共进股份 sh.603118
14.22
+1.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.02 | 14.30 | 13.80 | 14.22 | +1.43% | 7.65 | 6.91% |
| 2026-05-21 | 15.58 | 15.58 | 14.02 | 14.02 | -10.01% | 13.94 | 12.05% |
| 2026-05-20 | 15.51 | 16.05 | 15.07 | 15.58 | +0.39% | 10.32 | 8.40% |
| 2026-05-19 | 15.43 | 15.61 | 14.88 | 15.52 | -0.70% | 10.52 | 8.78% |
| 2026-05-18 | 15.19 | 15.97 | 14.73 | 15.63 | -1.88% | 11.21 | 9.21% |
| 2026-05-15 | 16.88 | 16.88 | 15.93 | 15.93 | -10.00% | 22.57 | 17.63% |
| 2026-05-14 | 17.70 | 17.70 | 17.00 | 17.70 | +10.01% | 16.90 | 12.16% |
| 2026-05-13 | 15.32 | 16.21 | 15.31 | 16.09 | +1.32% | 12.75 | 10.21% |
| 2026-05-12 | 15.71 | 16.38 | 15.50 | 15.88 | -0.38% | 13.42 | 10.77% |
| 2026-05-11 | 15.84 | 16.09 | 15.19 | 15.94 | +1.33% | 16.86 | 13.63% |
| 2026-05-08 | 15.33 | 15.87 | 14.88 | 15.73 | +2.61% | 16.77 | 13.72% |
| 2026-05-07 | 16.00 | 16.12 | 15.14 | 15.33 | +1.93% | 17.96 | 14.83% |
| 2026-05-06 | 14.71 | 15.29 | 14.71 | 15.04 | +2.73% | 10.37 | 8.73% |
| 2026-04-30 | 14.60 | 15.06 | 14.23 | 14.64 | -0.07% | 9.62 | 8.34% |
| 2026-04-29 | 13.80 | 15.38 | 13.77 | 14.65 | +4.79% | 14.55 | 12.37% |
| 2026-04-28 | 14.52 | 14.87 | 13.72 | 13.98 | -5.09% | 9.36 | 8.38% |
| 2026-04-27 | 14.93 | 14.93 | 14.33 | 14.73 | -2.51% | 8.94 | 7.74% |
| 2026-04-24 | 14.48 | 15.32 | 14.07 | 15.11 | +3.71% | 13.93 | 11.91% |
| 2026-04-23 | 15.16 | 15.28 | 14.50 | 14.57 | -3.89% | 10.35 | 8.91% |
| 2026-04-22 | 14.31 | 15.49 | 14.31 | 15.16 | +4.99% | 14.87 | 12.55% |