确成股份 (605183) - 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
2026-06-12	14.42	14.68	0.32	2.23%	14.33	14.71	21041	3060	0.51%
2026-06-11	14.45	14.36	0.01	0.07%	14.15	14.49	14199	2029	0.34%
2026-06-10	14.85	14.75	-0.09	-0.61%	14.62	14.91	17711	2616	0.43%
2026-06-09	14.93	14.84	0.06	0.41%	14.73	15.00	14390	2134	0.35%
2026-06-08	15.18	14.78	-0.46	-3.02%	14.62	15.21	18051	2687	0.44%
2026-06-05	15.21	15.24	0.07	0.46%	15.04	15.39	16158	2457	0.39%
2026-06-04	15.25	15.17	-0.09	-0.59%	15.01	15.26	16828	2541	0.41%
2026-06-03	15.41	15.26	-0.19	-1.23%	15.01	15.47	24262	3698	0.59%
2026-06-02	15.76	15.45	-0.54	-3.38%	15.24	15.90	37090	5738	0.90%
2026-06-01	16.18	15.99	-0.17	-1.05%	15.62	16.20	33276	5278	0.81%
2026-05-29	15.65	16.16	0.45	2.86%	15.60	16.85	45044	7344	1.09%
2026-05-28	15.90	15.71	-0.16	-1.01%	15.33	15.98	23371	3649	0.57%
2026-05-27	16.05	15.87	-0.28	-1.73%	15.76	16.19	17807	2834	0.43%
2026-05-26	16.06	16.15	0.06	0.37%	15.88	16.19	14447	2320	0.35%
2026-05-25	16.26	16.09	-0.03	-0.19%	15.95	16.52	19464	3149	0.47%
2026-05-22	15.81	16.12	0.39	2.48%	15.66	16.20	15169	2418	0.37%
2026-05-21	16.05	15.73	-0.29	-1.81%	15.70	16.40	17958	2887	0.44%
2026-05-20	16.29	16.02	-0.27	-1.66%	15.91	16.31	20018	3207	0.49%
2026-05-19	16.18	16.29	0.13	0.80%	16.09	16.29	11058	1791	0.27%
2026-05-18	16.25	16.16	-0.10	-0.62%	15.96	16.28	16624	2671	0.40%
2026-05-15	16.33	16.26	-0.24	-1.45%	16.20	16.55	18563	3040	0.45%
2026-05-14	16.45	16.50	0.02	0.12%	16.40	16.65	20273	3345	0.49%
2026-05-13	16.66	16.48	-0.12	-0.72%	16.46	16.71	26683	4413	0.65%
2026-05-12	17.00	16.60	-0.45	-2.64%	16.60	17.04	33832	5668	0.82%
2026-05-11	17.41	17.05	-0.37	-2.12%	16.79	17.79	54840	9326	1.33%
2026-05-08	17.20	17.42	0.22	1.28%	17.10	17.63	26236	4549	0.64%
2026-05-07	17.18	17.20	0.14	0.82%	17.12	17.63	25445	4407	0.62%
2026-05-06	17.14	17.06	0.09	0.53%	16.94	17.22	24582	4188	0.60%
2026-04-30	17.48	16.97	-0.33	-1.91%	16.95	17.48	26495	4530	0.64%
2026-04-29	17.08	17.30	0.24	1.41%	17.02	17.37	27354	4714	0.66%
2026-04-28	17.19	17.06	-0.62	-3.51%	16.68	17.32	67212	11409	1.63%
2026-04-27	18.00	17.68	-1.96	-9.98%	17.68	18.04	50363	8933	1.22%
2026-04-24	19.67	19.64	-0.05	-0.25%	19.38	20.52	52772	10446	1.28%
2026-04-23	19.63	19.69	0.07	0.36%	19.46	19.97	25268	4983	0.61%
2026-04-22	19.29	19.62	0.33	1.71%	19.27	19.65	19746	3850	0.48%
2026-04-21	19.25	19.29	0.05	0.26%	19.14	19.38	9858	1898	0.24%
2026-04-20	19.21	19.24	-0.09	-0.47%	19.13	19.35	15338	2944	0.37%
2026-04-17	19.50	19.33	-0.23	-1.18%	19.20	19.51	13977	2698	0.34%
2026-04-16	19.48	19.56	0.19	0.98%	19.30	19.66	14104	2743	0.34%
2026-04-15	19.25	19.37	0.13	0.68%	19.13	19.45	17400	3364	0.42%
2026-04-14	19.40	19.24	0.01	0.05%	18.96	19.50	16656	3187	0.40%
2026-04-13	19.00	19.23	0.09	0.47%	18.85	19.36	15300	2927	0.37%
2026-04-10	19.23	19.14	0.26	1.38%	18.95	19.27	14197	2720	0.34%
2026-04-09	19.36	18.88	-0.58	-2.98%	18.52	19.44	29136	5527	0.71%
2026-04-08	18.90	19.46	0.77	4.12%	18.89	19.46	26802	5164	0.65%
2026-04-07	18.45	18.69	0.34	1.85%	18.41	18.85	17890	3334	0.43%
2026-04-03	18.60	18.35	-0.34	-1.82%	18.24	18.83	15180	2792	0.37%
2026-04-02	19.00	18.69	-0.36	-1.89%	18.46	19.04	22216	4147	0.54%
2026-04-01	18.57	19.05	0.69	3.76%	18.57	19.17	36362	6898	0.88%
2026-03-31	18.89	18.36	-0.54	-2.86%	18.30	18.98	35283	6548	0.86%
2026-03-30	19.00	18.90	-0.96	-4.83%	18.77	19.60	47384	9009	1.15%
2026-03-27	19.31	19.86	0.40	2.06%	19.27	20.13	22522	4467	0.55%
2026-03-26	19.78	19.46	-0.41	-2.06%	19.40	20.01	21098	4141	0.51%
2026-03-25	19.46	19.87	0.45	2.32%	19.37	19.93	29446	5798	0.71%
2026-03-24	19.46	19.42	0.28	1.46%	18.94	19.47	29093	5604	0.71%
2026-03-23	20.00	19.14	-1.16	-5.71%	18.76	20.00	52847	10222	1.28%
2026-03-20	21.76	20.30	-1.38	-6.37%	20.28	21.90	47732	9966	1.16%
2026-03-19	22.20	21.68	-0.80	-3.56%	21.56	22.53	37443	8203	0.91%
2026-03-18	22.77	22.48	-0.25	-1.10%	22.10	22.84	39346	8787	0.95%
2026-03-17	22.68	22.73	0.24	1.07%	22.42	23.74	68730	15907	1.67%
2026-03-16	23.08	22.49	-0.61	-2.64%	22.32	23.37	43450	9847	1.05%
2026-03-13	23.00	23.10	0.03	0.13%	22.90	23.69	46802	10901	1.13%
2026-03-12	23.00	23.07	0.25	1.10%	22.54	23.92	75150	17428	1.82%
2026-03-11	21.72	22.82	1.08	4.97%	21.70	23.11	52662	11882	1.28%
2026-03-10	22.02	21.74	-0.01	-0.05%	21.56	22.02	19617	4260	0.48%
2026-03-09	21.52	21.75	-0.07	-0.32%	20.88	21.93	38340	8231	0.93%