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
2026-06-22	13.15	13.12	-0.08	-0.61%	12.68	13.37	347077	45144	4.41%
2026-06-18	13.44	13.20	-0.12	-0.90%	13.06	13.44	313041	41338	3.98%
2026-06-17	12.73	13.32	0.39	3.02%	12.71	13.46	400666	52928	5.09%
2026-06-16	12.72	12.93	0.21	1.65%	12.60	13.05	287040	36979	3.65%
2026-06-15	12.38	12.72	0.56	4.61%	12.25	12.75	314207	39520	3.99%
2026-06-12	12.12	12.16	0.25	2.10%	12.11	12.43	262434	32165	3.33%
2026-06-11	12.05	11.91	-0.20	-1.65%	11.83	12.20	229263	27430	2.91%
2026-06-10	12.42	12.11	-0.50	-3.97%	11.94	12.44	313389	38063	3.98%
2026-06-09	12.46	12.61	0.26	2.11%	12.21	12.62	295578	36705	3.75%
2026-06-08	12.89	12.35	-1.06	-7.90%	12.26	13.01	424751	53869	5.40%
2026-06-05	12.99	13.41	0.16	1.21%	12.91	13.71	509377	68257	6.47%
2026-06-04	13.24	13.25	0.27	2.08%	13.18	13.75	454898	60748	5.78%
2026-06-03	13.17	12.98	0.30	2.37%	12.81	13.49	524716	69423	6.66%
2026-06-02	12.56	12.68	0.09	0.71%	12.29	12.81	298666	37642	3.79%
2026-06-01	12.79	12.59	-0.20	-1.56%	12.54	13.00	279318	35661	3.55%
2026-05-29	13.59	12.79	-0.60	-4.48%	12.62	13.67	404602	52897	5.14%
2026-05-28	12.78	13.39	0.49	3.80%	12.71	13.50	430148	56473	5.46%
2026-05-27	13.30	12.90	-0.51	-3.80%	12.80	13.38	429671	56147	5.46%
2026-05-26	13.98	13.41	-0.77	-5.43%	13.15	14.00	586470	78673	7.45%
2026-05-25	14.11	14.18	-0.04	-0.28%	13.91	14.58	455661	64768	5.79%
2026-05-22	14.02	14.22	0.20	1.43%	13.80	14.30	544296	76547	6.91%
2026-05-21	15.58	14.02	-1.56	-10.01%	14.02	15.58	948573	139397	12.05%
2026-05-20	15.51	15.58	0.06	0.39%	15.07	16.05	661014	103203	8.40%
2026-05-19	15.43	15.52	-0.11	-0.70%	14.88	15.61	691278	105231	8.78%
2026-05-18	15.19	15.63	-0.30	-1.88%	14.73	15.97	725170	112087	9.21%
2026-05-15	16.88	15.93	-1.77	-10.00%	15.93	16.88	1387604	225674	17.63%
2026-05-14	17.70	17.70	1.61	10.01%	17.00	17.70	957353	168980	12.16%
2026-05-13	15.32	16.09	0.21	1.32%	15.31	16.21	804135	127477	10.21%
2026-05-12	15.71	15.88	-0.06	-0.38%	15.50	16.38	847824	134237	10.77%
2026-05-11	15.84	15.94	0.21	1.34%	15.19	16.09	1073166	168644	13.63%
2026-05-08	15.33	15.73	0.40	2.61%	14.88	15.87	1079778	167657	13.72%
2026-05-07	16.00	15.33	0.29	1.93%	15.14	16.12	1167270	179634	14.83%
2026-05-06	14.71	15.04	0.40	2.73%	14.71	15.29	687263	103678	8.73%
2026-04-30	14.60	14.64	-0.01	-0.07%	14.23	15.06	656865	96233	8.34%
2026-04-29	13.80	14.65	0.67	4.79%	13.77	15.38	973960	145535	12.37%
2026-04-28	14.52	13.98	-0.75	-5.09%	13.72	14.87	660009	93617	8.38%
2026-04-27	14.93	14.73	-0.38	-2.51%	14.33	14.93	609053	89403	7.74%
2026-04-24	14.48	15.11	0.54	3.71%	14.07	15.32	937585	139277	11.91%
2026-04-23	15.16	14.57	-0.59	-3.89%	14.50	15.28	701109	103482	8.91%
2026-04-22	14.31	15.16	0.72	4.99%	14.31	15.49	988337	148662	12.55%
2026-04-21	14.88	14.44	-0.41	-2.76%	14.17	14.91	681048	98131	8.65%
2026-04-20	15.03	14.85	-0.33	-2.17%	14.65	15.03	991750	147216	12.60%
2026-04-17	13.78	15.18	1.38	10.00%	13.78	15.18	712268	106630	9.05%
2026-04-16	13.65	13.80	0.14	1.02%	13.45	14.02	426543	58607	5.42%
2026-04-15	13.90	13.66	-0.26	-1.87%	13.57	14.03	495911	68124	6.30%
2026-04-14	14.17	13.92	-0.26	-1.83%	13.81	14.28	644396	90234	8.19%
2026-04-13	13.59	14.18	0.39	2.83%	13.55	14.47	778603	110054	9.89%
2026-04-10	14.22	13.79	-0.62	-4.30%	13.74	14.26	858385	119531	10.90%
2026-04-09	13.67	14.41	0.45	3.22%	13.58	14.47	961351	136007	12.21%
2026-04-08	13.77	13.96	0.25	1.82%	13.55	13.96	872552	119775	11.08%
2026-04-07	13.28	13.71	0.46	3.47%	13.20	13.83	806646	110018	10.25%
2026-04-03	13.32	13.25	0.19	1.45%	12.84	13.36	532281	69926	6.76%
2026-04-02	13.25	13.06	-0.31	-2.32%	13.02	13.43	563807	74263	7.16%
2026-04-01	13.08	13.37	0.21	1.60%	13.08	13.44	803397	106791	10.20%
2026-03-31	12.96	13.16	0.07	0.53%	12.69	13.38	483564	63231	6.14%
2026-03-30	12.86	13.09	0.02	0.15%	12.71	13.20	422378	54824	5.37%
2026-03-27	13.15	13.07	-0.02	-0.15%	12.77	13.30	486346	63511	6.18%
2026-03-26	13.00	13.09	0.30	2.35%	12.87	13.59	984232	130294	12.50%
2026-03-25	11.75	12.79	1.16	9.97%	11.75	12.79	629459	78559	8.00%
2026-03-24	11.24	11.63	0.59	5.34%	10.76	11.65	465620	52073	5.91%
2026-03-23	11.84	11.04	-1.22	-9.95%	11.03	11.98	499022	56902	6.34%
2026-03-20	12.90	12.26	-0.45	-3.54%	12.20	12.97	356227	44852	4.52%
2026-03-19	12.66	12.71	-0.13	-1.01%	12.63	12.96	357567	45723	4.54%
2026-03-18	12.42	12.84	0.66	5.42%	12.24	12.86	349935	44034	4.44%
2026-03-17	12.77	12.18	-0.59	-4.62%	12.17	12.82	300184	37254	3.81%
2026-03-16	12.47	12.77	0.23	1.83%	12.31	12.81	307950	38763	3.91%