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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.26 | 21.83 | 21.11 | 21.76 | +1.63% | 0.89 | 1.00% |
| 2025-08-19 | 21.52 | 22.56 | 21.30 | 21.41 | -0.37% | 1.54 | 1.71% |
| 2025-08-18 | 20.98 | 21.69 | 20.70 | 21.49 | +2.43% | 1.72 | 1.98% |
| 2025-08-15 | 20.68 | 21.36 | 20.58 | 20.98 | +0.62% | 0.74 | 0.85% |
| 2025-08-14 | 21.15 | 21.40 | 20.83 | 20.85 | -1.65% | 0.90 | 1.03% |
| 2025-08-13 | 21.33 | 21.36 | 20.95 | 21.20 | -0.61% | 1.00 | 1.14% |
| 2025-08-12 | 20.63 | 21.62 | 20.53 | 21.33 | +3.39% | 1.67 | 1.91% |
| 2025-08-11 | 20.46 | 20.74 | 20.28 | 20.63 | +0.93% | 0.84 | 0.99% |
| 2025-08-08 | 20.31 | 20.55 | 20.08 | 20.44 | +0.44% | 0.64 | 0.76% |
| 2025-08-07 | 20.36 | 20.69 | 20.02 | 20.35 | -0.63% | 0.84 | 1.00% |
| 2025-08-06 | 20.57 | 20.82 | 20.43 | 20.48 | -0.78% | 0.86 | 1.01% |
| 2025-08-05 | 21.13 | 21.16 | 20.53 | 20.64 | -3.28% | 1.43 | 1.67% |
| 2025-08-04 | 21.04 | 21.54 | 20.78 | 21.34 | +1.43% | 1.86 | 2.13% |
| 2025-08-01 | 19.71 | 21.36 | 19.65 | 21.04 | +6.64% | 2.90 | 3.38% |
| 2025-07-31 | 20.00 | 20.07 | 19.59 | 19.73 | -0.85% | 1.04 | 1.28% |
| 2025-07-30 | 20.11 | 20.44 | 19.67 | 19.90 | -1.04% | 1.27 | 1.54% |
| 2025-07-29 | 20.06 | 20.43 | 19.75 | 20.11 | -0.30% | 1.30 | 1.57% |
| 2025-07-28 | 19.80 | 20.59 | 19.78 | 20.17 | +2.02% | 1.91 | 2.29% |
| 2025-07-25 | 19.47 | 20.09 | 19.35 | 19.77 | +1.49% | 1.57 | 1.93% |
| 2025-07-24 | 19.44 | 19.80 | 19.13 | 19.48 | -0.26% | 1.46 | 1.83% |