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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.82 | 12.02 | 11.77 | 11.97 | +0.59% | 2.14 | 2.28% |
| 2026-01-16 | 11.94 | 11.98 | 11.71 | 11.90 | +0.17% | 2.46 | 2.64% |
| 2026-01-15 | 11.95 | 12.00 | 11.78 | 11.88 | -1.16% | 2.27 | 2.43% |
| 2026-01-14 | 11.96 | 12.20 | 11.85 | 12.02 | +1.01% | 3.96 | 4.18% |
| 2026-01-13 | 12.30 | 12.40 | 11.86 | 11.90 | -3.64% | 4.23 | 4.46% |
| 2026-01-12 | 12.12 | 12.35 | 12.02 | 12.35 | +2.66% | 4.24 | 4.40% |
| 2026-01-09 | 11.99 | 12.14 | 11.92 | 12.03 | +0.67% | 3.56 | 3.76% |
| 2026-01-08 | 11.82 | 12.02 | 11.71 | 11.95 | +0.93% | 2.76 | 2.94% |
| 2026-01-07 | 11.83 | 12.04 | 11.74 | 11.84 | +0.17% | 3.26 | 3.49% |
| 2026-01-06 | 11.77 | 11.84 | 11.64 | 11.82 | +0.85% | 2.63 | 2.84% |
| 2026-01-05 | 11.55 | 11.73 | 11.54 | 11.72 | +1.91% | 2.24 | 2.44% |
| 2025-12-31 | 11.64 | 11.67 | 11.45 | 11.50 | -1.37% | 1.70 | 1.88% |
| 2025-12-30 | 11.51 | 11.67 | 11.49 | 11.66 | +0.60% | 1.75 | 1.92% |
| 2025-12-29 | 11.56 | 11.79 | 11.51 | 11.59 | +0.43% | 1.73 | 1.89% |
| 2025-12-26 | 11.60 | 11.63 | 11.45 | 11.54 | -0.43% | 1.78 | 1.96% |
| 2025-12-25 | 11.56 | 11.67 | 11.49 | 11.59 | +0.61% | 1.53 | 1.68% |
| 2025-12-24 | 11.28 | 11.53 | 11.27 | 11.52 | +1.50% | 2.07 | 2.29% |
| 2025-12-23 | 11.39 | 11.52 | 11.29 | 11.35 | -0.96% | 1.91 | 2.13% |
| 2025-12-22 | 11.36 | 11.62 | 11.36 | 11.46 | +1.15% | 2.58 | 2.84% |
| 2025-12-19 | 11.41 | 11.65 | 11.26 | 11.33 | -0.18% | 1.89 | 2.10% |