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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.11 | 20.11 | 19.57 | 20.08 | +1.26% | 0.41 | 0.50% |
| 2025-10-22 | 19.81 | 20.12 | 19.50 | 19.83 | +0.10% | 0.27 | 0.33% |
| 2025-10-21 | 19.55 | 19.92 | 19.32 | 19.81 | +2.11% | 0.38 | 0.47% |
| 2025-10-20 | 19.40 | 19.64 | 19.30 | 19.40 | +0.36% | 0.29 | 0.36% |
| 2025-10-17 | 19.92 | 20.15 | 19.32 | 19.33 | -2.96% | 0.39 | 0.48% |
| 2025-10-16 | 20.26 | 20.29 | 19.90 | 19.92 | -1.68% | 0.32 | 0.39% |
| 2025-10-15 | 20.00 | 20.26 | 19.83 | 20.26 | +1.30% | 0.30 | 0.36% |
| 2025-10-14 | 20.44 | 20.79 | 19.91 | 20.00 | -2.10% | 0.52 | 0.62% |
| 2025-10-13 | 20.20 | 20.60 | 19.87 | 20.43 | -1.30% | 0.52 | 0.62% |
| 2025-10-10 | 20.21 | 20.85 | 20.06 | 20.70 | +2.42% | 0.73 | 0.86% |
| 2025-10-09 | 20.60 | 20.64 | 20.00 | 20.21 | -0.93% | 0.62 | 0.74% |
| 2025-09-30 | 20.07 | 20.60 | 20.07 | 20.40 | +1.19% | 0.52 | 0.62% |
| 2025-09-29 | 19.50 | 20.20 | 19.50 | 20.16 | +2.18% | 0.54 | 0.66% |
| 2025-09-26 | 19.78 | 19.98 | 19.63 | 19.73 | -0.45% | 0.24 | 0.29% |
| 2025-09-25 | 20.27 | 20.28 | 19.73 | 19.82 | -2.17% | 0.45 | 0.55% |
| 2025-09-24 | 19.43 | 20.50 | 19.42 | 20.26 | +3.16% | 0.85 | 1.03% |
| 2025-09-23 | 19.89 | 19.93 | 19.23 | 19.64 | -1.85% | 0.46 | 0.58% |
| 2025-09-22 | 19.91 | 20.21 | 19.73 | 20.01 | +0.96% | 0.55 | 0.66% |
| 2025-09-19 | 19.71 | 19.95 | 19.48 | 19.82 | +0.56% | 0.57 | 0.70% |
| 2025-09-18 | 20.03 | 20.47 | 19.58 | 19.71 | -1.40% | 0.79 | 0.96% |