| 股票名称 | 代码 001202 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 炬申股份 | 2024-04-25 四 | 12.44 | 12.44 | 12.54 | 12.58 | 12.27 | 0.80% | 4.45% | 17898 | 2233万 | 5.04 | 16.15 | 25.97 | 2 | 炬申股份 | 2024-04-24 三 | 12.05 | 12.05 | 12.44 | 12.47 | 12.02 | 3.24% | 6.24% | 25109 | 3097万 | 5 | 16.02 | 25.77 | 3 | 炬申股份 | 2024-04-23 二 | 11.60 | 11.84 | 12.05 | 12.19 | 11.60 | 1.77% | 7.71% | 31023 | 3733万 | 4.85 | 15.52 | 24.96 | 4 | 炬申股份 | 2024-04-22 一 | 12.01 | 12.06 | 11.84 | 12.65 | 11.60 | -1.82% | 6.63% | 26677 | 3186万 | 4.76 | 15.25 | 24.52 | 5 | 炬申股份 | 2024-04-19 五 | 12.47 | 12.66 | 12.06 | 12.50 | 12.03 | -4.74% | 9.16% | 36838 | 4506万 | 4.85 | 15.53 | 24.98 | 6 | 炬申股份 | 2024-04-18 四 | 12.10 | 12.35 | 12.66 | 12.77 | 11.74 | 2.51% | 15.21% | 61184 | 7550万 | 5.09 | 16.31 | 27.43 | 7 | 炬申股份 | 2024-04-17 三 | 11.37 | 12.63 | 12.35 | 12.63 | 11.37 | -2.22% | 18.89% | 75982 | 9254万 | 4.97 | 15.91 | 26.76 | 8 | 炬申股份 | 2024-04-16 二 | 12.63 | 14.03 | 12.63 | 12.89 | 12.63 | -9.98% | 5.40% | 21706 | 2750万 | 5.08 | 16.27 | 27.36 | 9 | 炬申股份 | 2024-04-15 一 | 15.51 | 14.85 | 14.03 | 16.34 | 13.58 | -5.52% | 30.32% | 121952 | 18265万 | 5.64 | 18.07 | 30.4 | 10 | 炬申股份 | 2024-04-12 五 | 13.51 | 13.50 | 14.85 | 14.85 | 13.45 | 10.00% | 6.74% | 27117 | 3953万 | 5.97 | 19.13 | 32.17 | 11 | 炬申股份 | 2024-04-11 四 | 13.02 | 13.12 | 13.50 | 13.56 | 12.91 | 2.90% | 5.15% | 20710 | 2770万 | 5.43 | 17.39 | 29.25 | 12 | 炬申股份 | 2024-04-10 三 | 13.60 | 13.72 | 13.12 | 13.69 | 12.95 | -4.37% | 4.24% | 17047 | 2256万 | 5.28 | 16.9 | 28.42 | 13 | 炬申股份 | 2024-04-09 二 | 13.27 | 13.38 | 13.72 | 13.72 | 13.27 | 2.54% | 5.22% | 20999 | 2842万 | 5.52 | 17.67 | 29.72 | 14 | 炬申股份 | 2024-04-08 一 | 14.01 | 14.08 | 13.38 | 14.08 | 13.30 | -4.97% | 7.15% | 28767 | 3909万 | 5.38 | 17.23 | 28.99 | 15 | 炬申股份 | 2024-04-03 三 | 13.73 | 13.82 | 14.08 | 14.32 | 13.67 | 1.88% | 7.67% | 30847 | 4309万 | 5.66 | 18.14 | 30.5 | 16 | 炬申股份 | 2024-04-02 二 | 13.84 | 13.70 | 13.82 | 13.92 | 13.70 | 0.88% | 4.37% | 17594 | 2430万 | 5.56 | 17.8 | 29.94 | 17 | 炬申股份 | 2024-04-01 一 | 13.54 | 13.55 | 13.70 | 13.77 | 13.50 | 1.11% | 5.22% | 20983 | 2863万 | 5.51 | 17.65 | 29.68 | 18 | 炬申股份 | 2024-03-29 五 | 13.40 | 13.40 | 13.55 | 13.56 | 13.32 | 1.12% | 3.75% | 15076 | 2033万 | 5.45 | 17.45 | 29.36 | 19 | 炬申股份 | 2024-03-28 四 | 12.96 | 13.02 | 13.40 | 13.50 | 12.95 | 2.92% | 4.31% | 17330 | 2299万 | 5.39 | 17.26 | 29.03 | 20 | 炬申股份 | 2024-03-27 三 | 13.16 | 13.16 | 13.02 | 13.39 | 13.00 | -1.06% | 4.20% | 16881 | 2224万 | 5.24 | 16.77 | 28.21 | 21 | 炬申股份 | 2024-03-26 二 | 13.03 | 13.13 | 13.16 | 13.43 | 12.98 | 0.23% | 3.84% | 15457 | 2035万 | 5.29 | 16.95 | 28.51 | 22 | 炬申股份 | 2024-03-25 一 | 13.48 | 13.48 | 13.13 | 13.67 | 13.08 | -2.60% | 4.21% | 16948 | 2266万 | 5.28 | 16.91 | 28.45 | 23 | 炬申股份 | 2024-03-22 五 | 13.76 | 13.77 | 13.48 | 13.80 | 13.36 | -2.11% | 3.72% | 14975 | 2030万 | 5.42 | 17.36 | 29.2 | 24 | 炬申股份 | 2024-03-21 四 | 13.72 | 13.69 | 13.77 | 13.85 | 13.49 | 0.58% | 4.32% | 17366 | 2381万 | 5.54 | 17.74 | 29.83 | 25 | 炬申股份 | 2024-03-20 三 | 13.52 | 13.56 | 13.69 | 13.70 | 13.47 | 0.96% | 3.06% | 12292 | 1675万 | 5.51 | 17.63 | 29.66 | 26 | 炬申股份 | 2024-03-19 二 | 13.62 | 13.58 | 13.56 | 13.74 | 13.43 | -0.15% | 3.58% | 14388 | 1957万 | 5.45 | 17.47 | 29.38 | 27 | 炬申股份 | 2024-03-18 一 | 13.24 | 13.24 | 13.58 | 13.59 | 13.24 | 2.57% | 4.64% | 18648 | 2510万 | 5.46 | 17.49 | 29.42 | 28 | 炬申股份 | 2024-03-15 五 | 13.11 | 13.08 | 13.24 | 13.25 | 12.97 | 1.22% | 4.00% | 16070 | 2113万 | 5.33 | 17.05 | 28.68 | 29 | 炬申股份 | 2024-03-14 四 | 13.02 | 13.02 | 13.08 | 13.16 | 12.82 | 0.46% | 5.11% | 20538 | 2681万 | 5.26 | 16.85 | 28.34 | 30 | 炬申股份 | 2024-03-08 五 | 12.49 | 12.36 | 12.46 | 12.70 | 12.31 | 0.81% | 4.62% | 18569 | 2319万 | 5.01 | 16.05 | 26.99 | 31 | 炬申股份 | 2024-03-07 四 | 12.68 | 12.60 | 12.36 | 12.84 | 12.36 | -1.90% | 5.07% | 20380 | 2570万 | 4.97 | 15.92 | 26.78 | 32 | 炬申股份 | 2024-03-06 三 | 12.10 | 12.18 | 12.60 | 12.68 | 12.08 | 3.45% | 6.34% | 25488 | 3183万 | 5.07 | 16.23 | 27.3 | 33 | 炬申股份 | 2024-03-05 二 | 12.60 | 12.78 | 12.18 | 12.71 | 12.15 | -4.69% | 7.22% | 29049 | 3584万 | 4.9 | 15.69 | 26.39 | 34 | 炬申股份 | 2024-03-04 一 | 13.05 | 13.11 | 12.78 | 13.15 | 12.40 | -2.52% | 9.13% | 36708 | 4660万 | 5.14 | 16.46 | 27.69 | 35 | 炬申股份 | 2024-03-01 五 | 13.31 | 13.69 | 13.11 | 13.44 | 13.00 | -4.24% | 9.13% | 36716 | 4821万 | 5.27 | 16.89 | 28.4 | 36 | 炬申股份 | 2024-02-29 四 | 12.86 | 13.43 | 13.69 | 13.75 | 12.09 | 1.94% | 16.01% | 64410 | 8351万 | 5.51 | 17.63 | 29.66 | 37 | 炬申股份 | 2024-02-28 三 | 13.91 | 13.98 | 13.43 | 14.96 | 13.09 | -3.93% | 20.52% | 82553 | 11665万 | 5.4 | 17.3 | 29.1 | 38 | 炬申股份 | 2024-02-27 二 | 13.29 | 13.25 | 13.98 | 14.18 | 13.25 | 5.51% | 8.64% | 34766 | 4791万 | 5.62 | 18.01 | 30.29 | 39 | 炬申股份 | 2024-02-26 一 | 13.03 | 12.84 | 13.25 | 13.69 | 12.95 | 3.19% | 8.35% | 33581 | 4464万 | 5.33 | 17.07 | 28.71 | 40 | 炬申股份 | 2024-02-23 五 | 12.36 | 12.28 | 12.84 | 12.85 | 12.27 | 4.56% | 5.54% | 22291 | 2798万 | 5.16 | 16.54 | 27.82 | 41 | 炬申股份 | 2024-02-22 四 | 11.87 | 11.86 | 12.28 | 12.28 | 11.84 | 3.54% | 7.13% | 28695 | 3474万 | 4.94 | 15.82 | 26.6 | 42 | 炬申股份 | 2024-02-21 三 | 11.44 | 11.63 | 11.86 | 12.34 | 11.30 | 1.98% | 8.19% | 32958 | 3938万 | 4.77 | 15.28 | 25.69 | 43 | 炬申股份 | 2024-02-20 二 | 11.55 | 11.45 | 11.63 | 11.79 | 11.23 | 1.57% | 8.04% | 32327 | 3756万 | 4.68 | 14.98 | 25.2 | 44 | 炬申股份 | 2024-02-19 一 | 11.17 | 10.65 | 11.45 | 11.50 | 10.95 | 7.51% | 13.86% | 55734 | 6282万 | 4.61 | 14.75 | 24.81 | 45 | 炬申股份 | 2024-02-08 四 | 9.88 | 9.68 | 10.65 | 10.65 | 9.20 | 10.02% | 11.45% | 46054 | 4604万 | 4.28 | 13.72 | 23.07 | 46 | 炬申股份 | 2024-02-07 三 | 10.38 | 10.32 | 9.68 | 10.60 | 9.42 | -6.20% | 15.40% | 61930 | 6051万 | 3.89 | 12.47 | 20.97 | 47 | 炬申股份 | 2024-02-06 二 | 10.30 | 11.42 | 10.32 | 11.11 | 10.28 | -9.63% | 14.18% | 57034 | 5928万 | 4.15 | 13.29 | 22.36 | 48 | 炬申股份 | 2024-02-05 一 | 12.68 | 12.69 | 11.42 | 12.70 | 11.42 | -10.01% | 8.81% | 35416 | 4118万 | 4.59 | 14.71 | 24.74 | 49 | 炬申股份 | 2024-02-02 五 | 14.01 | 13.97 | 12.69 | 14.28 | 12.57 | -9.16% | 10.19% | 40974 | 5376万 | 5.1 | 16.34 | 27.49 | 50 | 炬申股份 | 2024-02-01 四 | 14.11 | 14.12 | 13.97 | 14.17 | 13.30 | -1.06% | 6.90% | 27767 | 3830万 | 5.62 | 17.99 | 30.27 | 51 | 炬申股份 | 2024-01-31 三 | 15.17 | 15.17 | 14.12 | 15.54 | 14.02 | -6.92% | 6.81% | 27411 | 3960万 | 5.68 | 18.19 | 30.59 | 52 | 炬申股份 | 2024-01-30 二 | 16.00 | 15.89 | 15.17 | 16.00 | 15.05 | -4.53% | 4.67% | 18791 | 2895万 | 6.1 | 19.54 | 32.87 | 53 | 炬申股份 | 2024-01-29 一 | 16.82 | 16.82 | 15.89 | 16.93 | 15.86 | -5.53% | 5.62% | 22619 | 3655万 | 6.39 | 20.47 | 34.43 | 54 | 炬申股份 | 2024-01-26 五 | 16.42 | 16.42 | 16.82 | 17.20 | 16.31 | 2.44% | 8.61% | 34639 | 5849万 | 6.77 | 21.66 | 36.44 | 55 | 炬申股份 | 2024-01-25 四 | 15.79 | 15.79 | 16.42 | 16.54 | 15.62 | 3.99% | 5.57% | 22384 | 3610万 | 6.6 | 21.15 | 35.57 | 56 | 炬申股份 | 2024-01-24 三 | 15.14 | 15.06 | 15.79 | 16.10 | 15.06 | 4.85% | 7.56% | 30390 | 4727万 | 6.35 | 20.34 | 34.21 | 57 | 炬申股份 | 2024-01-23 二 | 15.44 | 15.40 | 15.06 | 15.99 | 14.61 | -2.21% | 6.61% | 26575 | 3974万 | 6.06 | 19.4 | 32.63 | 58 | 炬申股份 | 2024-01-22 一 | 16.61 | 16.61 | 15.40 | 16.90 | 15.07 | -7.28% | 6.39% | 25715 | 4146万 | 6.19 | 19.84 | 33.36 | 59 | 炬申股份 | 2024-01-19 五 | 17.25 | 17.13 | 16.61 | 17.30 | 16.61 | -3.04% | 3.91% | 15733 | 2652万 | 6.68 | 21.39 | 35.99 | 60 | 炬申股份 | 2024-01-18 四 | 17.62 | 17.53 | 17.13 | 17.62 | 16.60 | -2.28% | 4.81% | 19363 | 3291万 | 6.89 | 22.06 | 37.11 | 61 | 炬申股份 | 2024-01-17 三 | 17.87 | 17.85 | 17.53 | 18.02 | 17.50 | -1.79% | 3.84% | 15464 | 2750万 | 7.05 | 22.58 | 37.98 | 62 | 炬申股份 | 2024-01-16 二 | 18.05 | 18.11 | 17.85 | 18.14 | 17.58 | -1.44% | 4.77% | 19191 | 3416万 | 7.18 | 22.99 | 38.67 | 63 | 炬申股份 | 2024-01-15 一 | 17.85 | 17.85 | 18.11 | 18.18 | 17.83 | 1.46% | 3.95% | 15868 | 2867万 | 7.28 | 23.33 | 39.24 | 64 | 炬申股份 | 2024-01-12 五 | 17.90 | 17.95 | 17.85 | 18.24 | 17.81 | -0.56% | 3.15% | 12670 | 2285万 | 7.18 | 22.99 | 38.67 | 65 | 炬申股份 | 2024-01-11 四 | 17.84 | 17.81 | 17.95 | 17.95 | 17.70 | 0.79% | 1.90% | 7631 | 1363万 | 7.22 | 23.12 | 38.89 | 66 | 炬申股份 | 2024-01-10 三 | 18.01 | 17.96 | 17.81 | 18.16 | 17.70 | -0.84% | 2.73% | 10964 | 1959万 | 7.16 | 22.94 | 38.59 | 67 | 炬申股份 | 2024-01-09 二 | 17.89 | 17.85 | 17.96 | 18.13 | 17.80 | 0.62% | 2.79% | 11211 | 2013万 | 7.22 | 23.13 | 38.91 | 68 | 炬申股份 | 2024-01-08 一 | 18.12 | 18.06 | 17.85 | 18.35 | 17.83 | -1.16% | 2.80% | 11245 | 2024万 | 7.18 | 22.99 | 38.67 | 69 | 炬申股份 | 2024-01-05 五 | 18.41 | 18.41 | 18.06 | 18.45 | 17.96 | -1.90% | 3.07% | 12333 | 2238万 | 7.26 | 23.26 | 39.13 | 70 | 炬申股份 | 2024-01-04 四 | 18.21 | 18.20 | 18.41 | 18.42 | 18.15 | 1.15% | 2.61% | 10502 | 1920万 | 7.4 | 23.71 | 39.89 | 71 | 炬申股份 | 2024-01-03 三 | 18.19 | 18.19 | 18.20 | 18.28 | 18.03 | 0.05% | 3.26% | 13124 | 2384万 | 7.32 | 23.44 | 39.43 | 72 | 炬申股份 | 2024-01-02 二 | 17.58 | 17.57 | 18.19 | 18.28 | 17.58 | 3.53% | 5.25% | 21097 | 3814万 | 7.32 | 23.43 | 39.41 | 73 | 炬申股份 | 2023-12-29 五 | 17.27 | 17.14 | 17.57 | 17.77 | 17.08 | 2.51% | 3.46% | 13936 | 2434万 | 7.07 | 22.63 | 38.07 | 74 | 炬申股份 | 2023-12-28 四 | 17.00 | 17.08 | 17.14 | 17.34 | 16.72 | 0.35% | 2.97% | 11962 | 2043万 | 6.89 | 22.08 | 37.13 | 75 | 炬申股份 | 2023-12-27 三 | 17.00 | 16.93 | 17.08 | 17.16 | 16.80 | 0.89% | 2.18% | 8767 | 1489万 | 6.87 | 22 | 37 | 76 | 炬申股份 | 2023-12-26 二 | 16.96 | 17.11 | 16.93 | 17.31 | 16.85 | -1.05% | 2.98% | 11979 | 2041万 | 6.81 | 21.81 | 36.68 | 77 | 炬申股份 | 2023-12-25 一 | 17.17 | 17.28 | 17.11 | 17.32 | 16.81 | -0.98% | 4.09% | 16467 | 2812万 | 6.88 | 22.04 | 37.07 | 78 | 炬申股份 | 2023-12-22 五 | 18.02 | 17.70 | 17.28 | 18.02 | 17.20 | -2.37% | 3.69% | 14843 | 2603万 | 6.95 | 22.26 | 37.44 | 79 | 炬申股份 | 2023-12-21 四 | 17.66 | 17.67 | 17.70 | 17.78 | 17.25 | 0.17% | 3.96% | 15938 | 2795万 | 7.12 | 22.8 | 38.35 | 80 | 炬申股份 | 2023-12-20 三 | 17.77 | 17.50 | 17.67 | 18.20 | 17.61 | 0.97% | 