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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.19 | 11.58 | 11.17 | 11.35 | +0.53% | 1.60 | 1.78% |
| 2025-12-17 | 11.08 | 11.33 | 10.96 | 11.29 | +1.53% | 1.50 | 1.71% |
| 2025-12-16 | 11.39 | 11.39 | 11.02 | 11.12 | -2.46% | 1.58 | 1.80% |
| 2025-12-15 | 11.49 | 11.54 | 11.34 | 11.40 | -1.64% | 1.32 | 1.47% |
| 2025-12-12 | 11.61 | 11.78 | 11.46 | 11.59 | -0.34% | 1.50 | 1.64% |
| 2025-12-11 | 11.89 | 11.89 | 11.62 | 11.63 | -2.19% | 1.99 | 2.15% |
| 2025-12-10 | 11.77 | 11.94 | 11.69 | 11.89 | +0.59% | 2.23 | 2.40% |
| 2025-12-09 | 11.79 | 12.00 | 11.69 | 11.82 | +1.11% | 3.33 | 3.56% |
| 2025-12-08 | 11.41 | 11.77 | 11.39 | 11.69 | +2.63% | 2.61 | 2.84% |
| 2025-12-05 | 11.32 | 11.45 | 11.13 | 11.39 | +0.89% | 1.61 | 1.81% |
| 2025-12-04 | 11.23 | 11.35 | 11.10 | 11.29 | -0.09% | 1.35 | 1.52% |
| 2025-12-03 | 11.56 | 11.57 | 11.23 | 11.30 | -2.33% | 1.86 | 2.08% |
| 2025-12-02 | 11.44 | 11.71 | 11.29 | 11.57 | +0.70% | 2.38 | 2.64% |
| 2025-12-01 | 11.35 | 11.50 | 11.28 | 11.49 | +1.50% | 1.53 | 1.70% |
| 2025-11-28 | 11.38 | 11.43 | 11.25 | 11.32 | -0.61% | 1.58 | 1.77% |
| 2025-11-27 | 11.21 | 11.59 | 11.20 | 11.39 | +0.98% | 2.18 | 2.41% |
| 2025-11-26 | 11.26 | 11.42 | 11.17 | 11.28 | -0.27% | 1.76 | 1.97% |
| 2025-11-25 | 11.04 | 11.42 | 11.04 | 11.31 | +2.54% | 2.67 | 3.00% |
| 2025-11-24 | 10.90 | 11.09 | 10.79 | 11.03 | +1.57% | 1.47 | 1.71% |
| 2025-11-21 | 11.20 | 11.28 | 10.84 | 10.86 | -3.81% | 2.40 | 2.77% |