确成股份(605183)股票行情
确成股份(605183)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 |
|---|
| 2025-04-18 | 14.72 | 14.90 | 0.29 | 1.98% | 14.52 | 14.92 | 16715 | 2469.61 | 0.40% |
| 2025-04-17 | 14.29 | 14.61 | 0.16 | 1.11% | 14.28 | 14.64 | 17381 | 2531.64 | 0.42% |
| 2025-04-16 | 14.85 | 14.45 | -0.37 | -2.50% | 14.22 | 14.85 | 29140 | 4218.78 | 0.70% |
| 2025-04-15 | 15.01 | 14.82 | -0.16 | -1.07% | 14.77 | 15.01 | 21101 | 3133.52 | 0.51% |
| 2025-04-14 | 15.05 | 14.98 | 0.08 | 0.54% | 14.91 | 15.17 | 26155 | 3927.80 | 0.63% |
| 2025-04-11 | 14.63 | 14.90 | 0.04 | 0.27% | 14.63 | 15.04 | 20661 | 3078.23 | 0.50% |
| 2025-04-10 | 15.10 | 14.86 | 0.58 | 4.06% | 14.57 | 15.31 | 50116 | 7515.33 | 1.21% |
| 2025-04-09 | 13.54 | 14.28 | 0.30 | 2.15% | 13.25 | 14.52 | 53733 | 7539.52 | 1.29% |
| 2025-04-08 | 14.98 | 13.98 | -1.14 | -7.54% | 13.70 | 15.12 | 79138 | 11247.18 | 1.90% |
| 2025-04-07 | 15.20 | 15.12 | -1.68 | -10.00% | 15.12 | 15.60 | 33637 | 5101.54 | 0.81% |
| 2025-04-03 | 18.04 | 16.80 | -1.44 | -7.89% | 16.79 | 18.10 | 79518 | 13745.82 | 1.91% |
| 2025-04-02 | 18.14 | 18.24 | 0.12 | 0.66% | 18.04 | 18.40 | 27122 | 4947.77 | 0.65% |
| 2025-04-01 | 17.93 | 18.12 | 0.18 | 1.00% | 17.91 | 18.25 | 27833 | 5048.30 | 0.67% |
| 2025-03-31 | 17.80 | 17.94 | 0.06 | 0.34% | 17.70 | 18.11 | 25636 | 4588.57 | 0.62% |
| 2025-03-28 | 18.05 | 17.88 | -0.29 | -1.60% | 17.80 | 18.15 | 25062 | 4505.33 | 0.60% |
| 2025-03-27 | 18.08 | 18.17 | 0.17 | 0.94% | 17.84 | 18.33 | 30717 | 5571.10 | 0.74% |
| 2025-03-26 | 17.51 | 18.00 | 0.32 | 1.81% | 17.51 | 18.27 | 33036 | 5937.14 | 0.79% |
| 2025-03-25 | 17.48 | 17.68 | 0.06 | 0.34% | 17.40 | 17.80 | 14889 | 2621.25 | 0.36% |
| 2025-03-24 | 17.79 | 17.62 | -0.12 | -0.68% | 17.38 | 17.83 | 22541 | 3963.23 | 0.54% |
| 2025-03-21 | 17.84 | 17.74 | -0.09 | -0.50% | 17.65 | 17.98 | 20118 | 3584.33 | 0.48% |
| 2025-03-20 | 17.96 | 17.83 | -0.17 | -0.94% | 17.81 | 18.01 | 19979 | 3577.03 | 0.48% |
| 2025-03-19 | 18.15 | 18.00 | -0.11 | -0.61% | 17.92 | 18.15 | 18086 | 3254.00 | 0.43% |
| 2025-03-18 | 18.06 | 18.11 | 0.06 | 0.33% | 17.90 | 18.12 | 26228 | 4722.13 | 0.63% |
| 2025-03-17 | 18.18 | 18.05 | 0.02 | 0.11% | 18.01 | 18.28 | 31167 | 5649.50 | 0.75% |
| 2025-03-14 | 18.03 | 18.03 | -0.04 | -0.22% | 17.85 | 18.14 | 27275 | 4908.08 | 0.66% |
| 2025-03-13 | 18.13 | 18.07 | -0.06 | -0.33% | 17.80 | 18.19 | 27856 | 5005.99 | 0.67% |
