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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.88 | 14.91 | 14.17 | 14.44 | -2.76% | 9.81 | 8.65% |
| 2026-04-20 | 15.03 | 15.03 | 14.65 | 14.85 | -2.17% | 14.72 | 12.60% |
| 2026-04-17 | 13.78 | 15.18 | 13.78 | 15.18 | +10.00% | 10.66 | 9.05% |
| 2026-04-16 | 13.65 | 14.02 | 13.45 | 13.80 | +1.02% | 5.86 | 5.42% |
| 2026-04-15 | 13.90 | 14.03 | 13.57 | 13.66 | -1.87% | 6.81 | 6.30% |
| 2026-04-14 | 14.17 | 14.28 | 13.81 | 13.92 | -1.83% | 9.02 | 8.19% |
| 2026-04-13 | 13.59 | 14.47 | 13.55 | 14.18 | +2.83% | 11.01 | 9.89% |
| 2026-04-10 | 14.22 | 14.26 | 13.74 | 13.79 | -4.30% | 11.95 | 10.90% |
| 2026-04-09 | 13.67 | 14.47 | 13.58 | 14.41 | +3.22% | 13.60 | 12.21% |
| 2026-04-08 | 13.77 | 13.96 | 13.55 | 13.96 | +1.82% | 11.98 | 11.08% |
| 2026-04-07 | 13.28 | 13.83 | 13.20 | 13.71 | +3.47% | 11.00 | 10.25% |
| 2026-04-03 | 13.32 | 13.36 | 12.84 | 13.25 | +1.45% | 6.99 | 6.76% |
| 2026-04-02 | 13.25 | 13.43 | 13.02 | 13.06 | -2.32% | 7.43 | 7.16% |
| 2026-04-01 | 13.08 | 13.44 | 13.08 | 13.37 | +1.60% | 10.68 | 10.20% |
| 2026-03-31 | 12.96 | 13.38 | 12.69 | 13.16 | +0.53% | 6.32 | 6.14% |
| 2026-03-30 | 12.86 | 13.20 | 12.71 | 13.09 | +0.15% | 5.48 | 5.37% |
| 2026-03-27 | 13.15 | 13.30 | 12.77 | 13.07 | -0.15% | 6.35 | 6.18% |
| 2026-03-26 | 13.00 | 13.59 | 12.87 | 13.09 | +2.35% | 13.03 | 12.50% |
| 2026-03-25 | 11.75 | 12.79 | 11.75 | 12.79 | +9.97% | 7.86 | 8.00% |
| 2026-03-24 | 11.24 | 11.65 | 10.76 | 11.63 | +5.34% | 5.21 | 5.91% |