当前位置: 爱股网 > 股票行情 > 共进股份(603118)股票行情

共进股份(603118)股票行情

共进股份(603118)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

共进股份(603118)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.00	13.09	0.30	2.35%	12.87	13.59	984232	130294.52	12.50%
2026-03-25	11.75	12.79	1.16	9.97%	11.75	12.79	629459	78559.84	8.00%
2026-03-24	11.24	11.63	0.59	5.34%	10.76	11.65	465620	52073.37	5.91%
2026-03-23	11.84	11.04	-1.22	-9.95%	11.03	11.98	499022	56902.96	6.34%
2026-03-20	12.90	12.26	-0.45	-3.54%	12.20	12.97	356227	44852.80	4.52%
2026-03-19	12.66	12.71	-0.13	-1.01%	12.63	12.96	357567	45723.05	4.54%
2026-03-18	12.42	12.84	0.66	5.42%	12.24	12.86	349935	44034.52	4.44%
2026-03-17	12.77	12.18	-0.59	-4.62%	12.17	12.82	300184	37254.83	3.81%
2026-03-16	12.47	12.77	0.23	1.83%	12.31	12.81	307950	38763.40	3.91%
2026-03-13	12.60	12.54	-0.25	-1.95%	12.41	12.83	259886	32763.85	3.30%
2026-03-12	12.77	12.79	-0.18	-1.39%	12.62	13.17	355668	45711.24	4.52%
2026-03-11	12.73	12.97	0.37	2.94%	12.68	13.22	545236	70999.83	6.93%
2026-03-10	12.44	12.60	0.39	3.19%	12.34	12.66	380415	47642.00	4.83%
2026-03-09	12.16	12.21	-0.13	-1.05%	11.65	12.29	381049	45390.50	4.84%
2026-03-06	11.69	12.34	0.58	4.93%	11.66	12.55	454764	55786.06	5.78%
2026-03-05	11.55	11.76	0.46	4.07%	11.54	11.91	281568	33072.69	3.58%
2026-03-04	11.24	11.30	-0.16	-1.40%	11.18	11.57	212820	24139.42	2.70%
2026-03-03	12.20	11.46	-0.74	-6.07%	11.44	12.28	352640	41730.61	4.48%
2026-03-02	12.33	12.20	-0.33	-2.63%	12.16	12.55	270048	33230.99	3.43%
2026-02-27	12.42	12.53	-0.11	-0.87%	12.29	12.57	293111	36433.84	3.72%
2026-02-26	12.11	12.64	0.53	4.38%	12.11	12.67	504528	63153.22	6.41%
2026-02-25	12.12	12.11	-0.05	-0.41%	12.07	12.25	165877	20109.06	2.11%
2026-02-24	12.16	12.16	0.14	1.16%	11.99	12.30	197769	24097.56	2.51%
2026-02-13	12.32	12.02	-0.20	-1.64%	12.01	12.32	175896	21351.96	2.23%
2026-02-12	11.97	12.22	0.26	2.17%	11.91	12.27	242217	29445.03	3.08%
2026-02-11	12.03	11.96	-0.06	-0.50%	11.93	12.20	152965	18450.19	1.94%
2026-02-10	11.88	12.02	0.12	1.01%	11.88	12.20	227446	27499.70	2.89%
2026-02-09	11.63	11.90	0.46	4.02%	11.59	11.94	308890	36519.09	3.92%
2026-02-06	11.40	11.44	-0.06	-0.52%	11.33	11.68	163124	18796.96	2.07%
2026-02-05	11.74	11.50	-0.35	-2.95%	11.43	11.78	243881	28217.86	3.10%
2026-02-04	11.85	11.85	-0.09	-0.75%	11.63	11.91	210222	24739.25	2.67%
2026-02-03	11.66	11.94	0.40	3.47%	11.64	11.96	260431	30834.14	3.31%
2026-02-02	11.90	11.54	-0.39	-3.27%	11.51	11.97	261567	30615.30	3.32%
2026-01-30	11.68	11.93	0.24	2.05%	11.45	11.99	321079	37739.87	4.08%
2026-01-29	11.90	11.69	-0.32	-2.66%	11.61	12.03	285020	33648.41	3.62%
2026-01-28	12.16	12.01	-0.20	-1.64%	11.96	12.31	243304	29400.51	3.09%
2026-01-27	12.10	12.21	0.09	0.74%	11.59	12.21	306387	36631.21	3.89%
2026-01-26	12.22	12.12	-0.09	-0.74%	11.96	12.32	273292	33026.04	3.47%
2026-01-23	12.19	12.21	0.03	0.25%	12.05	12.22	310732	37727.72	3.95%
