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
2026-05-06	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%
2026-03-13	12.60	12.54	-0.25	-1.95%	12.41	12.83	259886	32763	3.30%
2026-03-12	12.77	12.79	-0.18	-1.39%	12.62	13.17	355668	45711	4.52%
2026-03-11	12.73	12.97	0.37	2.94%	12.68	13.22	545236	70999	6.93%
2026-03-10	12.44	12.60	0.39	3.19%	12.34	12.66	380415	47642	4.83%
2026-03-09	12.16	12.21	-0.13	-1.05%	11.65	12.29	381049	45390	4.84%
2026-03-06	11.69	12.34	0.58	4.93%	11.66	12.55	454764	55786	5.78%
2026-03-05	11.55	11.76	0.46	4.07%	11.54	11.91	281568	33072	3.58%
2026-03-04	11.24	11.30	-0.16	-1.40%	11.18	11.57	212820	24139	2.70%
2026-03-03	12.20	11.46	-0.74	-6.07%	11.44	12.28	352640	41730	4.48%
2026-03-02	12.33	12.20	-0.33	-2.63%	12.16	12.55	270048	33230	3.43%
2026-02-27	12.42	12.53	-0.11	-0.87%	12.29	12.57	293111	36433	3.72%
2026-02-26	12.11	12.64	0.53	4.38%	12.11	12.67	504528	63153	6.41%
2026-02-25	12.12	12.11	-0.05	-0.41%	12.07	12.25	165877	20109	2.11%
2026-02-24	12.16	12.16	0.14	1.16%	11.99	12.30	197769	24097	2.51%
2026-02-13	12.32	12.02	-0.20	-1.64%	12.01	12.32	175896	21351	2.23%
2026-02-12	11.97	12.22	0.26	2.17%	11.91	12.27	242217	29445	3.08%
2026-02-11	12.03	11.96	-0.06	-0.50%	11.93	12.20	152965	18450	1.94%
2026-02-10	11.88	12.02	0.12	1.01%	11.88	12.20	227446	27499	2.89%
2026-02-09	11.63	11.90	0.46	4.02%	11.59	11.94	308890	36519	3.92%
2026-02-06	11.40	11.44	-0.06	-0.52%	11.33	11.68	163124	18796	2.07%
2026-02-05	11.74	11.50	-0.35	-2.95%	11.43	11.78	243881	28217	3.10%
2026-02-04	11.85	11.85	-0.09	-0.75%	11.63	11.91	210222	24739	2.67%
2026-02-03	11.66	11.94	0.40	3.47%	11.64	11.96	260431	30834	3.31%
2026-02-02	11.90	11.54	-0.39	-3.27%	11.51	11.97	261567	30615	3.32%
2026-01-30	11.68	11.93	0.24	2.05%	11.45	11.99	321079	37739	4.08%
2026-01-29	11.90	11.69	-0.32	-2.66%	11.61	12.03	285020	33648	3.62%
2026-01-28	12.16	12.01	-0.20	-1.64%	11.96	12.31	243304	29400	3.09%
2026-01-27	12.10	12.21	0.09	0.74%	11.59	12.21	306387	36631	3.89%