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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.46 | 19.47 | 18.94 | 19.42 | +1.46% | 0.56 | 0.71% |
| 2026-03-23 | 20.00 | 20.00 | 18.76 | 19.14 | -5.71% | 1.02 | 1.28% |
| 2026-03-20 | 21.76 | 21.90 | 20.28 | 20.30 | -6.37% | 1.00 | 1.16% |
| 2026-03-19 | 22.20 | 22.53 | 21.56 | 21.68 | -3.56% | 0.82 | 0.91% |
| 2026-03-18 | 22.77 | 22.84 | 22.10 | 22.48 | -1.10% | 0.88 | 0.95% |
| 2026-03-17 | 22.68 | 23.74 | 22.42 | 22.73 | +1.07% | 1.59 | 1.67% |
| 2026-03-16 | 23.08 | 23.37 | 22.32 | 22.49 | -2.64% | 0.98 | 1.05% |
| 2026-03-13 | 23.00 | 23.69 | 22.90 | 23.10 | +0.13% | 1.09 | 1.13% |
| 2026-03-12 | 23.00 | 23.92 | 22.54 | 23.07 | +1.10% | 1.74 | 1.82% |
| 2026-03-11 | 21.72 | 23.11 | 21.70 | 22.82 | +4.97% | 1.19 | 1.28% |
| 2026-03-10 | 22.02 | 22.02 | 21.56 | 21.74 | -0.05% | 0.43 | 0.48% |
| 2026-03-09 | 21.52 | 21.93 | 20.88 | 21.75 | -0.32% | 0.82 | 0.93% |
| 2026-03-06 | 21.30 | 21.88 | 21.20 | 21.82 | +1.54% | 0.54 | 0.61% |
| 2026-03-05 | 21.51 | 21.65 | 21.23 | 21.49 | +1.75% | 0.59 | 0.66% |
| 2026-03-04 | 21.45 | 21.72 | 21.00 | 21.12 | -2.04% | 0.59 | 0.67% |
| 2026-03-03 | 22.39 | 22.52 | 21.40 | 21.56 | -3.75% | 1.09 | 1.21% |
| 2026-03-02 | 22.32 | 22.59 | 22.04 | 22.40 | -0.93% | 0.84 | 0.91% |
| 2026-02-27 | 22.70 | 22.87 | 22.30 | 22.61 | -1.57% | 1.00 | 1.07% |
| 2026-02-26 | 23.28 | 23.45 | 22.50 | 22.97 | +0.75% | 1.26 | 1.35% |
| 2026-02-25 | 22.09 | 23.23 | 21.95 | 22.80 | +3.31% | 1.68 | 1.78% |