炬申股份(001202)股票信息
| 股票代码 | 001202 |
| 股票名称 | 炬申股份 |
| 最新价/元 | 12.71 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 6.99 |
| 买入/元 | 12.70 |
| 卖出/元 | 12.71 |
| 昨收/元 | 11.88 |
| 今开/元 | 12.06 |
| 最高/元 | 12.91 |
| 最低/元 | 11.97 |
| 成交量/手 | 35833.52 |
| 成交额/万 | 4461.22 |
| 股净值/元 | 26.48 |
| 市净率 | 2.31 |
| 总市值/万 | 163704.80 |
| 流通值/万 | 114950.07 |
| 换手率/% | 3.96 |
| 入市日期 | 2021-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
炬申股份(001202)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.06 | 12.71 | 0.83 | 6.99 | 35833.52 | 4461.22 | 3.96 |
| 2024-09-27 | 11.59 | 11.88 | 0.39 | 3.39 | 15807.00 | 1854.78 | 1.75 |
| 2024-09-26 | 11.35 | 11.49 | 0.23 | 2.04 | 10482.00 | 1193.66 | 1.16 |
| 2024-09-25 | 11.15 | 11.26 | 0.13 | 1.17 | 11394.00 | 1288.05 | 1.26 |
| 2024-09-24 | 10.95 | 11.13 | 0.18 | 1.64 | 10604.00 | 1171.23 | 1.17 |
| 2024-09-23 | 10.75 | 10.95 | 0.21 | 1.96 | 11137.00 | 1216.21 | 1.23 |
| 2024-09-20 | 10.89 | 10.74 | -0.13 | -1.20 | 6659.00 | 717.92 | 0.74 |
| 2024-09-19 | 10.42 | 10.87 | 0.50 | 4.82 | 11310.00 | 1217.88 | 1.25 |
| 2024-09-18 | 10.61 | 10.37 | -0.24 | -2.26 | 7952.00 | 826.51 | 0.88 |
| 2024-09-13 | 10.77 | 10.61 | -0.15 | -1.39 | 4685.00 | 499.78 | 0.52 |
| 2024-09-12 | 10.83 | 10.76 | -0.07 | -0.65 | 5248.00 | 567.69 | 0.58 |
| 2024-09-11 | 10.85 | 10.83 | -0.05 | -0.46 | 6419.00 | 693.22 | 0.71 |
| 2024-09-10 | 10.84 | 10.88 | 0.14 | 1.30 | 6739.00 | 726.25 | 0.75 |
| 2024-09-09 | 10.82 | 10.74 | -0.07 | -0.65 | 7025.00 | 752.75 | 0.78 |
| 2024-09-06 | 11.10 | 10.81 | -0.23 | -2.08 | 6282.00 | 684.98 | 0.69 |
| 2024-09-05 | 10.83 | 11.04 | 0.17 | 1.56 | 5458.00 | 599.36 | 0.60 |
| 2024-09-04 | 11.10 | 10.87 | -0.07 | -0.64 | 5618.00 | 615.21 | 0.62 |
| 2024-09-03 | 11.00 | 10.94 | -0.06 | -0.55 | 6352.00 | 697.07 | 0.70 |
| 2024-09-02 | 10.84 | 11.00 | 0.17 | 1.57 | 12783.00 | 1421.63 | 1.41 |
| 2024-08-30 | 10.80 | 10.83 | -0.01 | -0.09 | 11660.00 | 1268.53 | 1.29 |
| 2024-08-29 | 10.65 | 10.84 | 0.19 | 1.78 | 12781.00 | 1375.67 | 1.41 |
| 2024-08-28 | 10.30 | 10.65 | 0.38 | 3.70 | 13935.71 | 1475.14 | 1.54 |
| 2024-08-27 | 10.31 | 10.27 | -0.08 | -0.77 | 6522.00 | 672.80 | 0.72 |
| 2024-08-26 | 10.15 | 10.35 | 0.17 | 1.67 | 5820.71 | 600.91 | 0.64 |
| 2024-08-23 | 10.19 | 10.18 | -0.07 | -0.68 | 10745.59 | 1090.85 | 1.19 |
| 2024-08-22 | 10.40 | 10.25 | -0.15 | -1.44 | 4678.00 | 484.16 | 0.52 |
| 2024-08-21 | 10.40 | 10.40 | -0.02 | -0.19 | 6374.00 | 668.10 | 0.70 |
| 2024-08-20 | 10.78 | 10.42 | -0.36 | -3.34 | 7826.00 | 827.53 | 0.87 |
| 2024-08-19 | 10.79 | 10.78 | 0.01 | 0.09 | 5086.00 | 548.24 | 0.56 |
