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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.90 | 20.11 | 19.75 | 19.99 | +0.25% | 0.50 | 0.61% |
| 2025-09-16 | 19.95 | 20.02 | 19.57 | 19.94 | -0.05% | 0.50 | 0.61% |
| 2025-09-15 | 20.33 | 20.40 | 19.95 | 19.95 | -2.35% | 0.50 | 0.61% |
| 2025-09-12 | 20.62 | 20.74 | 20.32 | 20.43 | -1.16% | 0.45 | 0.53% |
| 2025-09-11 | 20.54 | 20.75 | 20.20 | 20.67 | +0.58% | 0.58 | 0.68% |
| 2025-09-10 | 21.25 | 21.25 | 20.51 | 20.55 | -3.20% | 0.62 | 0.72% |
| 2025-09-09 | 21.35 | 21.35 | 20.90 | 21.23 | -0.38% | 1.00 | 1.15% |
| 2025-09-08 | 20.60 | 21.40 | 20.60 | 21.31 | +3.15% | 1.07 | 1.23% |
| 2025-09-05 | 20.03 | 20.98 | 20.01 | 20.66 | +3.30% | 1.16 | 1.37% |
| 2025-09-04 | 20.23 | 20.38 | 19.68 | 20.00 | -1.04% | 0.61 | 0.74% |
| 2025-09-03 | 20.10 | 20.48 | 20.05 | 20.21 | +0.05% | 0.65 | 0.77% |
| 2025-09-02 | 20.28 | 20.41 | 19.75 | 20.20 | -0.35% | 0.96 | 1.16% |
| 2025-09-01 | 20.01 | 20.48 | 19.84 | 20.27 | +1.76% | 0.94 | 1.13% |
| 2025-08-29 | 20.26 | 20.28 | 19.75 | 19.92 | -1.68% | 1.05 | 1.27% |
| 2025-08-28 | 20.53 | 20.69 | 19.70 | 20.26 | -1.17% | 1.08 | 1.30% |
| 2025-08-27 | 21.18 | 21.32 | 20.50 | 20.50 | -3.30% | 0.90 | 1.05% |
| 2025-08-26 | 21.17 | 21.45 | 20.93 | 21.20 | +0.19% | 1.14 | 1.30% |
| 2025-08-25 | 20.88 | 21.98 | 20.85 | 21.16 | +1.49% | 1.47 | 1.67% |
| 2025-08-22 | 21.46 | 21.46 | 20.33 | 20.85 | -4.49% | 2.32 | 2.70% |
| 2025-08-21 | 21.78 | 22.20 | 21.40 | 21.83 | +0.32% | 0.93 | 1.03% |