| 2025-03-12 | 18.07 | 18.13 | 0.18 | 1.00% | 17.94 | 18.22 | 29189 | 5289.67 | 0.70% |
| 2025-03-11 | 17.90 | 17.95 | -0.10 | -0.55% | 17.77 | 18.05 | 19220 | 3439.42 | 0.46% |
| 2025-03-10 | 17.87 | 18.05 | 0.15 | 0.84% | 17.80 | 18.07 | 24588 | 4413.03 | 0.59% |
| 2025-03-07 | 17.62 | 17.90 | 0.28 | 1.59% | 17.58 | 18.11 | 36718 | 6566.97 | 0.88% |
| 2025-03-06 | 17.50 | 17.62 | 0.09 | 0.51% | 17.43 | 17.75 | 25526 | 4497.01 | 0.61% |
| 2025-03-05 | 17.65 | 17.53 | -0.13 | -0.74% | 17.32 | 17.67 | 22386 | 3907.85 | 0.54% |
| 2025-03-04 | 17.34 | 17.66 | 0.20 | 1.15% | 17.22 | 17.67 | 29273 | 5151.21 | 0.70% |
| 2025-03-03 | 17.47 | 17.46 | 0.01 | 0.06% | 17.30 | 17.72 | 29314 | 5132.76 | 0.70% |
| 2025-02-28 | 17.45 | 17.45 | 0.01 | 0.06% | 17.18 | 17.66 | 33536 | 5827.81 | 0.81% |
| 2025-02-27 | 17.59 | 17.44 | -0.13 | -0.74% | 17.22 | 17.59 | 25730 | 4485.16 | 0.62% |
| 2025-02-26 | 17.29 | 17.57 | 0.34 | 1.97% | 17.29 | 17.63 | 33578 | 5882.54 | 0.81% |
| 2025-02-25 | 17.19 | 17.23 | -0.07 | -0.40% | 17.07 | 17.40 | 19837 | 3421.79 | 0.48% |
| 2025-02-24 | 17.22 | 17.30 | 0.02 | 0.12% | 17.11 | 17.47 | 27134 | 4692.02 | 0.65% |
| 2025-02-21 | 17.37 | 17.28 | -0.12 | -0.69% | 17.17 | 17.42 | 32556 | 5630.73 | 0.78% |
| 2025-02-20 | 16.70 | 17.40 | 0.70 | 4.19% | 16.55 | 17.44 | 52705 | 9002.26 | 1.27% |
| 2025-02-19 | 16.52 | 16.70 | 0.07 | 0.42% | 16.52 | 16.85 | 18415 | 3073.32 | 0.44% |
| 2025-02-18 | 16.76 | 16.63 | -0.20 | -1.19% | 16.55 | 17.04 | 20723 | 3481.32 | 0.50% |
| 2025-02-17 | 16.80 | 16.83 | 0.01 | 0.06% | 16.60 | 16.90 | 17647 | 2956.26 | 0.42% |
| 2025-02-14 | 16.92 | 16.82 | -0.04 | -0.24% | 16.78 | 17.05 | 17160 | 2900.08 | 0.41% |
| 2025-02-13 | 17.21 | 16.86 | -0.35 | -2.03% | 16.84 | 17.22 | 20321 | 3455.22 | 0.49% |
| 2025-02-12 | 16.97 | 17.21 | 0.17 | 1.00% | 16.82 | 17.21 | 22556 | 3859.14 | 0.54% |
| 2025-02-11 | 16.96 | 17.04 | 0.06 | 0.35% | 16.88 | 17.19 | 23884 | 4067.12 | 0.57% |
| 2025-02-10 | 16.96 | 16.98 | 0.06 | 0.35% | 16.78 | 17.02 | 16521 | 2792.68 | 0.40% |
| 2025-02-07 | 16.87 | 16.92 | 0.04 | 0.24% | 16.72 | 17.16 | 35736 | 6060.30 | 0.86% |
| 2025-02-06 | 16.66 | 16.88 | 0.29 | 1.75% | 16.45 | 16.90 | 41613 | 6934.81 | 1.00% |
| 2025-02-05 | 17.02 | 16.59 | -0.35 | -2.07% | 16.45 | 17.03 | 24372 | 4055.39 | 0.59% |
| 2025-01-27 | 16.80 | 16.94 | 0.19 | 1.13% | 16.76 | 17.20 | 20262 | 3450.69 | 0.49% |