4.79% | 19276 | 3441万 | 7.11 | 22.76 | 38.28 | 81 | 炬申股份 | 2023-12-19 二 | 17.80 | 17.75 | 17.50 | 17.80 | 17.18 | -1.41% | 3.87% | 15586 | 2721万 | 7.04 | 22.54 | 37.91 | 82 | 炬申股份 | 2023-12-18 一 | 17.75 | 17.84 | 17.75 | 18.08 | 17.62 | -0.50% | 5.03% | 20239 | 3603万 | 7.14 | 22.86 | 38.46 | 83 | 炬申股份 | 2023-12-15 五 | 17.56 | 17.80 | 17.84 | 18.30 | 17.56 | 0.22% | 3.97% | 15954 | 2843万 | 7.18 | 22.98 | 38.65 | 84 | 炬申股份 | 2023-12-14 四 | 17.58 | 17.60 | 17.80 | 17.91 | 17.57 | 1.14% | 2.37% | 9548 | 1694万 | 7.16 | 22.93 | 38.56 | 85 | 炬申股份 | 2023-12-13 三 | 17.65 | 17.62 | 17.60 | 17.76 | 17.50 | -0.11% | 2.64% | 10618 | 1872万 | 7.08 | 22.67 | 38.13 | 86 | 炬申股份 | 2023-12-12 二 | 17.40 | 17.41 | 17.62 | 17.64 | 17.05 | 1.21% | 3.25% | 13081 | 2276万 | 7.09 | 22.69 | 38.17 | 87 | 炬申股份 | 2023-12-11 一 | 17.13 | 17.14 | 17.41 | 17.59 | 16.88 | 1.58% | 4.30% | 17287 | 2991万 | 7 | 22.42 | 37.72 | 88 | 炬申股份 | 2023-12-08 五 | 17.70 | 17.60 | 17.14 | 17.70 | 17.04 | -2.61% | 4.46% | 17920 | 3106万 | 6.89 | 22.08 | 37.13 | 89 | 炬申股份 | 2023-12-07 四 | 17.66 | 17.65 | 17.60 | 17.73 | 17.30 | -0.28% | 4.12% | 16582 | 2903万 | 7.08 | 22.67 | 38.13 | 90 | 炬申股份 | 2023-12-06 三 | 17.71 | 17.70 | 17.65 | 17.92 | 17.56 | -0.28% | 4.06% | 16312 | 2894万 | 7.1 | 22.73 | 38.24 | 91 | 炬申股份 | 2023-12-05 二 | 17.65 | 17.70 | 17.70 | 17.97 | 17.48 | 0.00% | 4.77% | 19166 | 3402万 | 7.12 | 22.8 | 38.35 | 92 | 炬申股份 | 2023-12-04 一 | 17.56 | 17.64 | 17.70 | 18.13 | 17.52 | 0.34% | 5.38% | 21621 | 3839万 | 7.12 | 22.8 | 38.35 | 93 | 炬申股份 | 2023-12-01 五 | 17.90 | 18.07 | 17.64 | 18.27 | 17.52 | -2.38% | 8.18% | 32908 | 5879万 | 7.1 | 22.72 | 38.22 | 94 | 炬申股份 | 2023-11-30 四 | 17.70 | 17.69 | 18.07 | 18.61 | 17.70 | 2.15% | 8.33% | 33492 | 6079万 | 7.27 | 23.27 | 39.15 | 95 | 炬申股份 | 2023-11-29 三 | 17.93 | 17.91 | 17.69 | 18.05 | 17.53 | -1.23% | 5.01% | 20137 | 3575万 | 7.12 | 22.78 | 38.33 | 96 | 炬申股份 | 2023-11-28 二 | 17.59 | 17.60 | 17.91 | 18.00 | 17.41 | 1.76% | 3.92% | 15776 | 2813万 | 7.2 | 23.07 | 38.8 | 97 | 炬申股份 | 2023-11-27 一 | 17.61 | 17.75 | 17.60 | 17.93 | 17.49 | -0.85% | 4.62% | 18596 | 3280万 | 7.08 | 22.67 | 38.13 | 98 | 炬申股份 | 2023-11-24 五 | 17.93 | 17.97 | 17.75 | 18.00 | 17.66 | -1.22% | 2.31% | 9310 | 1655万 | 7.14 | 22.86 | 38.46 | 99 | 炬申股份 | 2023-11-23 四 | 17.70 | 17.76 | 17.97 | 18.02 | 17.60 | 1.18% | 2.75% | 11076 | 1978万 | 7.23 | 23.15 | 38.93 | 100 | 炬申股份 | 2023-11-22 三 | 17.81 | 17.90 | 17.76 | 18.20 | 17.63 | -0.78% | 