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
2026-08-14	16.36	17.56	1.60	10.03%	16.27	17.56	1126280	194960	14.31%
2026-08-13	14.76	15.96	1.45	9.99%	14.76	15.96	1093554	172449	13.89%
2026-08-12	14.63	14.51	-0.18	-1.23%	14.30	14.75	628305	90959	7.98%
2026-08-11	14.59	14.69	0.01	0.07%	14.32	14.93	671295	98397	8.53%
2026-08-10	14.70	14.68	-0.02	-0.14%	14.35	14.88	642464	93616	8.16%
2026-08-07	14.60	14.70	-0.08	-0.54%	14.44	15.01	1029975	151015	13.08%
2026-08-06	13.95	14.78	0.38	2.64%	13.95	14.94	1200367	174108	15.25%
2026-08-05	13.20	14.40	0.77	5.65%	13.12	14.99	1532715	220772	19.47%
2026-08-04	13.35	13.63	0.45	3.41%	12.88	13.69	1086080	144904	13.80%
2026-08-03	13.75	13.18	-1.33	-9.17%	13.10	14.61	1358515	186223	17.26%
2026-07-31	14.98	14.51	-0.47	-3.14%	14.15	15.67	1650296	246869	20.96%
2026-07-30	15.81	14.98	-1.66	-9.98%	14.98	16.08	848440	129127	10.78%
2026-07-29	17.40	16.64	-0.67	-3.87%	15.70	17.80	1942126	321813	24.67%
2026-07-28	15.50	17.31	1.11	6.85%	15.36	17.82	2156525	366299	27.39%
2026-07-27	14.93	16.20	0.43	2.73%	14.30	16.76	1419760	221809	18.03%
2026-07-24	15.75	15.77	-0.83	-5.00%	15.75	17.88	1700669	280398	21.60%
2026-07-23	17.06	16.60	0.18	1.10%	16.00	17.64	2139880	358725	27.18%
2026-07-22	15.98	16.42	1.49	9.98%	15.81	16.42	1110838	181306	14.11%
2026-07-21	13.13	14.93	1.36	10.02%	12.73	14.93	1333155	185214	16.93%
2026-07-20	16.45	13.57	-1.38	-9.23%	13.47	16.45	1770412	264749	22.49%
2026-07-17	13.31	14.95	1.36	10.01%	12.90	14.95	1226157	178426	15.57%
2026-07-16	12.30	13.59	0.72	5.59%	12.20	14.16	1043058	141205	13.25%
2026-07-15	13.96	12.87	-1.39	-9.75%	12.86	13.97	752482	100379	9.56%
2026-07-14	14.66	14.26	-0.54	-3.65%	13.38	14.98	838440	117869	10.65%
2026-07-13	13.66	14.80	0.60	4.23%	13.60	14.83	1100672	159895	13.98%
2026-07-10	13.46	14.20	0.78	5.81%	13.41	14.43	935607	131139	11.88%
2026-07-09	13.30	13.42	-1.02	-7.06%	13.00	13.95	1027461	137312	13.05%
2026-07-08	13.31	14.44	0.93	6.88%	13.26	14.72	1075792	152324	13.66%
2026-07-07	12.93	13.51	0.09	0.67%	12.81	13.93	951815	128375	12.09%
2026-07-06	12.01	13.42	1.22	10.00%	11.85	13.42	718623	91466	9.13%
2026-07-03	12.24	12.20	0.41	3.48%	12.00	12.58	386878	47421	4.91%
2026-07-02	11.95	11.79	-0.26	-2.16%	11.61	12.22	300133	35747	3.81%
2026-07-01	12.11	12.05	-0.06	-0.50%	12.01	12.42	377930	46154	4.80%
2026-06-30	11.12	12.11	1.10	9.99%	10.91	12.11	315172	36777	4.00%
2026-06-29	11.50	11.01	-0.60	-5.17%	10.70	11.55	300473	33418	3.82%
2026-06-26	12.22	11.64	-0.72	-5.83%	11.61	12.22	303417	36004	3.85%
2026-06-25	12.78	12.36	-0.30	-2.37%	12.22	12.81	288792	35857	3.67%
2026-06-24	12.75	12.66	-0.11	-0.86%	12.53	12.94	260645	33134	3.31%
2026-06-23	13.05	12.77	-0.35	-2.67%	12.66	13.18	285502	36802	3.63%
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%