共进股份 sh.603118
14.18
-0.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.72 | 13.70 | 12.50 | 13.67 | +4.67% | 17.08 | 16.51% |
| 2025-08-19 | 12.78 | 13.46 | 12.48 | 13.06 | +6.70% | 18.73 | 18.23% |
| 2025-08-18 | 11.71 | 12.67 | 11.71 | 12.24 | +5.06% | 8.49 | 8.85% |
| 2025-08-15 | 11.42 | 11.76 | 11.42 | 11.65 | +0.87% | 3.58 | 3.91% |
| 2025-08-14 | 11.90 | 11.90 | 11.50 | 11.55 | -2.94% | 4.97 | 5.43% |
| 2025-08-13 | 11.67 | 11.99 | 11.51 | 11.90 | +2.32% | 5.85 | 6.31% |
| 2025-08-12 | 11.40 | 11.73 | 11.23 | 11.63 | +2.02% | 3.93 | 4.34% |
| 2025-08-11 | 11.18 | 11.50 | 11.09 | 11.40 | +2.70% | 3.35 | 3.74% |
| 2025-08-08 | 11.37 | 11.42 | 11.08 | 11.10 | -1.60% | 2.40 | 2.72% |
| 2025-08-07 | 11.48 | 11.87 | 11.16 | 11.28 | -0.62% | 3.96 | 4.39% |
| 2025-08-06 | 11.13 | 11.50 | 11.04 | 11.35 | +2.25% | 4.28 | 4.80% |
| 2025-08-05 | 11.07 | 11.16 | 10.96 | 11.10 | +0.82% | 2.31 | 2.65% |
| 2025-08-04 | 10.73 | 11.03 | 10.72 | 11.01 | +1.29% | 2.25 | 2.61% |
| 2025-08-01 | 10.96 | 11.14 | 10.76 | 10.87 | -1.81% | 3.57 | 4.15% |
| 2025-07-31 | 11.00 | 11.69 | 11.00 | 11.07 | +0.64% | 7.36 | 8.24% |
| 2025-07-30 | 11.27 | 11.27 | 10.86 | 11.00 | -3.00% | 3.52 | 4.06% |
| 2025-07-29 | 11.10 | 11.44 | 10.92 | 11.34 | +1.70% | 3.70 | 4.20% |
| 2025-07-28 | 10.92 | 11.30 | 10.90 | 11.15 | +1.73% | 3.41 | 3.89% |
| 2025-07-25 | 10.90 | 11.09 | 10.87 | 10.96 | 0.00% | 2.06 | 2.39% |
| 2025-07-24 | 10.86 | 11.02 | 10.83 | 10.96 | +0.55% | 2.59 | 3.02% |