2.84% | 11403 | 2037万 | 7.14 | 22.87 | 38.48 | 101 | 炬申股份 | 2023-11-21 二 | 17.87 | 17.84 | 17.90 | 18.36 | 17.83 | 0.34% | 4.23% | 16996 | 3074万 | 7.2 | 23.06 | 38.78 | 102 | 炬申股份 | 2023-11-20 一 | 17.58 | 17.54 | 17.84 | 17.90 | 17.48 | 1.71% | 3.41% | 13717 | 2430万 | 7.18 | 22.98 | 38.65 | 103 | 炬申股份 | 2023-11-17 五 | 17.32 | 17.45 | 17.54 | 17.62 | 17.20 | 0.52% | 2.56% | 10280 | 1799万 | 7.05 | 22.59 | 38 | 104 | 炬申股份 | 2023-11-16 四 | 17.52 | 17.49 | 17.45 | 17.53 | 17.30 | -0.23% | 2.51% | 10115 | 1764万 | 7.02 | 22.48 | 37.81 | 105 | 炬申股份 | 2023-11-15 三 | 17.54 | 17.40 | 17.49 | 17.75 | 17.16 | 0.52% | 3.07% | 12339 | 2147万 | 7.03 | 22.53 | 37.89 | 106 | 炬申股份 | 2023-11-14 二 | 17.68 | 17.70 | 17.40 | 17.80 | 17.31 | -1.69% | 3.15% | 12669 | 2217万 | 7 | 22.41 | 37.7 | 107 | 炬申股份 | 2023-11-13 一 | 17.32 | 17.35 | 17.70 | 17.85 | 17.32 | 2.02% | 4.11% | 16538 | 2913万 | 7.12 | 22.8 | 38.35 | 108 | 炬申股份 | 2023-11-10 五 | 17.23 | 17.26 | 17.35 | 17.50 | 17.12 | 0.52% | 3.14% | 12627 | 2189万 | 6.98 | 22.35 | 37.59 | 109 | 炬申股份 | 2023-11-09 四 | 17.21 | 17.19 | 17.26 | 17.35 | 17.14 | 0.41% | 2.73% | 10965 | 1892万 | 6.94 | 22.23 | 37.39 | 110 | 炬申股份 | 2023-11-08 三 | 17.43 | 17.38 | 17.19 | 17.49 | 17.12 | -1.09% | 2.43% | 9790 | 1692万 | 6.91 | 22.14 | 37.24 | 111 | 炬申股份 | 2023-11-07 二 | 17.20 | 17.22 | 17.38 | 17.44 | 17.00 | 0.93% | 3.78% | 15212 | 2625万 | 6.99 | 22.39 | 37.65 | 112 | 炬申股份 | 2023-11-06 一 | 17.08 | 17.03 | 17.22 | 17.23 | 17.00 | 1.12% | 3.24% | 13031 | 2232万 | 6.93 | 22.18 | 37.31 | 113 | 炬申股份 | 2023-11-03 五 | 17.30 | 17.18 | 17.03 | 17.30 | 16.88 | -0.87% | 3.96% | 15909 | 2714万 | 6.85 | 21.93 | 36.9 | 114 | 炬申股份 | 2023-11-02 四 | 17.23 | 17.24 | 17.18 | 17.33 | 17.01 | -0.35% | 4.56% | 18336 | 3149万 | 6.91 | 22.13 | 37.22 | 115 | 炬申股份 | 2023-11-01 三 | 17.35 | 16.87 | 17.24 | 17.41 | 16.85 | 2.19% | 5.51% | 22171 | 3807万 | 6.93 | 22.21 | 37.35 | 116 | 炬申股份 | 2023-10-31 二 | 16.82 | 16.82 | 16.87 | 17.00 | 16.75 | 0.30% | 2.82% | 11354 | 1917万 | 6.79 | 21.73 | 36.55 | 117 | 炬申股份 | 2023-10-30 一 | 16.78 | 16.89 | 16.82 | 17.23 | 16.74 | -0.41% | 4.61% | 18524 | 3134万 | 6.77 | 21.66 | 36.44 | 118 | 炬申股份 | 2023-10-27 五 | 16.56 | 16.47 | 16.89 | 17.04 | 16.55 | 2.55% | 4.99% | 20064 | 3388万 | 6.79 | 21.75 | 36.59 | 119 | 炬申股份 | 2023-10-26 四 | 16.57 | 16.57 | 16.47 | 16.66 | 16.14 | -0.60% | 3.19% | 12842 | 2101万 | 6.62 | 21.21 | 44.56 | 120 | 炬申股份 | 2023-10-25 三 | 16.48 | 16.32 | 16.57 | 16.68 | 16.34 | 