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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.25 | 13.50 | 12.90 | 13.50 | +2.66% | 6.10 | 5.85% |
| 2025-09-16 | 12.87 | 13.17 | 12.68 | 13.15 | +2.33% | 3.82 | 3.74% |
| 2025-09-15 | 12.94 | 13.03 | 12.63 | 12.85 | -0.39% | 3.34 | 3.31% |
| 2025-09-12 | 12.67 | 13.06 | 12.67 | 12.90 | +0.47% | 4.56 | 4.48% |
| 2025-09-11 | 12.16 | 12.87 | 12.11 | 12.84 | +5.59% | 5.81 | 5.85% |
| 2025-09-10 | 12.19 | 12.34 | 12.10 | 12.16 | +0.41% | 3.03 | 3.14% |
| 2025-09-09 | 12.55 | 12.65 | 12.00 | 12.11 | -3.51% | 4.50 | 4.65% |
| 2025-09-08 | 12.87 | 12.90 | 12.42 | 12.55 | -2.56% | 4.50 | 4.54% |
| 2025-09-05 | 12.65 | 12.93 | 12.40 | 12.88 | +1.90% | 4.56 | 4.55% |
| 2025-09-04 | 13.21 | 13.53 | 12.30 | 12.64 | -5.25% | 8.86 | 8.70% |
| 2025-09-03 | 12.90 | 14.20 | 12.67 | 13.34 | +3.33% | 11.58 | 10.87% |
| 2025-09-02 | 13.60 | 13.70 | 12.71 | 12.91 | -5.49% | 7.64 | 7.43% |
| 2025-09-01 | 13.40 | 13.72 | 13.10 | 13.66 | +3.48% | 10.21 | 9.62% |
| 2025-08-29 | 13.60 | 13.60 | 13.13 | 13.20 | -2.65% | 6.15 | 5.91% |
| 2025-08-28 | 13.01 | 13.56 | 13.01 | 13.56 | +4.15% | 9.07 | 8.64% |
| 2025-08-27 | 13.48 | 13.85 | 13.02 | 13.02 | -3.27% | 9.62 | 9.08% |
| 2025-08-26 | 13.53 | 13.80 | 13.38 | 13.46 | -3.10% | 11.74 | 11.01% |
| 2025-08-25 | 13.30 | 14.34 | 13.29 | 13.89 | +6.52% | 19.42 | 17.77% |
| 2025-08-22 | 12.88 | 13.25 | 12.70 | 13.04 | +0.93% | 8.85 | 8.63% |
| 2025-08-21 | 13.58 | 13.60 | 12.71 | 12.92 | -5.49% | 12.49 | 12.17% |