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 | 13.31 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -1.26 |
| 买入/元 | 13.30 |
| 卖出/元 | 13.31 |
| 昨收/元 | 13.48 |
| 今开/元 | 13.48 |
| 最高/元 | 13.55 |
| 最低/元 | 13.26 |
| 成交量/手 | 24361.60 |
| 成交额/万 | 3252.76 |
| 股净值/元 | 20.80 |
| 市净率 | 2.92 |
| 总市值/万 | 221865.87 |
| 流通值/万 | 155492.68 |
| 换手率/% | 2.09 |
| 入市日期 | 2021-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.48 | 13.31 | -0.17 | -1.26 | 24361.60 | 3252.76 | 2.09 |
| 2025-07-21 | 13.33 | 13.48 | 0.18 | 1.35 | 32162.36 | 4320.91 | 2.75 |
| 2025-07-18 | 13.37 | 13.30 | 0.01 | 0.08 | 17935.20 | 2384.94 | 1.54 |
| 2025-07-17 | 13.38 | 13.29 | -0.10 | -0.75 | 23837.90 | 3178.21 | 2.04 |
| 2025-07-16 | 13.40 | 13.39 | -0.03 | -0.22 | 23177.40 | 3094.19 | 1.98 |
| 2025-07-15 | 13.60 | 13.42 | -0.17 | -1.25 | 48683.10 | 6585.90 | 4.17 |
| 2025-07-14 | 13.06 | 13.59 | 0.50 | 3.82 | 71745.48 | 9641.64 | 6.14 |
| 2025-07-11 | 13.12 | 13.09 | -0.03 | -0.23 | 23461.90 | 3064.00 | 2.01 |
| 2025-07-10 | 13.15 | 13.12 | -0.08 | -0.61 | 24857.90 | 3257.56 | 2.13 |
| 2025-07-09 | 13.15 | 13.20 | 0.05 | 0.38 | 39029.70 | 5136.45 | 3.34 |
| 2025-07-08 | 13.10 | 13.15 | 0.05 | 0.38 | 26256.16 | 3447.05 | 2.25 |
| 2025-07-07 | 12.81 | 13.10 | 0.21 | 1.63 | 20824.90 | 2706.47 | 1.78 |
| 2025-07-04 | 13.09 | 12.89 | -0.17 | -1.30 | 28677.46 | 3706.75 | 2.45 |
| 2025-07-03 | 13.23 | 13.06 | -0.18 | -1.36 | 35439.66 | 4647.67 | 3.03 |
| 2025-07-02 | 13.38 | 13.24 | 0.04 | 0.30 | 52472.40 | 6919.96 | 4.49 |
| 2025-07-01 | 13.37 | 13.20 | -0.12 | -0.90 | 46993.00 | 6232.54 | 4.02 |
| 2025-06-30 | 13.36 | 13.32 | -0.06 | -0.45 | 39691.20 | 5273.64 | 3.40 |
| 2025-06-27 | 13.24 | 13.38 | 0.15 | 1.13 | 61849.10 | 8253.64 | 5.29 |
| 2025-06-26 | 13.34 | 13.23 | -0.12 | -0.90 | 41088.00 | 5459.54 | 3.52 |
| 2025-06-25 | 13.25 | 13.35 | 0.15 | 1.14 | 53584.70 | 7099.50 | 4.59 |
| 2025-06-24 | 13.10 | 13.20 | -0.09 | -0.68 | 52553.19 | 6907.49 | 4.50 |
| 2025-06-23 | 12.84 | 13.29 | 0.33 | 2.55 | 61371.26 | 8120.92 | 5.25 |
| 2025-06-20 | 13.29 | 12.96 | -0.33 | -2.48 | 45132.40 | 5896.82 | 3.86 |
| 2025-06-19 | 13.23 | 13.29 | 0.24 | 1.84 | 96408.90 | 12729.54 | 8.25 |
| 2025-06-18 | 12.84 | 13.05 | 0.21 | 1.64 | 57137.10 | 7407.97 | 4.89 |
| 2025-06-17 | 16.68 | 16.62 | 0.04 | 0.24 | 26980.21 | 4488.98 | 2.98 |
| 2025-06-16 | 16.59 | 16.58 | 0.00 | 0.00 | 16110.00 | 2672.21 | 1.78 |
| 2025-06-13 | 16.64 | 16.58 | -0.16 | -0.96 | 22164.28 | 3682.24 | 2.45 |
| 2025-06-12 | 16.63 | 16.74 | 0.16 | 0.97 | 17169.20 | 2858.10 | 1.90 |
| 2025-06-11 | 16.39 | 16.58 | 0.17 | 1.04 | 21156.00 | 3512.61 | 2.34 |