| 2025-01-24 | 16.39 | 16.75 | 0.36 | 2.20% | 16.39 | 16.76 | 17561 | 2926.84 | 0.42% |
| 2025-01-23 | 16.64 | 16.39 | -0.01 | -0.06% | 16.39 | 16.75 | 21897 | 3631.06 | 0.53% |
| 2025-01-22 | 16.80 | 16.40 | -0.40 | -2.38% | 16.31 | 16.84 | 21702 | 3591.80 | 0.52% |
| 2025-01-21 | 16.90 | 16.80 | -0.09 | -0.53% | 16.73 | 17.01 | 14284 | 2403.66 | 0.34% |
| 2025-01-20 | 16.95 | 16.89 | 0.04 | 0.24% | 16.82 | 17.14 | 15717 | 2667.76 | 0.38% |
| 2025-01-17 | 16.53 | 16.85 | 0.32 | 1.94% | 16.37 | 16.97 | 24544 | 4115.72 | 0.59% |
| 2025-01-16 | 16.40 | 16.53 | 0.20 | 1.22% | 16.33 | 16.66 | 17193 | 2833.31 | 0.41% |
| 2025-01-15 | 16.45 | 16.33 | -0.13 | -0.79% | 16.23 | 16.45 | 13373 | 2184.18 | 0.32% |
| 2025-01-14 | 16.16 | 16.46 | 0.37 | 2.30% | 16.01 | 16.46 | 19296 | 3154.19 | 0.46% |
| 2025-01-13 | 16.28 | 16.09 | -0.18 | -1.11% | 15.90 | 16.45 | 14164 | 2284.23 | 0.34% |
| 2025-01-10 | 16.52 | 16.27 | -0.24 | -1.45% | 16.21 | 16.58 | 12449 | 2044.82 | 0.30% |
| 2025-01-09 | 16.38 | 16.51 | -0.02 | -0.12% | 16.31 | 16.63 | 10186 | 1679.57 | 0.24% |
| 2025-01-08 | 16.46 | 16.53 | 0.09 | 0.55% | 16.05 | 16.63 | 15197 | 2485.77 | 0.37% |
| 2025-01-07 | 16.43 | 16.44 | 0.09 | 0.55% | 16.09 | 16.52 | 11394 | 1864.38 | 0.27% |
| 2025-01-06 | 16.05 | 16.35 | 0.23 | 1.43% | 16.00 | 16.57 | 16779 | 2737.34 | 0.40% |
| 2025-01-03 | 16.51 | 16.12 | -0.38 | -2.30% | 16.10 | 16.78 | 20821 | 3426.25 | 0.50% |
| 2025-01-02 | 16.84 | 16.50 | -0.35 | -2.08% | 16.35 | 16.94 | 26670 | 4419.22 | 0.64% |
| 2024-12-31 | 17.02 | 16.85 | -0.17 | -1.00% | 16.67 | 17.15 | 28410 | 4788.59 | 0.68% |
| 2024-12-30 | 17.17 | 17.02 | -0.15 | -0.87% | 16.97 | 17.38 | 23132 | 3962.38 | 0.56% |
| 2024-12-27 | 16.89 | 17.17 | 0.28 | 1.66% | 16.79 | 17.19 | 26032 | 4430.81 | 0.63% |
| 2024-12-26 | 16.67 | 16.89 | 0.21 | 1.26% | 16.51 | 17.15 | 38767 | 6517.10 | 0.93% |
| 2024-12-25 | 17.42 | 16.68 | -0.57 | -3.30% | 16.63 | 17.42 | 35362 | 5967.74 | 0.85% |
| 2024-12-24 | 17.12 | 17.25 | 0.08 | 0.47% | 17.04 | 17.49 | 19811 | 3419.33 | 0.48% |
| 2024-12-23 | 17.66 | 17.17 | -0.49 | -2.77% | 17.16 | 17.70 | 23341 | 4055.68 | 0.56% |
| 2024-12-20 | 17.40 | 17.66 | 0.41 | 2.38% | 17.28 | 17.96 | 30185 | 5341.90 | 0.73% |
| 2024-12-19 | 17.21 | 17.25 | -0.06 | -0.35% | 17.01 | 17.35 | 16552 | 2844.92 | 0.40% |
| 2024-12-18 | 17.45 | 17.31 | 0.00 | 0.00% | 17.23 | 17.49 | 11418 | 1980.64 | 0.27% |
上证大盘股票行情在线 K线走势图
