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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.35 | 9.58 | 9.35 | 9.58 | +2.35% | 1.57 | 2.10% |
| 2025-05-23 | 9.61 | 9.73 | 9.36 | 9.36 | -2.60% | 1.90 | 2.53% |
| 2025-05-22 | 9.71 | 9.85 | 9.59 | 9.61 | -1.74% | 1.88 | 2.46% |
| 2025-05-21 | 10.00 | 10.06 | 9.75 | 9.78 | -1.71% | 2.68 | 3.45% |
| 2025-05-20 | 9.91 | 9.96 | 9.62 | 9.95 | +0.10% | 3.37 | 4.36% |
| 2025-05-19 | 9.79 | 9.99 | 9.51 | 9.94 | +1.33% | 3.90 | 5.08% |
| 2025-05-16 | 9.45 | 10.30 | 9.36 | 9.81 | +3.81% | 6.11 | 7.83% |
| 2025-05-15 | 9.70 | 9.71 | 9.43 | 9.45 | -2.98% | 1.79 | 2.39% |
| 2025-05-14 | 9.76 | 9.92 | 9.66 | 9.74 | -0.41% | 2.15 | 2.80% |
| 2025-05-13 | 9.99 | 10.02 | 9.72 | 9.78 | -0.71% | 1.96 | 2.54% |
| 2025-05-12 | 9.74 | 9.85 | 9.68 | 9.85 | +2.07% | 2.13 | 2.76% |
| 2025-05-09 | 9.76 | 9.79 | 9.55 | 9.65 | -1.53% | 2.23 | 2.94% |
| 2025-05-08 | 9.60 | 9.85 | 9.58 | 9.80 | +1.55% | 2.61 | 3.39% |
| 2025-05-07 | 9.71 | 9.82 | 9.55 | 9.65 | +0.21% | 3.58 | 4.72% |
| 2025-05-06 | 9.27 | 9.65 | 9.23 | 9.63 | +5.13% | 4.04 | 5.42% |