| 2025-06-10 | 16.73 | 16.41 | -0.23 | -1.38 | 21731.00 | 3565.26 | 2.40 |
| 2025-06-09 | 16.52 | 16.64 | 0.12 | 0.73 | 17224.00 | 2860.84 | 1.90 |
| 2025-06-06 | 16.42 | 16.52 | 0.11 | 0.67 | 15965.00 | 2627.77 | 1.77 |
| 2025-06-05 | 16.48 | 16.41 | -0.07 | -0.43 | 15489.00 | 2536.79 | 1.71 |
| 2025-06-04 | 16.36 | 16.48 | 0.02 | 0.12 | 23954.00 | 3916.51 | 2.65 |
| 2025-06-03 | 16.05 | 16.46 | 0.41 | 2.56 | 35138.00 | 5782.00 | 3.89 |
| 2025-05-30 | 16.40 | 16.05 | -0.35 | -2.13 | 21190.20 | 3416.26 | 2.34 |
| 2025-05-29 | 16.00 | 16.40 | 0.38 | 2.37 | 25243.00 | 4109.37 | 2.79 |
| 2025-05-28 | 16.04 | 16.02 | -0.02 | -0.13 | 14565.00 | 2342.99 | 1.61 |
| 2025-05-27 | 15.97 | 16.04 | 0.08 | 0.50 | 10503.00 | 1675.54 | 1.16 |
| 2025-05-26 | 15.87 | 15.96 | 0.08 | 0.50 | 14523.00 | 2321.25 | 1.61 |
| 2025-05-23 | 16.25 | 15.88 | -0.26 | -1.61 | 19741.00 | 3165.39 | 2.18 |
| 2025-05-22 | 16.34 | 16.14 | -0.20 | -1.22 | 19168.00 | 3108.34 | 2.12 |
| 2025-05-21 | 16.53 | 16.34 | -0.18 | -1.09 | 24525.00 | 4000.49 | 2.71 |
| 2025-05-20 | 16.71 | 16.52 | 0.00 | 0.00 | 30962.00 | 5107.60 | 3.42 |
| 2025-05-19 | 16.65 | 16.52 | -0.05 | -0.30 | 40463.54 | 6749.32 | 4.47 |
| 2025-05-16 | 16.49 | 16.57 | -0.03 | -0.18 | 47266.74 | 7778.69 | 5.23 |
| 2025-05-15 | 17.35 | 16.60 | -0.28 | -1.66 | 74887.27 | 12660.26 | 8.28 |
| 2025-05-14 | 16.32 | 16.88 | 0.57 | 3.50 | 70929.27 | 11767.85 | 7.84 |
| 2025-05-13 | 16.40 | 16.31 | -0.01 | -0.06 | 33002.00 | 5400.69 | 3.65 |
| 2025-05-12 | 16.40 | 16.32 | 0.09 | 0.56 | 20822.00 | 3388.81 | 2.30 |
| 2025-05-09 | 16.47 | 16.23 | -0.21 | -1.28 | 19414.00 | 3156.26 | 2.15 |
| 2025-05-08 | 16.20 | 16.44 | 0.27 | 1.67 | 33543.00 | 5489.79 | 3.71 |
| 2025-05-07 | 16.27 | 16.17 | 0.05 | 0.31 | 28599.00 | 4632.69 | 3.16 |
| 2025-05-06 | 15.87 | 16.12 | 0.44 | 2.81 | 31630.00 | 5043.30 | 3.50 |
| 2025-04-30 | 15.94 | 15.68 | -0.26 | -1.63 | 25926.57 | 4103.21 | 2.87 |
| 2025-04-29 | 15.70 | 15.94 | -0.01 | -0.06 | 25012.00 | 3967.81 | 2.77 |
| 2025-04-28 | 16.21 | 15.95 | -0.25 | -1.54 | 24568.00 | 3925.99 | 2.72 |
| 2025-04-25 | 16.16 | 16.20 | -0.06 | -0.37 | 26732.00 | 4343.78 | 2.96 |
| 2025-04-24 | 16.28 | 16.26 | -0.27 | -1.63 | 35946.00 | 5858.63 | 3.97 |
| 2025-04-23 | 16.71 | 16.53 | -0.57 | -3.33 | 63603.31 | 10470.75 | 7.03 |
| 2025-04-22 | 16.15 | 17.10 | 1.05 | 6.54 | 93806.00 | 15609.21 | 10.37 |
| 2025-04-21 | 15.63 | 16.05 | 0.42 | 2.69 | 25263.20 | 3991.72 | 2.79 |
| 2025-04-18 | 15.70 | 15.63 | -0.09 | -0.57 | 25510.00 | 3992.42 | 2.82 |
| 2025-04-17 | 15.50 | 15.72 | 0.08 | 0.51 | 21141.00 | 3300.37 | 2.34 |