| 2024-08-16 | 10.95 | 10.77 | -0.18 | -1.64 | 5803.00 | 629.64 | 0.64 |
| 2024-08-15 | 10.89 | 10.95 | -0.09 | -0.82 | 7143.00 | 782.72 | 0.79 |
| 2024-08-14 | 10.91 | 11.04 | 0.11 | 1.01 | 6322.00 | 696.72 | 0.70 |
| 2024-08-13 | 10.86 | 10.93 | 0.10 | 0.92 | 4691.00 | 508.05 | 0.52 |
| 2024-08-12 | 10.89 | 10.83 | -0.02 | -0.18 | 9580.00 | 1036.56 | 1.06 |
| 2024-08-09 | 10.79 | 10.85 | 0.02 | 0.19 | 6079.00 | 663.06 | 0.67 |
| 2024-08-08 | 10.82 | 10.83 | 0.00 | 0.00 | 6221.00 | 669.96 | 0.69 |
| 2024-08-07 | 10.92 | 10.83 | 0.01 | 0.09 | 6828.00 | 740.19 | 0.75 |
| 2024-08-06 | 10.78 | 10.82 | 0.14 | 1.31 | 6474.56 | 695.29 | 0.72 |
| 2024-08-05 | 10.93 | 10.68 | -0.25 | -2.29 | 10247.00 | 1108.56 | 1.13 |
| 2024-08-02 | 10.98 | 10.93 | -0.11 | -1.00 | 6617.00 | 726.87 | 0.73 |
| 2024-08-01 | 11.05 | 11.04 | 0.02 | 0.18 | 8491.00 | 934.15 | 0.94 |
| 2024-07-31 | 10.86 | 11.02 | 0.27 | 2.51 | 9509.71 | 1038.40 | 1.05 |
| 2024-07-30 | 10.73 | 10.75 | 0.10 | 0.94 | 6670.00 | 713.50 | 0.74 |
| 2024-07-29 | 10.64 | 10.65 | -0.05 | -0.47 | 7726.00 | 823.86 | 0.85 |
| 2024-07-26 | 10.47 | 10.70 | 0.19 | 1.81 | 7129.00 | 756.10 | 0.79 |
| 2024-07-25 | 10.33 | 10.51 | 0.16 | 1.55 | 6452.00 | 672.58 | 0.71 |
| 2024-07-24 | 10.31 | 10.35 | -0.03 | -0.29 | 12278.00 | 1273.65 | 1.36 |
| 2024-07-23 | 10.49 | 10.38 | -0.16 | -1.52 | 12462.00 | 1322.79 | 1.38 |
| 2024-07-22 | 10.34 | 10.54 | 0.05 | 0.48 | 9043.00 | 953.24 | 1.00 |
| 2024-07-19 | 10.50 | 10.49 | 0.04 | 0.38 | 6507.00 | 680.93 | 0.72 |
| 2024-07-18 | 10.90 | 10.45 | -0.13 | -1.23 | 8658.00 | 904.27 | 0.96 |
| 2024-07-17 | 10.80 | 10.58 | -0.21 | -1.95 | 5835.00 | 617.57 | 0.65 |
| 2024-07-16 | 11.01 | 10.79 | -0.22 | -2.00 | 8180.00 | 884.17 | 0.90 |
| 2024-07-15 | 11.13 | 11.01 | -0.12 | -1.08 | 6800.00 | 747.41 | 0.75 |
| 2024-07-12 | 11.20 | 11.13 | -0.06 | -0.54 | 9358.00 | 1047.45 | 1.03 |
| 2024-07-11 | 10.74 | 11.19 | 0.50 | 4.68 | 12583.00 | 1393.04 | 1.39 |
| 2024-07-10 | 10.80 | 10.69 | -0.21 | -1.93 | 8511.00 | 915.05 | 0.94 |
| 2024-07-09 | 10.66 | 10.90 | 0.24 | 2.25 | 9398.00 | 999.30 | 1.04 |
| 2024-07-08 | 10.96 | 10.66 | -0.40 | -3.62 | 9574.00 | 1024.77 | 1.06 |
| 2024-07-05 | 10.85 | 11.06 | 0.11 | 1.01 | 7082.00 | 772.68 | 0.78 |
| 2024-07-04 | 11.30 | 10.95 | -0.35 | -3.10 | 8764.00 | 963.38 | 0.97 |
| 2024-07-03 | 11.43 | 11.30 | -0.13 | -1.14 | 5518.00 | 623.75 | 0.61 |
| 2024-07-02 | 11.38 | 11.43 | 0.10 | 0.88 | 7417.99 | 847.29 | 0.82 |
| 2024-07-01 | 11.22 | 11.33 | 0.00 | 0.00 | 7401.00 | 833.17 | 0.82 |
| 2024-06-28 | 11.21 | 11.33 | 0.13 | 1.16 | 8906.00 | 1007.89 | 0.98 |
