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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.91 | 20.39 | 19.55 | 19.60 | -1.95% | 0.51 | 0.62% |
| 2025-11-19 | 20.00 | 20.28 | 19.80 | 19.99 | -0.25% | 0.34 | 0.42% |
| 2025-11-18 | 20.60 | 20.60 | 19.96 | 20.04 | -2.72% | 0.47 | 0.57% |
| 2025-11-17 | 20.49 | 20.93 | 20.41 | 20.60 | +0.49% | 0.64 | 0.76% |
| 2025-11-14 | 20.50 | 20.80 | 20.27 | 20.50 | -1.06% | 0.96 | 1.14% |
| 2025-11-13 | 19.65 | 20.77 | 19.60 | 20.72 | +5.55% | 1.40 | 1.67% |
| 2025-11-12 | 19.86 | 19.90 | 19.38 | 19.63 | -1.11% | 0.33 | 0.40% |
| 2025-11-11 | 19.81 | 20.00 | 19.70 | 19.85 | +0.25% | 0.46 | 0.57% |
| 2025-11-10 | 19.80 | 20.09 | 19.62 | 19.80 | +0.05% | 0.40 | 0.49% |
| 2025-11-07 | 19.41 | 19.88 | 19.25 | 19.79 | +1.96% | 0.62 | 0.76% |
| 2025-11-06 | 19.04 | 19.48 | 19.02 | 19.41 | +1.94% | 0.39 | 0.49% |
| 2025-11-05 | 19.05 | 19.16 | 18.99 | 19.04 | -0.05% | 0.29 | 0.37% |
| 2025-11-04 | 19.37 | 19.41 | 18.92 | 19.05 | -1.65% | 0.40 | 0.50% |
| 2025-11-03 | 19.38 | 19.44 | 19.16 | 19.37 | +0.31% | 0.32 | 0.40% |
| 2025-10-31 | 19.35 | 19.56 | 19.30 | 19.31 | -0.16% | 0.40 | 0.50% |
| 2025-10-30 | 19.90 | 19.92 | 19.33 | 19.34 | -2.81% | 0.70 | 0.87% |
| 2025-10-29 | 20.20 | 20.20 | 19.72 | 19.90 | -1.49% | 0.42 | 0.51% |
| 2025-10-28 | 19.98 | 20.38 | 19.80 | 20.20 | +1.66% | 0.57 | 0.69% |
| 2025-10-27 | 20.00 | 20.03 | 19.55 | 19.87 | -0.65% | 0.56 | 0.68% |
| 2025-10-24 | 20.19 | 20.19 | 19.88 | 20.00 | -0.40% | 0.34 | 0.42% |