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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.26 | 21.59 | 21.08 | 21.22 | -0.66% | 0.88 | 1.00% |
| 2026-01-16 | 20.50 | 21.60 | 20.44 | 21.36 | +4.71% | 1.52 | 1.74% |
| 2026-01-15 | 19.85 | 20.58 | 19.72 | 20.40 | +2.77% | 0.58 | 0.70% |
| 2026-01-14 | 19.98 | 20.19 | 19.63 | 19.85 | -0.55% | 0.56 | 0.69% |
| 2026-01-13 | 19.99 | 20.10 | 19.79 | 19.96 | -0.25% | 0.52 | 0.63% |
| 2026-01-12 | 19.77 | 20.02 | 19.69 | 20.01 | +0.60% | 0.57 | 0.69% |
| 2026-01-09 | 20.09 | 20.09 | 19.70 | 19.89 | -0.50% | 0.46 | 0.57% |
| 2026-01-08 | 20.23 | 20.23 | 19.96 | 19.99 | -1.43% | 0.39 | 0.48% |
| 2026-01-07 | 20.00 | 20.75 | 19.80 | 20.28 | +1.45% | 0.85 | 1.02% |
| 2026-01-06 | 19.99 | 20.20 | 19.88 | 19.99 | -0.30% | 0.41 | 0.50% |
| 2026-01-05 | 19.91 | 20.06 | 19.70 | 20.05 | +0.65% | 0.43 | 0.52% |
| 2025-12-31 | 19.91 | 20.10 | 19.78 | 19.92 | 0.00% | 0.31 | 0.38% |
| 2025-12-30 | 19.90 | 20.05 | 19.80 | 19.92 | -0.20% | 0.26 | 0.32% |
| 2025-12-29 | 19.68 | 20.00 | 19.38 | 19.96 | +1.42% | 0.49 | 0.60% |
| 2025-12-26 | 19.71 | 19.88 | 19.57 | 19.68 | -0.51% | 0.30 | 0.37% |
| 2025-12-25 | 19.39 | 19.87 | 19.30 | 19.78 | +1.54% | 0.38 | 0.47% |
| 2025-12-24 | 19.30 | 19.50 | 19.15 | 19.48 | +0.93% | 0.28 | 0.34% |
| 2025-12-23 | 19.43 | 19.49 | 19.21 | 19.30 | -0.62% | 0.26 | 0.32% |
| 2025-12-22 | 19.00 | 19.50 | 19.00 | 19.42 | +1.73% | 0.39 | 0.48% |
| 2025-12-19 | 18.92 | 19.14 | 18.87 | 19.09 | +0.90% | 0.24 | 0.30% |