炬申股份

sz001202 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.17

涨跌幅

-6.71%

成交量

3,384,800 股

成交额

49,350,136 元

换手率

2.90%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.20	14.17	15.25	14.09	-6.71%	3,384,800	49,350,136	2.90
2026-10-13	14.71	15.19	15.20	14.68	+1.61%	3,142,200	47,253,316	2.69
2026-10-12	15.00	14.95	15.16	14.74	-0.33%	1,984,900	29,671,832	1.70
2026-10-09	14.99	15.00	15.27	14.73	-0.46%	3,365,100	50,337,332	2.88
2026-10-08	14.88	15.07	15.26	14.77	+1.28%	2,234,700	33,659,056	1.91
2026-09-30	15.02	14.88	15.15	14.82	-0.93%	950,500	14,203,022	0.81
2026-09-29	14.88	15.02	15.05	14.80	+1.08%	966,800	14,435,313	0.83
2026-09-28	15.28	14.86	15.28	14.82	-1.46%	1,419,900	21,244,670	1.22
2026-09-24	15.13	15.08	15.13	14.81	+0.27%	1,318,700	19,756,304	1.13
2026-09-23	15.10	15.04	15.10	14.79	-0.66%	1,821,100	27,186,028	1.56
2026-09-22	15.05	15.14	15.30	14.94	+0.80%	2,370,400	35,822,304	2.03
2026-09-21	14.46	15.02	15.13	14.45	+3.87%	2,999,500	44,617,956	2.57
2026-09-18	14.31	14.46	14.47	14.17	+1.12%	2,136,300	30,606,850	1.83
2026-09-17	13.63	14.30	14.37	13.49	+4.99%	4,142,300	58,065,636	3.55
2026-09-16	13.43	13.62	13.68	13.26	+1.26%	1,834,500	24,852,990	1.57
2026-09-15	14.03	13.45	14.06	13.42	-3.79%	1,411,400	19,196,466	1.21
2026-09-14	14.02	13.98	14.24	13.88	-0.29%	1,388,600	19,543,674	1.19
2026-09-11	14.42	14.02	14.42	13.87	-2.30%	1,945,400	27,254,808	1.67
2026-09-10	14.73	14.35	14.73	14.32	-2.38%	1,397,100	20,197,600	1.20
2026-09-09	14.75	14.70	14.80	14.52	-0.41%	1,820,200	26,668,602	1.56
2026-09-08	14.22	14.76	14.89	14.12	+2.71%	3,468,700	50,560,336	2.97
2026-09-07	14.30	14.37	14.43	14.23	+0.49%	1,537,200	22,052,310	1.32
2026-09-04	14.35	14.30	14.60	14.23	-0.35%	1,909,900	27,577,374	1.63
2026-09-03	14.66	14.35	14.77	14.32	-1.10%	1,877,600	27,175,342	1.61
2026-09-02	14.38	14.51	14.67	14.16	+0.42%	1,927,200	27,771,454	1.65
2026-09-01	14.44	14.45	14.59	14.33	+0.35%	1,586,400	22,964,554	1.36
2026-08-31	14.39	14.40	14.58	14.06	+0.28%	2,853,300	40,885,796	2.44
2026-08-28	13.82	14.36	14.40	13.58	+3.83%	5,162,100	73,151,280	4.42
2026-08-27	13.62	13.83	13.83	13.53	+0.73%	1,775,500	24,185,086	1.52
2026-08-26	13.60	13.73	13.77	13.48	+0.96%	1,916,300	26,179,772	1.64

需要全历史数据与程序化访问？查看炬申股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001202 获取全部历史日线。