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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.29 | 19.65 | 19.27 | 19.62 | +1.71% | 0.39 | 0.48% |
| 2026-04-21 | 19.25 | 19.38 | 19.14 | 19.29 | +0.26% | 0.19 | 0.24% |
| 2026-04-20 | 19.21 | 19.35 | 19.13 | 19.24 | -0.47% | 0.29 | 0.37% |
| 2026-04-17 | 19.50 | 19.51 | 19.20 | 19.33 | -1.18% | 0.27 | 0.34% |
| 2026-04-16 | 19.48 | 19.66 | 19.30 | 19.56 | +0.98% | 0.27 | 0.34% |
| 2026-04-15 | 19.25 | 19.45 | 19.13 | 19.37 | +0.68% | 0.34 | 0.42% |
| 2026-04-14 | 19.40 | 19.50 | 18.96 | 19.24 | +0.05% | 0.32 | 0.40% |
| 2026-04-13 | 19.00 | 19.36 | 18.85 | 19.23 | +0.47% | 0.29 | 0.37% |
| 2026-04-10 | 19.23 | 19.27 | 18.95 | 19.14 | +1.38% | 0.27 | 0.34% |
| 2026-04-09 | 19.36 | 19.44 | 18.52 | 18.88 | -2.98% | 0.55 | 0.71% |
| 2026-04-08 | 18.90 | 19.46 | 18.89 | 19.46 | +4.12% | 0.52 | 0.65% |
| 2026-04-07 | 18.45 | 18.85 | 18.41 | 18.69 | +1.85% | 0.33 | 0.43% |
| 2026-04-03 | 18.60 | 18.83 | 18.24 | 18.35 | -1.82% | 0.28 | 0.37% |
| 2026-04-02 | 19.00 | 19.04 | 18.46 | 18.69 | -1.89% | 0.41 | 0.54% |
| 2026-04-01 | 18.57 | 19.17 | 18.57 | 19.05 | +3.76% | 0.69 | 0.88% |
| 2026-03-31 | 18.89 | 18.98 | 18.30 | 18.36 | -2.86% | 0.65 | 0.86% |
| 2026-03-30 | 19.00 | 19.60 | 18.77 | 18.90 | -4.83% | 0.90 | 1.15% |
| 2026-03-27 | 19.31 | 20.13 | 19.27 | 19.86 | +2.06% | 0.45 | 0.55% |
| 2026-03-26 | 19.78 | 20.01 | 19.40 | 19.46 | -2.06% | 0.41 | 0.51% |
| 2026-03-25 | 19.46 | 19.93 | 19.37 | 19.87 | +2.32% | 0.58 | 0.71% |