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
2026-08-20	14.45	14.54	0.19	1.32%	14.40	14.62	8902	1293	0.22%
2026-08-19	14.65	14.35	-0.33	-2.25%	14.32	14.67	12320	1782	0.30%
2026-08-18	14.80	14.68	-0.14	-0.94%	14.64	14.90	10014	1478	0.24%
2026-08-17	14.45	14.82	0.27	1.86%	14.42	14.90	13829	2030	0.34%
2026-08-14	14.54	14.55	0.02	0.14%	14.41	14.68	7411	1076	0.18%
2026-08-13	14.82	14.53	-0.25	-1.69%	14.51	14.84	19008	2781	0.46%
2026-08-12	14.81	14.78	-0.03	-0.20%	14.70	14.85	8546	1260	0.21%
2026-08-11	15.03	14.81	-0.17	-1.13%	14.81	15.06	12311	1833	0.30%
2026-08-10	14.40	14.98	0.64	4.46%	14.33	15.01	28947	4291	0.70%
2026-08-07	14.50	14.34	-0.16	-1.10%	14.29	14.50	9533	1368	0.23%
2026-08-06	14.60	14.50	-0.10	-0.68%	14.30	14.60	21730	3138	0.53%
2026-08-05	14.57	14.60	0.03	0.21%	14.50	14.64	12750	1856	0.31%
2026-08-04	14.77	14.57	-0.20	-1.35%	14.56	14.78	13972	2046	0.34%
2026-08-03	14.39	14.77	0.24	1.65%	14.39	14.87	12648	1858	0.31%
2026-07-31	14.51	14.53	0.07	0.48%	14.41	14.57	13015	1887	0.32%
2026-07-30	14.26	14.46	0.20	1.40%	14.25	14.55	14517	2092	0.35%
2026-07-29	13.92	14.26	0.24	1.71%	13.92	14.46	19724	2804	0.48%
2026-07-28	13.95	14.02	0.12	0.86%	13.84	14.04	10420	1451	0.25%
2026-07-27	13.57	13.90	0.33	2.43%	13.57	13.98	12217	1691	0.30%
2026-07-24	13.89	13.57	-0.35	-2.51%	13.55	14.01	11626	1592	0.28%
2026-07-23	13.60	13.92	0.24	1.75%	13.60	13.94	12674	1747	0.31%
2026-07-22	13.87	13.68	-0.19	-1.37%	13.49	13.88	17272	2361	0.42%
2026-07-21	13.82	13.87	0.06	0.43%	13.64	13.96	19430	2683	0.47%
2026-07-20	14.20	13.81	-0.19	-1.36%	13.68	14.20	22654	3155	0.55%
2026-07-17	14.07	14.00	-0.11	-0.78%	13.85	14.31	22302	3150	0.54%
2026-07-16	14.33	14.11	-0.27	-1.88%	14.06	14.37	12222	1734	0.30%
2026-07-15	14.20	14.38	0.36	2.57%	13.93	14.42	12499	1777	0.30%
2026-07-14	13.73	14.02	0.21	1.52%	13.70	14.08	13232	1839	0.32%
2026-07-13	14.21	13.81	-0.50	-3.49%	13.77	14.28	18117	2517	0.44%
2026-07-10	14.15	14.31	0.06	0.42%	14.05	14.46	15964	2282	0.39%
2026-07-09	14.63	14.25	-0.38	-2.60%	14.15	14.65	26855	3843	0.65%
2026-07-08	14.89	14.63	-0.44	-2.92%	14.61	15.08	24201	3577	0.59%
2026-07-07	15.20	15.07	-0.24	-1.57%	14.69	15.80	39170	5942	0.95%
2026-07-06	14.88	15.31	0.32	2.13%	14.87	15.55	24713	3769	0.60%
2026-07-03	15.08	14.99	-0.20	-1.32%	14.96	15.34	26013	3927	0.63%
2026-07-02	14.91	15.19	0.13	0.86%	14.87	15.55	24015	3666	0.58%
2026-07-01	14.74	15.06	0.32	2.17%	14.65	15.33	29760	4456	0.72%
2026-06-30	15.00	14.74	-0.35	-2.32%	14.58	15.04	30258	4464	0.73%
2026-06-29	15.90	15.09	-0.97	-6.04%	14.84	16.00	47562	7252	1.15%
2026-06-26	16.26	16.06	-0.54	-3.25%	16.02	16.73	51829	8461	1.26%
2026-06-25	15.60	16.60	1.05	6.75%	15.02	16.68	79276	12764	1.92%
2026-06-24	15.05	15.55	0.42	2.78%	15.02	15.96	36163	5614	0.88%
2026-06-23	14.88	15.13	0.25	1.68%	14.87	15.40	25240	3826	0.61%
2026-06-22	14.73	14.88	0.08	0.54%	14.20	15.02	27396	4011	0.66%
2026-06-18	15.01	14.80	-0.18	-1.20%	14.72	15.01	11320	1677	0.27%
2026-06-17	14.84	14.98	-0.18	-1.19%	14.84	15.10	11448	1714	0.28%
2026-06-16	15.40	15.16	-0.24	-1.56%	15.01	15.43	16162	2448	0.39%
2026-06-15	15.05	15.40	0.72	4.90%	14.95	15.75	33715	5193	0.82%
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%