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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.88 | 11.95 | 11.26 | 11.29 | -4.16% | 3.38 | 3.74% |
| 2025-11-19 | 11.72 | 12.07 | 11.72 | 11.78 | +0.17% | 2.85 | 3.06% |
| 2025-11-18 | 11.91 | 11.94 | 11.69 | 11.76 | -1.92% | 2.50 | 2.69% |
| 2025-11-17 | 12.15 | 12.17 | 11.88 | 11.99 | -0.58% | 3.05 | 3.25% |
| 2025-11-14 | 12.51 | 12.65 | 12.05 | 12.06 | -3.83% | 7.11 | 7.39% |
| 2025-11-13 | 11.95 | 12.99 | 11.95 | 12.54 | +6.18% | 12.32 | 12.41% |
| 2025-11-12 | 12.10 | 12.10 | 11.66 | 11.81 | -2.40% | 2.55 | 2.73% |
| 2025-11-11 | 12.11 | 12.22 | 11.94 | 12.10 | +0.25% | 3.05 | 3.21% |
| 2025-11-10 | 11.98 | 12.25 | 11.97 | 12.07 | +0.75% | 2.76 | 2.90% |
| 2025-11-07 | 12.00 | 12.55 | 11.90 | 11.98 | -1.16% | 4.13 | 4.31% |
| 2025-11-06 | 11.65 | 12.38 | 11.65 | 12.12 | +3.77% | 5.51 | 5.78% |
| 2025-11-05 | 11.53 | 11.72 | 11.44 | 11.68 | -0.76% | 3.15 | 3.45% |
| 2025-11-04 | 12.22 | 12.22 | 11.64 | 11.77 | -4.15% | 5.59 | 6.00% |
| 2025-11-03 | 13.13 | 13.13 | 12.19 | 12.28 | +2.85% | 8.53 | 8.71% |
| 2025-10-31 | 11.94 | 11.94 | 11.94 | 11.94 | nan% | nan | nan% |
| 2025-10-30 | 11.94 | 11.94 | 11.94 | 11.94 | nan% | nan | nan% |
| 2025-10-29 | 11.94 | 11.94 | 11.94 | 11.94 | nan% | nan | nan% |
| 2025-10-28 | 11.94 | 11.94 | 11.94 | 11.94 | nan% | nan | nan% |
| 2025-10-27 | 11.94 | 11.94 | 11.94 | 11.94 | nan% | nan | nan% |
| 2025-10-24 | 11.61 | 12.00 | 11.58 | 11.94 | +3.20% | 3.35 | 3.59% |