2026-01-22	11.73	12.18	0.48	4.10%	11.73	12.18	408162	49129.25	5.18%
2026-01-21	11.68	11.70	-0.07	-0.59%	11.61	11.94	329620	38848.22	4.19%
2026-01-20	11.95	11.77	-0.20	-1.67%	11.65	11.99	234416	27604.33	2.98%
2026-01-19	11.82	11.97	0.07	0.59%	11.77	12.02	179596	21430.22	2.28%
2026-01-16	11.94	11.90	0.02	0.17%	11.71	11.98	208110	24637.23	2.64%
2026-01-15	11.95	11.88	-0.14	-1.16%	11.78	12.00	191187	22652.97	2.43%
2026-01-14	11.96	12.02	0.12	1.01%	11.85	12.20	329134	39633.43	4.18%
2026-01-13	12.30	11.90	-0.45	-3.64%	11.86	12.40	351181	42282.65	4.46%
2026-01-12	12.12	12.35	0.32	2.66%	12.02	12.35	346572	42385.30	4.40%
2026-01-09	11.99	12.03	0.08	0.67%	11.92	12.14	296264	35631.38	3.76%
2026-01-08	11.82	11.95	0.11	0.93%	11.71	12.02	231497	27589.41	2.94%
2026-01-07	11.83	11.84	0.02	0.17%	11.74	12.04	274985	32647.26	3.49%
2026-01-06	11.77	11.82	0.10	0.85%	11.64	11.84	223935	26313.95	2.84%
2026-01-05	11.55	11.72	0.22	1.91%	11.54	11.73	192083	22397.53	2.44%
2025-12-31	11.64	11.50	-0.16	-1.37%	11.45	11.67	147739	17026.77	1.88%
2025-12-30	11.51	11.66	0.07	0.60%	11.49	11.67	150834	17535.95	1.92%
2025-12-29	11.56	11.59	0.05	0.43%	11.51	11.79	148781	17310.31	1.89%
2025-12-26	11.60	11.54	-0.05	-0.43%	11.45	11.63	154227	17801.57	1.96%
2025-12-25	11.56	11.59	0.07	0.61%	11.49	11.67	132383	15334.58	1.68%
2025-12-24	11.28	11.52	0.17	1.50%	11.27	11.53	180494	20722.09	2.29%
2025-12-23	11.39	11.35	-0.11	-0.96%	11.29	11.52	167472	19053.66	2.13%
2025-12-22	11.36	11.46	0.13	1.15%	11.36	11.62	223812	25798.43	2.84%
2025-12-19	11.41	11.33	-0.02	-0.18%	11.26	11.65	165305	18877.70	2.10%
2025-12-18	11.19	11.35	0.06	0.53%	11.17	11.58	140307	16046.57	1.78%
2025-12-17	11.08	11.29	0.17	1.53%	10.96	11.33	134967	15035.86	1.71%
2025-12-16	11.39	11.12	-0.28	-2.46%	11.02	11.39	141555	15754.08	1.80%
2025-12-15	11.49	11.40	-0.19	-1.64%	11.34	11.54	115596	13224.48	1.47%
2025-12-12	11.61	11.59	-0.04	-0.34%	11.46	11.78	128785	14978.87	1.64%
2025-12-11	11.89	11.63	-0.26	-2.19%	11.62	11.89	169422	19916.52	2.15%
2025-12-10	11.77	11.89	0.07	0.59%	11.69	11.94	189188	22330.83	2.40%
2025-12-09	11.79	11.82	0.13	1.11%	11.69	12.00	280139	33271.32	3.56%
2025-12-08	11.41	11.69	0.30	2.63%	11.39	11.77	223785	26074.13	2.84%
2025-12-05	11.32	11.39	0.10	0.89%	11.13	11.45	142360	16142.59	1.81%
2025-12-04	11.23	11.29	-0.01	-0.09%	11.10	11.35	120046	13504.61	1.52%
2025-12-03	11.56	11.30	-0.27	-2.33%	11.23	11.57	163999	18587.47	2.08%
2025-12-02	11.44	11.57	0.08	0.70%	11.29	11.71	207889	23840.46	2.64%
2025-12-01	11.35	11.49	0.17	1.50%	11.28	11.50	133633	15287.83	1.70%
2025-11-28	11.38	11.32	-0.07	-0.61%	11.25	11.43	139698	15794.01	1.77%
2025-11-27	11.21	11.39	0.11	0.98%	11.20	11.59	189749	21756.80	2.41%
2025-11-26	11.26	11.28	-0.03	-0.27%	11.17	11.42	155366	17581.94	1.97%
2025-11-25	11.04	11.31	0.28	2.54%	11.04	11.42	236073	26652.75	3.00%

上证大盘股票行情在线 K线走势图

共进股份(603118)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58