| 2025-04-16 | 15.65 | 15.64 | -0.17 | -1.08 | 36335.00 | 5744.22 | 4.02 |
| 2025-04-15 | 15.88 | 15.81 | -0.05 | -0.32 | 24836.00 | 3909.39 | 2.75 |
| 2025-04-14 | 16.25 | 15.86 | -0.14 | -0.88 | 56038.00 | 8922.48 | 6.20 |
| 2025-04-11 | 15.76 | 16.00 | 0.16 | 1.01 | 63091.09 | 10270.64 | 6.98 |
| 2025-04-10 | 15.04 | 15.84 | 0.79 | 5.25 | 72538.23 | 11459.61 | 8.02 |
| 2025-04-09 | 14.02 | 15.05 | 0.71 | 4.95 | 65874.48 | 9476.96 | 7.28 |
| 2025-04-08 | 14.39 | 14.34 | -0.05 | -0.35 | 49076.00 | 6983.93 | 5.43 |
| 2025-04-07 | 14.80 | 14.39 | -1.60 | -10.01 | 73591.49 | 10739.66 | 8.14 |
| 2025-04-03 | 15.50 | 15.99 | 0.17 | 1.08 | 72151.00 | 11522.28 | 7.98 |
| 2025-04-02 | 15.85 | 15.82 | 0.12 | 0.76 | 35449.49 | 5595.71 | 3.92 |
| 2025-04-01 | 15.49 | 15.70 | 0.19 | 1.23 | 63372.89 | 10006.83 | 7.01 |
| 2025-03-31 | 16.21 | 15.51 | -0.19 | -1.21 | 69535.49 | 10756.40 | 7.69 |
| 2025-03-28 | 15.81 | 15.70 | -0.67 | -4.09 | 96628.74 | 15269.58 | 10.68 |
| 2025-03-27 | 16.37 | 16.37 | -1.82 | -10.01 | 163151.89 | 27049.16 | 18.04 |
| 2025-03-26 | 18.19 | 18.19 | -2.02 | -10.00 | 24763.00 | 4504.39 | 2.74 |
| 2025-03-25 | 22.33 | 20.21 | -0.09 | -0.44 | 276023.52 | 60321.53 | 30.52 |
| 2025-03-24 | 20.30 | 20.30 | 1.85 | 10.03 | 11959.51 | 2427.78 | 1.32 |
| 2025-03-21 | 16.56 | 18.45 | 1.68 | 10.02 | 80532.89 | 14406.46 | 8.90 |
| 2025-03-20 | 16.56 | 16.77 | 0.29 | 1.76 | 67370.00 | 11212.35 | 7.45 |
| 2025-03-19 | 16.72 | 16.48 | -0.41 | -2.43 | 111287.98 | 18319.46 | 12.31 |
| 2025-03-18 | 15.33 | 16.89 | 1.54 | 10.03 | 105517.38 | 17280.82 | 11.67 |
| 2025-03-17 | 15.31 | 15.35 | 0.15 | 0.99 | 15067.00 | 2298.08 | 1.67 |
| 2025-03-14 | 14.93 | 15.20 | 0.29 | 1.95 | 18704.00 | 2816.49 | 2.07 |
| 2025-03-13 | 15.04 | 14.91 | -0.14 | -0.93 | 17871.00 | 2652.85 | 1.98 |
| 2025-03-12 | 15.20 | 15.05 | 0.04 | 0.27 | 22656.74 | 3425.19 | 2.51 |
| 2025-03-11 | 14.80 | 15.01 | 0.17 | 1.15 | 21882.47 | 3261.11 | 2.42 |
| 2025-03-10 | 14.67 | 14.84 | 0.14 | 0.95 | 14048.00 | 2084.23 | 1.55 |
| 2025-03-07 | 14.90 | 14.70 | -0.20 | -1.34 | 12527.00 | 1848.46 | 1.39 |
| 2025-03-06 | 14.68 | 14.90 | 0.27 | 1.85 | 18161.74 | 2687.88 | 2.01 |
| 2025-03-05 | 14.71 | 14.63 | -0.07 | -0.48 | 13048.78 | 1901.01 | 1.44 |
| 2025-03-04 | 14.32 | 14.70 | 0.35 | 2.44 | 16201.00 | 2362.19 | 1.79 |
| 2025-03-03 | 14.23 | 14.35 | 0.13 | 0.91 | 13846.00 | 1998.80 | 1.53 |
| 2025-02-28 | 14.55 | 14.22 | -0.31 | -2.13 | 12877.00 | 1849.11 | 1.42 |
| 2025-02-27 | 14.67 | 14.53 | -0.10 | -0.68 | 18766.00 | 2712.13 | 2.07 |
| 2025-02-26 | 14.48 | 14.63 | 0.15 | 1.04 | 15239.00 | 2226.52 | 1.68 |
日K线
周K线
月K线
