共进股份 (603118) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.39	11.12	-0.28	-2.46%	11.02	11.39	141555	15754	1.80%
2025-12-15	11.49	11.40	-0.19	-1.64%	11.34	11.54	115596	13224	1.47%
2025-12-12	11.61	11.59	-0.04	-0.34%	11.46	11.78	128785	14978	1.64%
2025-12-11	11.89	11.63	-0.26	-2.19%	11.62	11.89	169422	19916	2.15%
2025-12-10	11.77	11.89	0.07	0.59%	11.69	11.94	189188	22330	2.40%
2025-12-09	11.79	11.82	0.13	1.11%	11.69	12.00	280139	33271	3.56%
2025-12-08	11.41	11.69	0.30	2.63%	11.39	11.77	223785	26074	2.84%
2025-12-05	11.32	11.39	0.10	0.89%	11.13	11.45	142360	16142	1.81%
2025-12-04	11.23	11.29	-0.01	-0.09%	11.10	11.35	120046	13504	1.52%
2025-12-03	11.56	11.30	-0.27	-2.33%	11.23	11.57	163999	18587	2.08%
2025-12-02	11.44	11.57	0.08	0.70%	11.29	11.71	207889	23840	2.64%
2025-12-01	11.35	11.49	0.17	1.50%	11.28	11.50	133633	15287	1.70%
2025-11-28	11.38	11.32	-0.07	-0.61%	11.25	11.43	139698	15794	1.77%
2025-11-27	11.21	11.39	0.11	0.98%	11.20	11.59	189749	21756	2.41%
2025-11-26	11.26	11.28	-0.03	-0.27%	11.17	11.42	155366	17581	1.97%
2025-11-25	11.04	11.31	0.28	2.54%	11.04	11.42	236073	26652	3.00%
2025-11-24	10.90	11.03	0.17	1.57%	10.79	11.09	134270	14708	1.71%
2025-11-21	11.20	10.86	-0.43	-3.81%	10.84	11.28	218115	24004	2.77%
2025-11-20	11.88	11.29	-0.49	-4.16%	11.26	11.95	294819	33756	3.74%
2025-11-19	11.72	11.78	0.02	0.17%	11.72	12.07	240514	28518	3.06%
2025-11-18	11.91	11.76	-0.23	-1.92%	11.69	11.94	211934	24966	2.69%
2025-11-17	12.15	11.99	-0.07	-0.58%	11.88	12.17	255575	30536	3.25%
2025-11-14	12.51	12.06	-0.48	-3.83%	12.05	12.65	581512	71135	7.39%
2025-11-13	11.95	12.54	0.73	6.18%	11.95	12.99	976933	123210	12.41%
2025-11-12	12.10	11.81	-0.29	-2.40%	11.66	12.10	214926	25461	2.73%
2025-11-11	12.11	12.10	0.03	0.25%	11.94	12.22	252450	30496	3.21%
2025-11-10	11.98	12.07	0.09	0.75%	11.97	12.25	228250	27612	2.90%
2025-11-07	12.00	11.98	-0.14	-1.16%	11.90	12.55	339191	41283	4.31%
2025-11-06	11.65	12.12	0.44	3.77%	11.65	12.38	454756	55086	5.78%
2025-11-05	11.53	11.68	-0.09	-0.76%	11.44	11.72	271933	31498	3.45%
2025-11-04	12.22	11.77	-0.51	-4.15%	11.64	12.22	472002	55878	6.00%
2025-11-03	13.13	12.28	0.34	2.85%	12.19	13.13	685735	85282	8.71%
2025-10-24	11.61	11.94	0.37	3.20%	11.58	12.00	282720	33472	3.59%
2025-10-23	11.56	11.57	-0.09	-0.77%	11.30	11.65	156530	17874	1.99%
2025-10-22	11.67	11.66	-0.09	-0.77%	11.51	11.75	172046	20000	2.19%
2025-10-21	11.51	11.75	0.26	2.26%	11.35	11.79	252622	29339	3.21%
2025-10-20	11.26	11.49	0.38	3.42%	11.25	11.53	251694	28757	3.20%
2025-10-17	11.90	11.11	-0.51	-4.39%	11.06	12.04	357844	40828	4.55%
2025-10-16	12.00	11.62	-0.42	-3.49%	11.59	12.00	320532	37613	4.07%
2025-10-15	11.97	12.04	0.04	0.33%	11.81	12.07	289844	34611	3.68%
2025-10-14	12.78	12.00	-0.68	-5.36%	11.89	12.98	586013	72422	7.44%
2025-10-13	12.41	12.68	-0.58	-4.37%	12.15	12.74	512742	64031	6.51%
2025-10-10	13.58	13.26	-0.40	-2.93%	13.01	13.58	624543	82917	7.93%
2025-10-09	13.74	13.66	-0.10	-0.73%	13.58	14.08	992996	137012	12.61%
2025-09-30	13.00	13.76	0.78	6.01%	12.98	14.28	1377444	191087	17.50%
2025-09-29	12.79	12.98	0.19	1.49%	12.79	14.07	704783	93317	8.95%
2025-09-26	13.55	12.79	-0.74	-5.47%	12.79	13.63	475277	62116	6.04%
2025-09-25	13.91	13.53	0.20	1.50%	13.44	14.44	677761	93315	8.61%
2025-09-24	12.72	13.33	0.51	3.98%	12.47	13.35	390755	50968	4.96%
2025-09-23	13.33	12.82	-0.45	-3.39%	12.39	13.47	405434	51874	5.15%
2025-09-22	13.44	13.27	0.02	0.15%	13.12	13.57	370693	49420	4.71%
2025-09-19	13.68	13.25	-0.50	-3.64%	13.18	13.73	516215	69276	6.56%
2025-09-18	13.46	13.75	0.25	1.85%	13.24	14.50	942014	130705	11.97%
2025-09-17	13.25	13.50	0.35	2.66%	12.90	13.50	460551	60964	5.85%
2025-09-16	12.87	13.15	0.30	2.33%	12.68	13.17	294424	38162	3.74%
2025-09-15	12.94	12.85	-0.05	-0.39%	12.63	13.03	260449	33377	3.31%
2025-09-12	12.67	12.90	0.06	0.47%	12.67	13.06	352844	45637	4.48%
2025-09-11	12.16	12.84	0.68	5.59%	12.11	12.87	460720	58137	5.85%
2025-09-10	12.19	12.16	0.05	0.41%	12.10	12.34	247528	30257	3.14%
2025-09-09	12.55	12.11	-0.44	-3.51%	12.00	12.65	366322	45049	4.65%
2025-09-08	12.87	12.55	-0.33	-2.56%	12.42	12.90	357038	45010	4.54%