1.53% | 4.55% | 18312 | 3029万 | 6.66 | 21.34 | 44.83 | 121 | 炬申股份 | 2023-10-24 二 | 15.40 | 15.38 | 16.32 | 16.34 | 15.37 | 6.11% | 4.75% | 19106 | 3068万 | 6.56 | 21.02 | 44.15 | 122 | 炬申股份 | 2023-10-23 一 | 15.50 | 15.52 | 15.38 | 15.70 | 15.31 | -0.90% | 3.63% | 14615 | 2262万 | 6.19 | 19.81 | 41.61 | 123 | 炬申股份 | 2023-10-20 五 | 15.61 | 15.61 | 15.52 | 15.83 | 15.48 | -0.58% | 2.22% | 8938 | 1395万 | 6.24 | 19.99 | 41.99 | 124 | 炬申股份 | 2023-10-19 四 | 15.90 | 15.70 | 15.61 | 16.03 | 15.45 | -0.57% | 3.15% | 12681 | 1998万 | 6.28 | 20.11 | 42.23 | 125 | 炬申股份 | 2023-10-18 三 | 15.98 | 16.01 | 15.70 | 16.05 | 15.70 | -1.94% | 3.68% | 14786 | 2340万 | 6.31 | 20.22 | 42.47 | 126 | 炬申股份 | 2023-10-17 二 | 16.25 | 16.27 | 16.01 | 16.36 | 15.90 | -1.60% | 4.17% | 16757 | 2691万 | 6.44 | 20.62 | 43.31 | 127 | 炬申股份 | 2023-10-16 一 | 16.19 | 16.05 | 16.27 | 16.56 | 15.96 | 1.37% | 3.48% | 13989 | 2288万 | 6.54 | 20.96 | 44.01 | 128 | 炬申股份 | 2023-10-13 五 | 16.23 | 16.26 | 16.05 | 16.27 | 15.88 | -1.29% | 2.29% | 9200 | 1477万 | 6.46 | 20.67 | 43.42 | 129 | 炬申股份 | 2023-10-12 四 | 16.21 | 16.20 | 16.26 | 16.33 | 15.68 | 0.37% | 3.22% | 12967 | 2085万 | 6.54 | 20.94 | 43.99 | 130 | 炬申股份 | 2023-10-11 三 | 16.51 | 16.58 | 16.20 | 16.80 | 16.02 | -2.29% | 4.71% | 18942 | 3077万 | 6.52 | 20.87 | 43.83 | 131 | 炬申股份 | 2023-10-10 二 | 17.18 | 16.95 | 16.58 | 17.28 | 16.50 | -2.18% | 4.84% | 19463 | 3251万 | 6.67 | 21.36 | 44.85 | 132 | 炬申股份 | 2023-10-09 一 | 16.96 | 16.90 | 16.95 | 17.50 | 16.78 | 0.30% | 6.39% | 25686 | 4368万 | 6.82 | 21.83 | 45.85 | 133 | 炬申股份 | 2023-09-28 四 | 16.94 | 16.80 | 16.90 | 17.12 | 16.83 | 0.60% | 5.40% | 21711 | 3684万 | 6.8 | 21.77 | 45.72 | 134 | 炬申股份 | 2023-09-27 三 | 16.71 | 16.72 | 16.80 | 17.10 | 16.61 | 0.48% | 5.41% | 21756 | 3669万 | 6.76 | 21.64 | 45.45 | 135 | 炬申股份 | 2023-09-26 二 | 16.58 | 16.57 | 16.72 | 16.76 | 16.29 | 0.91% | 4.27% | 17180 | 2845万 | 6.73 | 21.54 | 45.23 | 136 | 炬申股份 | 2023-09-25 一 | 16.51 | 16.50 | 16.57 | 16.78 | 16.39 | 0.42% | 3.08% | 12382 | 2049万 | 6.66 | 21.34 | 44.83 | 137 | 炬申股份 | 2023-09-22 五 | 16.13 | 16.12 | 16.50 | 16.55 | 16.05 | 2.36% | 5.61% | 22576 | 3701万 | 6.64 | 21.25 | 44.64 | 138 | 炬申股份 | 2023-09-21 四 | 16.56 | 16.37 | 16.12 | 16.56 | 16.00 | -1.53% | 4.78% | 19228 | 3110万 | 6.48 | 20.76 | 43.61 | 139 | 炬申股份 | 2023-09-20 三 | 16.48 | 16.48 | 16.37 | 16.78 | 16.29 | -0.67% | 4.34% | 17457 | 2875万 | 6.58 | 21.08 | 44.29 | 140 | 炬申股份 | 2023-09-19 二 | 16.45 | 16.46 | 16.48 | 16.74 | 16.41 | 0.12% | 4.34% | 17458 | 2889万 | 6.63 | 21.23 | 44.58 | 141 | 炬申股份 | 2023-09-18 一 | 16.52 | 16.35 | 16.46 | 16.62 | 16.23 | 0.67% | 3.75% | 15083 | 2483万 | 6.62 | 21.2 | 44.53 | 142 | 炬申股份 | 2023-09-15 五 | 16.34 | 16.38 | 16.35 | 16.54 | 16.25 | -0.18% | 3.31% | 13299 | 2182万 | 6.58 | 21.06 | 44.23 | 143 | 炬申股份 | 2023-09-14 四 | 16.39 | 16.42 | 16.38 | 16.76 | 16.22 | -0.24% | 4.45% | 17885 | 2941万 | 6.59 | 21.1 | 44.31 | 144 | 炬申股份 | 2023-09-13 三 | 16.55 | 16.35 | 16.42 | 16.55 | 16.24 | 0.43% | 3.86% | 15513 | 2539万 | 6.6 | 21.15 | 44.42 | 145 | 炬申股份 | 2023-09-12 二 | 16.54 | 16.51 | 16.35 | 16.59 | 16.32 | -0.97% | 4.09% | 16445 | 2702万 | 6.58 | 21.06 | 44.23 | 146 | 炬申股份 | 2023-09-11 一 | 16.71 | 16.88 | 16.51 | 17.05 | 16.46 | -2.19% | 6.05% | 24323 | 4050万 | 6.64 | 21.26 | 44.66 | 147 | 炬申股份 | 2023-09-08 五 | 16.56 | 16.48 | 16.88 | 17.33 | 16.41 | 2.43% | 9.35% | 37617 | 6389万 | 6.79 | 21.74 | 45.66 | 148 | 炬申股份 | 2023-09-07 四 | 16.60 | 16.35 | 16.48 | 16.60 | 16.28 | 0.80% | 6.41% | 25777 | 4230万 | 6.63 | 21.23 | 44.58 | 149 | 炬申股份 | 2023-09-06 三 | 16.89 | 16.79 | 16.35 | 16.90 | 16.30 | -2.62% | 6.36% | 25592 | 4214万 | 6.58 | 21.06 | 44.23 | 150 | 炬申股份 | 2023-09-05 二 | 16.82 | 16.91 | 16.79 | 17.20 | 16.57 | -0.71% | 6.84% | 27494 | 4610万 | 6.75 | 21.63 | 45.42 | 151 | 炬申股份 | 2023-09-04 一 | 16.23 | 16.38 | 16.91 | 17.03 | 16.23 | 3.24% | 11.35% | 45656 | 7673万 | 6.8 | 21.78 | 45.75 | 152 | 炬申股份 | 2023-09-01 五 | 16.25 | 16.52 | 16.38 | 16.54 | 16.11 | -0.85% | 10.79% | 43394 | 7092万 | 6.59 | 21.1 | 44.31 | 153 | 炬申股份 | 2023-08-31 四 | 15.72 | 15.86 | 16.52 | 16.88 | 15.72 | 4.16% | 19.28% | 77528 | 12758万 | 6.64 | 21.28 | 44.69 | 154 | 炬申股份 | 2023-08-30 三 | 15.26 | 15.26 | 15.86 | 16.24 | 15.26 | 3.93% | 17.09% | 68748 | 10819万 | 6.38 | 20.43 | 42.91 | 155 | 炬申股份 | 2023-08-29 二 | 13.95 | 14.09 | 15.26 | 15.39 | 13.88 | 8.30% | 23.46% | 94379 | 14005万 | 6.14 | 19.65 | 41.28 | 156 | 炬申股份 | 2023-08-28 一 | 15.00 | 14.68 | 14.09 | 15.30 | 14.00 | -4.02% | 22.47% | 90362 | 13132万 | 5.67 | 18.15 | 45.98 | 157 | 炬申股份 | 2023-08-25 五 | 16.10 | 16.31 | 14.68 | 16.19 | 14.68 | -9.99% | 23.67% | 95187 | 14294万 | 5.9 | 18.91 | 47.9 | 158 | 炬申股份 | 2023-08-23 三 | 16.01 | 15.98 | 17.58 | 17.58 | 16.00 | 10.01% | 34.87% | 140259 | 24225万 | 7.07 | 22.64 | 57.36 | 159 | 炬申股份 | 2023-08-22 二 | 16.70 | 16.64 | 15.98 | 16.83 | 15.50 | -3.97% | 31.00% | 124697 | 19927万 | 6.43 | 20.58 | 52.14 |
|
行情刷新 | 流通股东
|