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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.84 | 11.98 | 11.03 | 11.04 | -9.95% | 5.69 | 6.34% |
| 2026-03-20 | 12.90 | 12.97 | 12.20 | 12.26 | -3.54% | 4.49 | 4.52% |
| 2026-03-19 | 12.66 | 12.96 | 12.63 | 12.71 | -1.01% | 4.57 | 4.54% |
| 2026-03-18 | 12.42 | 12.86 | 12.24 | 12.84 | +5.42% | 4.40 | 4.44% |
| 2026-03-17 | 12.77 | 12.82 | 12.17 | 12.18 | -4.62% | 3.73 | 3.81% |
| 2026-03-16 | 12.47 | 12.81 | 12.31 | 12.77 | +1.83% | 3.88 | 3.91% |
| 2026-03-13 | 12.60 | 12.83 | 12.41 | 12.54 | -1.95% | 3.28 | 3.30% |
| 2026-03-12 | 12.77 | 13.17 | 12.62 | 12.79 | -1.39% | 4.57 | 4.52% |
| 2026-03-11 | 12.73 | 13.22 | 12.68 | 12.97 | +2.94% | 7.10 | 6.93% |
| 2026-03-10 | 12.44 | 12.66 | 12.34 | 12.60 | +3.19% | 4.76 | 4.83% |
| 2026-03-09 | 12.16 | 12.29 | 11.65 | 12.21 | -1.05% | 4.54 | 4.84% |
| 2026-03-06 | 11.69 | 12.55 | 11.66 | 12.34 | +4.93% | 5.58 | 5.78% |
| 2026-03-05 | 11.55 | 11.91 | 11.54 | 11.76 | +4.07% | 3.31 | 3.58% |
| 2026-03-04 | 11.24 | 11.57 | 11.18 | 11.30 | -1.40% | 2.41 | 2.70% |
| 2026-03-03 | 12.20 | 12.28 | 11.44 | 11.46 | -6.07% | 4.17 | 4.48% |
| 2026-03-02 | 12.33 | 12.55 | 12.16 | 12.20 | -2.63% | 3.32 | 3.43% |
| 2026-02-27 | 12.42 | 12.57 | 12.29 | 12.53 | -0.87% | 3.64 | 3.72% |
| 2026-02-26 | 12.11 | 12.67 | 12.11 | 12.64 | +4.38% | 6.32 | 6.41% |
| 2026-02-25 | 12.12 | 12.25 | 12.07 | 12.11 | -0.41% | 2.01 | 2.11% |
| 2026-02-24 | 12.16 | 12.30 | 11.99 | 12.16 | +1.16% | 2.41 | 2.51% |