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
2026-04-10	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%
2026-03-06	21.30	21.82	0.33	1.54%	21.20	21.88	25068	5420	0.61%
2026-03-05	21.51	21.49	0.37	1.75%	21.23	21.65	27306	5866	0.66%
2026-03-04	21.45	21.12	-0.44	-2.04%	21.00	21.72	27737	5906	0.67%
2026-03-03	22.39	21.56	-0.84	-3.75%	21.40	22.52	49913	10892	1.21%
2026-03-02	22.32	22.40	-0.21	-0.93%	22.04	22.59	37637	8420	0.91%
2026-02-27	22.70	22.61	-0.36	-1.57%	22.30	22.87	44108	9950	1.07%
2026-02-26	23.28	22.97	0.17	0.75%	22.50	23.45	55538	12644	1.35%
2026-02-25	22.09	22.80	0.73	3.31%	21.95	23.23	73609	16766	1.78%
2026-02-24	22.20	22.07	-0.14	-0.63%	21.85	22.55	46075	10149	1.12%
2026-02-13	21.23	22.21	0.90	4.22%	21.20	22.80	69175	15352	1.68%
2026-02-12	21.21	21.31	0.02	0.09%	21.05	21.50	19174	4085	0.46%
2026-02-11	20.81	21.29	0.31	1.48%	20.81	21.65	32999	7054	0.80%
2026-02-10	21.14	20.98	-0.06	-0.29%	20.86	21.14	13489	2832	0.33%
2026-02-09	21.24	21.04	-0.03	-0.14%	20.98	21.30	16319	3438	0.40%
2026-02-06	20.93	21.07	0.03	0.14%	20.66	21.33	21800	4599	0.53%
2026-02-05	21.35	21.04	-0.32	-1.50%	20.96	21.35	25158	5310	0.61%
2026-02-04	21.66	21.36	-0.34	-1.57%	21.16	21.82	27049	5789	0.66%
2026-02-03	21.36	21.70	0.50	2.36%	21.30	21.79	25343	5479	0.61%
2026-02-02	21.90	21.20	-0.59	-2.71%	21.20	21.90	28909	6228	0.70%
2026-01-30	21.52	21.79	0.28	1.30%	21.11	21.84	36116	7784	0.88%
2026-01-29	21.65	21.51	-0.19	-0.88%	21.32	22.10	38286	8285	0.93%
2026-01-28	21.88	21.70	-0.25	-1.14%	21.60	22.14	38782	8452	0.94%
2026-01-27	22.06	21.95	-0.19	-0.86%	21.76	22.55	27148	5970	0.66%
2026-01-26	21.99	22.14	0.26	1.19%	21.68	22.41	38264	8458	0.93%
2026-01-23	22.08	21.88	-0.32	-1.44%	21.72	22.28	32526	7114	0.79%
2026-01-22	21.75	22.20	0.52	2.40%	21.40	22.33	51289	11254	1.24%
2026-01-21	21.46	21.68	0.32	1.50%	21.10	21.78	37305	8012	0.90%
2026-01-20	21.21	21.36	0.14	0.66%	21.12	21.52	39382	8398	0.95%
2026-01-19	21.26	21.22	-0.14	-0.66%	21.08	21.59	41307	8779	1.00%
2026-01-16	20.50	21.36	0.96	4.71%	20.44	21.60	71844	15238	1.74%
2026-01-15	19.85	20.40	0.55	2.77%	19.72	20.58	28764	5849	0.70%
2026-01-14	19.98	19.85	-0.11	-0.55%	19.63	20.19	28278	5638	0.69%
2026-01-13	19.99	19.96	-0.05	-0.25%	19.79	20.10	26170	5227	0.63%
2026-01-12	19.77	20.01	0.12	0.60%	19.69	20.02	28489	5662	0.69%
2026-01-09	20.09	19.89	-0.10	-0.50%	19.70	20.09	23330	4633	0.57%
2026-01-08	20.23	19.99	-0.29	-1.43%	19.96	20.23	19665	3941	0.48%
2026-01-07	20.00	20.28	0.29	1.45%	19.80	20.75	42097	8525	1.02%
2026-01-06	19.99	19.99	-0.06	-0.30%	19.88	20.20	20474	4099	0.50%
2026-01-05	19.91	20.05	0.13	0.65%	19.70	20.06	21408	4256	0.52%