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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.50 | 20.60 | 19.38 | 19.53 | -1.36% | 3.27 | 4.00% |
| 2025-07-22 | 18.13 | 19.80 | 18.00 | 19.80 | +10.00% | 1.88 | 2.37% |
| 2025-07-21 | 17.70 | 18.14 | 17.51 | 18.00 | +2.21% | 0.85 | 1.14% |
| 2025-07-18 | 17.51 | 17.71 | 17.45 | 17.61 | +0.74% | 0.38 | 0.52% |
| 2025-07-17 | 17.64 | 17.64 | 17.44 | 17.48 | -0.34% | 0.26 | 0.36% |
| 2025-07-16 | 17.55 | 17.71 | 17.45 | 17.54 | +0.29% | 0.28 | 0.39% |
| 2025-07-15 | 17.45 | 17.61 | 17.38 | 17.49 | -0.29% | 0.30 | 0.42% |
| 2025-07-14 | 17.58 | 17.71 | 17.41 | 17.54 | +0.11% | 0.39 | 0.53% |
| 2025-07-11 | 17.74 | 17.74 | 17.34 | 17.52 | -0.68% | 0.36 | 0.50% |
| 2025-07-10 | 17.62 | 17.75 | 17.51 | 17.64 | +0.11% | 0.42 | 0.58% |
| 2025-07-09 | 17.78 | 17.80 | 17.51 | 17.62 | -0.40% | 0.38 | 0.53% |
| 2025-07-08 | 17.43 | 17.78 | 17.43 | 17.69 | +0.95% | 0.61 | 0.82% |
| 2025-07-07 | 17.69 | 17.85 | 17.41 | 17.52 | -0.83% | 0.58 | 0.79% |
| 2025-07-04 | 17.69 | 17.80 | 17.52 | 17.67 | -0.17% | 0.57 | 0.76% |
| 2025-07-03 | 17.42 | 17.89 | 17.36 | 17.70 | +1.98% | 0.59 | 0.79% |
| 2025-07-02 | 17.50 | 17.53 | 17.20 | 17.36 | -0.95% | 0.41 | 0.56% |
| 2025-07-01 | 17.16 | 17.76 | 17.11 | 17.52 | +1.83% | 0.64 | 0.87% |
| 2025-06-30 | 17.16 | 17.28 | 17.06 | 17.21 | +0.81% | 0.31 | 0.43% |
| 2025-06-27 | 16.89 | 17.19 | 16.89 | 17.07 | +1.05% | 0.29 | 0.40% |
| 2025-06-26 | 17.02 | 17.21 | 16.89 | 16.89 | -0.92% | 0.41 | 0.58% |