| 2024-06-27 | 11.26 | 11.20 | 0.00 | 0.00 | 9821.52 | 1109.76 | 1.09 |
| 2024-06-26 | 11.06 | 11.49 | 0.45 | 4.08 | 10057.00 | 1134.55 | 1.11 |
| 2024-06-25 | 10.84 | 11.04 | 0.21 | 1.94 | 10053.00 | 1109.68 | 1.11 |
| 2024-06-24 | 11.23 | 10.83 | -0.37 | -3.30 | 12189.00 | 1335.09 | 1.35 |
| 2024-06-21 | 11.18 | 11.20 | -0.07 | -0.62 | 10011.00 | 1123.33 | 1.11 |
| 2024-06-20 | 11.50 | 11.27 | -0.33 | -2.85 | 13764.00 | 1561.95 | 1.52 |
| 2024-06-19 | 11.53 | 11.60 | 0.15 | 1.31 | 12675.19 | 1466.64 | 1.40 |
| 2024-06-18 | 11.35 | 11.45 | 0.16 | 1.42 | 15515.59 | 1766.55 | 1.72 |
| 2024-06-17 | 11.70 | 11.29 | -0.35 | -3.01 | 13076.00 | 1488.14 | 1.45 |
| 2024-06-14 | 11.67 | 11.64 | -0.07 | -0.60 | 16745.00 | 1942.91 | 1.85 |
| 2024-06-13 | 11.86 | 11.71 | -0.16 | -1.35 | 17355.00 | 2033.57 | 1.92 |
| 2024-06-12 | 11.94 | 11.87 | -0.07 | -0.59 | 25550.00 | 3057.53 | 6.35 |
| 2024-06-11 | 12.27 | 11.94 | -0.28 | -2.29 | 15226.71 | 1805.92 | 3.79 |
| 2024-06-07 | 11.62 | 12.22 | 0.75 | 6.54 | 17817.09 | 2152.91 | 4.43 |
| 2024-06-06 | 12.21 | 11.47 | -0.63 | -5.21 | 23444.00 | 2744.74 | 5.83 |
| 2024-06-05 | 12.50 | 12.10 | -0.48 | -3.82 | 13312.00 | 1628.01 | 3.31 |
| 2024-06-04 | 12.80 | 12.58 | -0.27 | -2.10 | 17123.56 | 2143.90 | 4.26 |
| 2024-06-03 | 13.25 | 12.85 | -0.41 | -3.09 | 16061.00 | 2083.32 | 3.99 |
| 2024-05-31 | 13.20 | 13.26 | 0.12 | 0.91 | 9772.00 | 1293.16 | 2.43 |
| 2024-05-30 | 13.20 | 13.14 | -0.19 | -1.43 | 11086.00 | 1467.60 | 2.76 |
| 2024-05-29 | 13.10 | 13.33 | 0.19 | 1.45 | 11460.00 | 1519.63 | 2.85 |
| 2024-05-28 | 13.50 | 13.14 | -0.41 | -3.03 | 11268.00 | 1499.91 | 2.80 |
| 2024-05-27 | 13.26 | 13.55 | 0.40 | 3.04 | 14909.00 | 1991.25 | 3.71 |
| 2024-05-24 | 13.45 | 13.15 | -0.23 | -1.72 | 8829.71 | 1178.66 | 2.20 |
| 2024-05-23 | 13.67 | 13.38 | -0.29 | -2.12 | 15829.00 | 2122.15 | 3.94 |
| 2024-05-22 | 13.61 | 13.67 | 0.09 | 0.66 | 10856.00 | 1479.89 | 2.70 |
| 2024-05-21 | 13.69 | 13.58 | -0.16 | -1.16 | 10709.00 | 1456.73 | 2.66 |
| 2024-05-20 | 13.80 | 13.74 | -0.13 | -0.94 | 14696.00 | 2022.51 | 3.65 |
| 2024-05-17 | 13.71 | 13.87 | 0.25 | 1.84 | 15015.00 | 2064.12 | 3.73 |
| 2024-05-16 | 13.48 | 13.62 | 0.14 | 1.04 | 11613.00 | 1579.65 | 2.89 |
| 2024-05-15 | 13.50 | 13.48 | 0.02 | 0.15 | 13119.71 | 1767.25 | 3.26 |
| 2024-05-14 | 13.21 | 13.46 | 0.24 | 1.82 | 16894.97 | 2268.16 | 4.20 |
| 2024-05-13 | 13.70 | 13.22 | -0.23 | -1.71 | 20013.00 | 2654.39 | 4.98 |
| 2024-05-10 | 13.67 | 13.45 | -0.22 | -1.61 | 14638.70 | 1970.87 | 3.64 |
| 2024-05-09 | 13.39 | 13.67 | 0.29 | 2.17 | 14930.00 | 2036.29 | 3.71 |
日K线
周K线
月K线
