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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.03 | 11.19 | 10.85 | 10.93 | -1.80% | 3.22 | 3.73% |
| 2025-07-21 | 11.17 | 11.30 | 11.02 | 11.13 | -0.62% | 3.32 | 3.79% |
| 2025-07-18 | 11.59 | 11.62 | 11.18 | 11.20 | -3.45% | 3.86 | 4.32% |
| 2025-07-17 | 11.11 | 11.71 | 11.06 | 11.60 | +3.94% | 5.66 | 6.27% |
| 2025-07-16 | 11.17 | 11.49 | 11.14 | 11.16 | -1.06% | 4.27 | 4.80% |
| 2025-07-15 | 11.45 | 11.53 | 10.62 | 11.28 | -3.34% | 6.84 | 7.84% |
| 2025-07-14 | 11.77 | 12.14 | 11.40 | 11.67 | +0.09% | 5.53 | 6.01% |
| 2025-07-11 | 11.55 | 11.76 | 11.44 | 11.66 | +1.83% | 5.47 | 5.97% |
| 2025-07-10 | 11.53 | 11.94 | 11.27 | 11.45 | -1.21% | 6.13 | 6.75% |
| 2025-07-09 | 11.48 | 11.79 | 11.13 | 11.59 | -0.52% | 7.28 | 8.05% |
| 2025-07-08 | 11.05 | 11.74 | 11.04 | 11.65 | +6.01% | 5.93 | 6.56% |
| 2025-07-07 | 11.08 | 11.18 | 10.93 | 10.99 | -1.35% | 3.46 | 3.98% |
| 2025-07-04 | 11.28 | 11.62 | 11.10 | 11.14 | -1.59% | 3.69 | 4.15% |
| 2025-07-03 | 11.12 | 11.40 | 11.00 | 11.32 | +1.07% | 3.75 | 4.26% |
| 2025-07-02 | 11.20 | 11.35 | 11.01 | 11.20 | -0.44% | 3.20 | 3.62% |
| 2025-07-01 | 11.26 | 11.46 | 10.93 | 11.25 | -0.18% | 4.74 | 5.34% |
| 2025-06-30 | 11.00 | 11.71 | 11.00 | 11.27 | +3.87% | 8.70 | 9.72% |
| 2025-06-27 | 10.67 | 10.96 | 10.56 | 10.85 | +1.69% | 4.80 | 5.63% |
| 2025-06-26 | 10.66 | 10.88 | 10.51 | 10.67 | -0.84% | 5.12 | 6.09% |
| 2025-06-25 | 10.30 | 10.93 | 10.21 | 10.76 | +4.67% | 7.57 | 9.08% |