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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.20 | 22.55 | 21.85 | 22.07 | -0.63% | 1.01 | 1.12% |
| 2026-02-13 | 21.23 | 22.80 | 21.20 | 22.21 | +4.22% | 1.54 | 1.68% |
| 2026-02-12 | 21.21 | 21.50 | 21.05 | 21.31 | +0.09% | 0.41 | 0.46% |
| 2026-02-11 | 20.81 | 21.65 | 20.81 | 21.29 | +1.48% | 0.71 | 0.80% |
| 2026-02-10 | 21.14 | 21.14 | 20.86 | 20.98 | -0.29% | 0.28 | 0.33% |
| 2026-02-09 | 21.24 | 21.30 | 20.98 | 21.04 | -0.14% | 0.34 | 0.40% |
| 2026-02-06 | 20.93 | 21.33 | 20.66 | 21.07 | +0.14% | 0.46 | 0.53% |
| 2026-02-05 | 21.35 | 21.35 | 20.96 | 21.04 | -1.50% | 0.53 | 0.61% |
| 2026-02-04 | 21.66 | 21.82 | 21.16 | 21.36 | -1.57% | 0.58 | 0.66% |
| 2026-02-03 | 21.36 | 21.79 | 21.30 | 21.70 | +2.36% | 0.55 | 0.61% |
| 2026-02-02 | 21.90 | 21.90 | 21.20 | 21.20 | -2.71% | 0.62 | 0.70% |
| 2026-01-30 | 21.52 | 21.84 | 21.11 | 21.79 | +1.30% | 0.78 | 0.88% |
| 2026-01-29 | 21.65 | 22.10 | 21.32 | 21.51 | -0.88% | 0.83 | 0.93% |
| 2026-01-28 | 21.88 | 22.14 | 21.60 | 21.70 | -1.14% | 0.85 | 0.94% |
| 2026-01-27 | 22.06 | 22.55 | 21.76 | 21.95 | -0.86% | 0.60 | 0.66% |
| 2026-01-26 | 21.99 | 22.41 | 21.68 | 22.14 | +1.19% | 0.85 | 0.93% |
| 2026-01-23 | 22.08 | 22.28 | 21.72 | 21.88 | -1.44% | 0.71 | 0.79% |
| 2026-01-22 | 21.75 | 22.33 | 21.40 | 22.20 | +2.40% | 1.13 | 1.24% |
| 2026-01-21 | 21.46 | 21.78 | 21.10 | 21.68 | +1.50% | 0.80 | 0.90% |
| 2026-01-20 | 21.21 | 21.52 | 21.12 | 21.36 | +0.66% | 0.84 | 0.95% |