确成股份 sh.605183
16.09
-0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.26 | 16.52 | 15.95 | 16.09 | -0.19% | 0.31 | 0.47% |
| 2026-05-22 | 15.81 | 16.20 | 15.66 | 16.12 | +2.48% | 0.24 | 0.37% |
| 2026-05-21 | 16.05 | 16.40 | 15.70 | 15.73 | -1.81% | 0.29 | 0.44% |
| 2026-05-20 | 16.29 | 16.31 | 15.91 | 16.02 | -1.66% | 0.32 | 0.49% |
| 2026-05-19 | 16.18 | 16.29 | 16.09 | 16.29 | +0.80% | 0.18 | 0.27% |
| 2026-05-18 | 16.25 | 16.28 | 15.96 | 16.16 | -0.61% | 0.27 | 0.40% |
| 2026-05-15 | 16.33 | 16.55 | 16.20 | 16.26 | -1.45% | 0.30 | 0.45% |
| 2026-05-14 | 16.45 | 16.65 | 16.40 | 16.50 | +0.12% | 0.33 | 0.49% |
| 2026-05-13 | 16.66 | 16.71 | 16.46 | 16.48 | -0.72% | 0.44 | 0.65% |
| 2026-05-12 | 17.00 | 17.04 | 16.60 | 16.60 | -2.64% | 0.57 | 0.82% |
| 2026-05-11 | 17.41 | 17.79 | 16.79 | 17.05 | -2.12% | 0.93 | 1.33% |
| 2026-05-08 | 17.20 | 17.63 | 17.10 | 17.42 | +1.28% | 0.45 | 0.64% |
| 2026-05-07 | 17.18 | 17.63 | 17.12 | 17.20 | +0.82% | 0.44 | 0.62% |
| 2026-05-06 | 17.14 | 17.22 | 16.94 | 17.06 | +0.53% | 0.42 | 0.60% |
| 2026-04-30 | 17.48 | 17.48 | 16.95 | 16.97 | -1.91% | 0.45 | 0.64% |
| 2026-04-29 | 17.08 | 17.37 | 17.02 | 17.30 | +1.41% | 0.47 | 0.66% |
| 2026-04-28 | 17.19 | 17.32 | 16.68 | 17.06 | -3.51% | 1.14 | 1.63% |
| 2026-04-27 | 18.00 | 18.04 | 17.68 | 17.68 | -9.98% | 0.89 | 1.22% |
| 2026-04-24 | 19.67 | 20.52 | 19.38 | 19.64 | -0.25% | 1.04 | 1.28% |
| 2026-04-23 | 19.63 | 19.97 | 19.46 | 19.69 | +0.36% | 0.50 | 0.61% |