共进股份 sh.603118
14.18
-0.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.16 | 12.30 | 11.99 | 12.16 | +1.16% | 2.41 | 2.51% |
| 2026-02-13 | 12.32 | 12.32 | 12.01 | 12.02 | -1.64% | 2.14 | 2.23% |
| 2026-02-12 | 11.97 | 12.27 | 11.91 | 12.22 | +2.17% | 2.94 | 3.08% |
| 2026-02-11 | 12.03 | 12.20 | 11.93 | 11.96 | -0.50% | 1.85 | 1.94% |
| 2026-02-10 | 11.88 | 12.20 | 11.88 | 12.02 | +1.01% | 2.75 | 2.89% |
| 2026-02-09 | 11.63 | 11.94 | 11.59 | 11.90 | +4.02% | 3.65 | 3.92% |
| 2026-02-06 | 11.40 | 11.68 | 11.33 | 11.44 | -0.52% | 1.88 | 2.07% |
| 2026-02-05 | 11.74 | 11.78 | 11.43 | 11.50 | -2.95% | 2.82 | 3.10% |
| 2026-02-04 | 11.85 | 11.91 | 11.63 | 11.85 | -0.75% | 2.47 | 2.67% |
| 2026-02-03 | 11.66 | 11.96 | 11.64 | 11.94 | +3.47% | 3.08 | 3.31% |
| 2026-02-02 | 11.90 | 11.97 | 11.51 | 11.54 | -3.27% | 3.06 | 3.32% |
| 2026-01-30 | 11.68 | 11.99 | 11.45 | 11.93 | +2.05% | 3.77 | 4.08% |
| 2026-01-29 | 11.90 | 12.03 | 11.61 | 11.69 | -2.66% | 3.36 | 3.62% |
| 2026-01-28 | 12.16 | 12.31 | 11.96 | 12.01 | -1.64% | 2.94 | 3.09% |
| 2026-01-27 | 12.10 | 12.21 | 11.59 | 12.21 | +0.74% | 3.66 | 3.89% |
| 2026-01-26 | 12.22 | 12.32 | 11.96 | 12.12 | -0.74% | 3.30 | 3.47% |
| 2026-01-23 | 12.19 | 12.22 | 12.05 | 12.21 | +0.25% | 3.77 | 3.95% |
| 2026-01-22 | 11.73 | 12.18 | 11.73 | 12.18 | +4.10% | 4.91 | 5.18% |
| 2026-01-21 | 11.68 | 11.94 | 11.61 | 11.70 | -0.59% | 3.88 | 4.19% |
| 2026-01-20 | 11.95 | 11.99 | 11.65 | 11.77 | -1.67% | 2.76 | 2.98% |