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
2025-10-24	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%
2025-09-05	12.65	12.88	0.24	1.90%	12.40	12.93	358168	45574	4.55%
2025-09-04	13.21	12.64	-0.70	-5.25%	12.30	13.53	685053	88574	8.70%
2025-09-03	12.90	13.34	0.43	3.33%	12.67	14.20	856114	115815	10.87%
2025-09-02	13.60	12.91	-0.75	-5.49%	12.71	13.70	585094	76418	7.43%
2025-09-01	13.40	13.66	0.46	3.48%	13.10	13.72	757379	102123	9.62%
2025-08-29	13.60	13.20	-0.36	-2.65%	13.13	13.60	465002	61525	5.91%
2025-08-28	13.01	13.56	0.54	4.15%	13.01	13.56	680300	90666	8.64%
2025-08-27	13.48	13.02	-0.44	-3.27%	13.02	13.85	714738	96206	9.08%
2025-08-26	13.53	13.46	-0.43	-3.10%	13.38	13.80	867158	117410	11.01%
2025-08-25	13.30	13.89	0.85	6.52%	13.29	14.34	1399246	194244	17.77%
2025-08-22	12.88	13.04	0.12	0.93%	12.70	13.25	679202	88451	8.63%
2025-08-21	13.58	12.92	-0.75	-5.49%	12.71	13.60	957877	124893	12.17%
2025-08-20	12.72	13.67	0.61	4.67%	12.50	13.70	1299538	170762	16.51%
2025-08-19	12.78	13.06	0.82	6.70%	12.48	13.46	1435342	187281	18.23%
2025-08-18	11.71	12.24	0.59	5.06%	11.71	12.67	696590	84944	8.85%
2025-08-15	11.42	11.65	0.10	0.87%	11.42	11.76	307480	35778	3.91%
2025-08-14	11.90	11.55	-0.35	-2.94%	11.50	11.90	427857	49696	5.43%
2025-08-13	11.67	11.90	0.27	2.32%	11.51	11.99	497124	58498	6.31%
2025-08-12	11.40	11.63	0.23	2.02%	11.23	11.73	341326	39261	4.34%
2025-08-11	11.18	11.40	0.30	2.70%	11.09	11.50	294814	33492	3.74%
2025-08-08	11.37	11.10	-0.18	-1.60%	11.08	11.42	214491	23984	2.72%
2025-08-07	11.48	11.28	-0.07	-0.62%	11.16	11.87	345887	39630	4.39%
2025-08-06	11.13	11.35	0.25	2.25%	11.04	11.50	377548	42766	4.80%
2025-08-05	11.07	11.10	0.09	0.82%	10.96	11.16	208917	23089	2.65%
2025-08-04	10.73	11.01	0.14	1.29%	10.72	11.03	205824	22462	2.61%
2025-08-01	10.96	10.87	-0.20	-1.81%	10.76	11.14	326612	35696	4.15%
2025-07-31	11.00	11.07	0.07	0.64%	11.00	11.69	648639	73619	8.24%
2025-07-30	11.27	11.00	-0.34	-3.00%	10.86	11.27	319691	35189	4.06%
2025-07-29	11.10	11.34	0.19	1.70%	10.92	11.44	330919	36982	4.20%
2025-07-28	10.92	11.15	0.19	1.73%	10.90	11.30	305882	34067	3.89%
2025-07-25	10.90	10.96	0.00	0.00%	10.87	11.09	188099	20588	2.39%
2025-07-24	10.86	10.96	0.06	0.55%	10.83	11.02	237979	25939	3.02%