	16.30	16.72	21156	3512	2.34%
2025-06-10	16.73	16.41	-0.23	-1.38%	16.14	16.75	21731	3565	2.40%
2025-06-09	16.52	16.64	0.12	0.73%	16.42	16.70	17224	2860	1.90%
2025-06-06	16.42	16.52	0.11	0.67%	16.32	16.52	15965	2627	1.77%
2025-06-05	16.48	16.41	-0.07	-0.42%	16.27	16.55	15489	2536	1.71%
2025-06-04	16.36	16.48	0.02	0.12%	16.17	16.55	23954	3916	2.65%
2025-06-03	16.05	16.46	0.41	2.55%	15.98	16.82	35138	5782	3.89%
2025-05-30	16.40	16.05	-0.35	-2.13%	15.95	16.44	21190	3416	2.34%
2025-05-29	16.00	16.40	0.38	2.37%	16.00	16.43	25243	4109	2.79%
2025-05-28	16.04	16.02	-0.02	-0.12%	15.95	16.24	14565	2342	1.61%
2025-05-27	15.97	16.04	0.08	0.50%	15.80	16.06	10503	1675	1.16%
2025-05-26	15.87	15.96	0.08	0.50%	15.79	16.13	14523	2321	1.61%
2025-05-23	16.25	15.88	-0.26	-1.61%	15.87	16.25	19741	3165	2.18%
2025-05-22	16.34	16.14	-0.20	-1.22%	16.05	16.52	19168	3108	2.12%
2025-05-21	16.53	16.34	-0.18	-1.09%	16.14	16.65	24525	4000	2.71%
2025-05-20	16.71	16.52	0.00	0.00%	16.33	16.71	30962	5107	3.42%
2025-05-19	16.65	16.52	-0.05	-0.30%	16.46	16.93	40464	6749	4.47%
2025-05-16	16.49	16.57	-0.03	-0.18%	16.24	16.69	47267	7778	5.23%
2025-05-15	17.35	16.60	-0.28	-1.66%	16.48	17.66	74887	12660	8.28%
2025-05-14	16.32	16.88	0.57	3.49%	16.18	16.94	70929	11767	7.84%
2025-05-13	16.40	16.31	-0.01	-0.06%	16.23	16.63	33002	5400	3.65%
2025-05-12	16.40	16.32	0.09	0.55%	16.15	16.45	20822	3388	2.30%
2025-05-09	16.47	16.23	-0.21	-1.28%	16.13	16.47	19414	3156	2.15%
2025-05-08	16.20	16.44	0.27	1.67%	16.15	16.48	33543	5489	3.71%
2025-05-07	16.27	16.17	0.05	0.31%	16.03	16.33	28599	4632	3.16%
2025-05-06	15.87	16.12	0.44	2.81%	15.68	16.12	31630	5043	3.50%
2025-04-30	15.94	15.68	-0.26	-1.63%	15.61	16.14	25927	4103	2.87%
2025-04-29	15.70	15.94	-0.01	-0.06%	15.63	16.03	25012	3967	2.77%
2025-04-28	16.21	15.95	-0.25	-1.54%	15.77	16.35	24568	3925	2.72%
2025-04-25	16.16	16.20	-0.06	-0.37%	16.10	16.39	26732	4343	2.96%
2025-04-24	16.28	16.26	-0.27	-1.63%	16.11	16.64	35946	5858	3.97%