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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.93 | 10.30 | 9.91 | 10.28 | +4.05% | 4.49 | 5.61% |
| 2025-06-23 | 9.52 | 9.92 | 9.36 | 9.88 | +2.60% | 2.20 | 2.86% |
| 2025-06-20 | 9.79 | 9.99 | 9.58 | 9.63 | -2.13% | 2.16 | 2.82% |
| 2025-06-19 | 9.93 | 10.06 | 9.79 | 9.84 | -1.60% | 2.28 | 2.92% |
| 2025-06-18 | 9.72 | 10.02 | 9.67 | 10.00 | +2.15% | 3.45 | 4.43% |
| 2025-06-17 | 9.76 | 9.93 | 9.55 | 9.79 | +1.56% | 2.04 | 2.68% |
| 2025-06-16 | 9.30 | 9.75 | 9.24 | 9.64 | +2.77% | 2.74 | 3.61% |
| 2025-06-13 | 9.70 | 9.81 | 9.35 | 9.38 | -4.67% | 3.39 | 4.53% |
| 2025-06-12 | 9.74 | 10.01 | 9.70 | 9.84 | +0.51% | 2.89 | 3.71% |
| 2025-06-11 | 9.84 | 9.92 | 9.74 | 9.79 | +0.20% | 1.97 | 2.55% |
| 2025-06-10 | 9.90 | 9.98 | 9.63 | 9.77 | -1.61% | 2.45 | 3.17% |
| 2025-06-09 | 10.01 | 10.06 | 9.88 | 9.93 | -0.80% | 2.62 | 3.34% |
| 2025-06-06 | 10.03 | 10.12 | 9.88 | 10.01 | -0.40% | 3.33 | 4.25% |
| 2025-06-05 | 9.50 | 10.14 | 9.43 | 10.05 | +5.13% | 5.26 | 6.76% |
| 2025-06-04 | 9.47 | 9.65 | 9.47 | 9.56 | +0.95% | 1.74 | 2.31% |
| 2025-06-03 | 9.33 | 9.64 | 9.28 | 9.47 | -0.53% | 2.23 | 2.98% |
| 2025-05-30 | 9.95 | 10.05 | 9.50 | 9.52 | -5.56% | 4.46 | 5.85% |
| 2025-05-29 | 9.66 | 10.32 | 9.65 | 10.08 | +3.92% | 7.39 | 9.34% |
| 2025-05-28 | 9.38 | 9.83 | 9.38 | 9.70 | +2.11% | 3.33 | 4.39% |
| 2025-05-27 | 9.55 | 9.55 | 9.34 | 9.50 | -0.84% | 1.40 | 1.88% |