共进股份（603118）历史行情

以下为共进股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	13.500	13.680	14.020	13.430	-0.370	-2.633%	2,181.68万	3.01亿	2.771%
2026-10-14	14.120	14.050	14.360	13.840	-0.120	-0.847%	39.56万	0.00亿	0.000%
2026-10-13	13.520	14.170	14.300	13.150	0.360	2.607%	49.43万	0.00亿	0.000%
2026-10-12	14.480	13.810	14.480	13.800	-0.830	-5.669%	39.92万	0.00亿	0.000%
2026-10-09	14.800	14.640	15.100	13.980	-0.440	-2.918%	53.41万	0.00亿	0.000%
2026-10-08	15.900	15.080	16.090	14.900	-0.640	-4.071%	55.20万	0.00亿	0.000%
2026-10-07	16.870	15.720	16.990	15.700	-0.580	-3.558%	5,672.78万	9.11亿	7.206%
2026-10-06	16.870	15.720	16.990	15.700	-0.580	-3.558%	5,672.78万	9.11亿	7.206%
2026-10-05	16.870	15.720	16.990	15.700	-0.580	-3.558%	5,672.78万	9.11亿	7.206%
2026-10-02	16.870	15.720	16.990	15.700	-0.580	-3.558%	5,672.78万	9.11亿	7.206%
2026-10-01	16.870	15.720	16.990	15.700	-0.580	-3.558%	5,672.78万	9.11亿	7.206%
2026-09-30	16.870	15.720	16.990	15.700	-0.580	-3.558%	56.73万	0.00亿	0.000%
2026-09-29	16.280	16.300	16.540	16.150	-0.190	-1.152%	39.86万	0.00亿	0.000%
2026-09-28	17.400	16.490	17.640	16.250	-1.270	-7.151%	60.83万	0.00亿	0.000%
2026-09-27	17.980	17.760	18.500	17.720	-0.580	-3.162%	6,583.76万	11.86亿	8.363%
2026-09-24	17.980	17.760	18.500	17.720	-0.580	-3.162%	65.84万	0.00亿	0.000%
2026-09-23	18.200	18.340	18.780	17.880	0.140	0.769%	88.35万	0.00亿	0.000%
2026-09-22	18.730	18.200	18.930	18.100	-0.450	-2.413%	80.26万	0.00亿	0.000%
2026-09-21	18.350	18.650	18.740	18.000	0.220	1.194%	126.82万	0.00亿	0.000%
2026-09-18	17.080	18.430	18.430	16.780	1.680	10.030%	92.09万	0.00亿	0.000%
2026-09-17	16.730	16.750	17.160	16.600	-0.370	-2.161%	68.42万	0.00亿	0.000%
2026-09-16	16.180	17.120	17.370	16.130	0.880	5.419%	93.14万	0.00亿	0.000%
2026-09-15	16.180	16.240	16.600	15.880	-0.040	-0.246%	56.91万	0.00亿	0.000%
2026-09-14	15.540	16.280	16.630	15.450	0.330	2.069%	80.53万	0.00亿	0.000%
2026-09-11	16.420	15.950	17.060	15.600	-0.980	-5.789%	85.25万	0.00亿	0.000%
2026-09-10	17.250	16.930	17.450	16.900	-0.920	-5.154%	64.28万	0.00亿	0.000%
2026-09-09	18.040	17.850	18.490	17.660	-0.190	-1.053%	89.33万	0.00亿	0.000%
2026-09-08	18.610	18.040	18.610	17.920	0.150	0.838%	127.66万	0.00亿	0.000%
2026-09-07	17.000	17.890	17.890	17.000	1.630	10.025%	36.54万	0.00亿	0.000%
2026-09-04	17.360	16.260	17.500	16.160	-0.930	-5.410%	82.51万	0.00亿	0.000%
2026-09-03	17.980	17.190	18.140	16.980	-0.430	-2.440%	72.25万	0.00亿	0.000%
2026-09-02	17.510	17.620	18.060	17.500	-0.290	-1.619%	75.71万	0.00亿	0.000%
2026-09-01	18.530	17.910	18.680	17.900	-0.690	-3.710%	110.82万	0.00亿	0.000%
2026-08-31	17.440	18.600	18.700	17.260	0.870	4.907%	142.08万	0.00亿	0.000%
2026-08-28	18.140	17.730	18.470	17.700	-0.490	-2.689%	117.59万	0.00亿	0.000%
2026-08-27	17.860	18.220	18.320	17.490	0.340	1.902%	163.40万	0.00亿	0.000%
2026-08-26	16.800	17.880	17.880	16.300	1.630	10.031%	126.46万	0.00亿	0.000%
2026-08-25	15.690	16.250	16.500	15.410	0.240	1.499%	102.24万	0.00亿	0.000%
2026-08-24	17.360	16.010	17.630	16.010	-1.780	-10.006%	112.61万	0.00亿	0.000%
2026-08-21	17.170	17.790	18.490	17.100	0.790	4.647%	149.38万	0.00亿	0.000%
2026-08-20	17.440	17.000	18.040	16.830	-0.110	-0.643%	118.50万	0.00亿	0.000%
2026-08-19	18.450	17.110	19.400	17.110	-1.900	-9.995%	128.32万	0.00亿	0.000%
2026-08-18	20.150	19.010	20.580	18.150	-0.310	-1.605%	228.91万	0.00亿	0.000%
2026-08-17	19.260	19.320	19.320	18.890	1.760	10.023%	104.78万	0.00亿	0.000%
2026-08-14	16.360	17.560	17.560	16.270	1.600	10.025%	112.63万	0.00亿	0.000%
2026-08-13	14.760	15.960	15.960	14.760	1.450	9.993%	109.36万	0.00亿	0.000%
2026-08-12	14.630	14.510	14.750	14.300	-0.180	-1.225%	62.83万	0.00亿	0.000%
2026-08-11	14.590	14.690	14.930	14.320	0.010	0.068%	67.13万	0.00亿	0.000%
2026-08-10	14.700	14.680	14.880	14.350	-0.020	-0.136%	64.25万	0.00亿	0.000%
2026-08-07	14.600	14.700	15.010	14.440	-0.080	-0.541%	103.00万	0.00亿	0.000%
2026-08-06	13.950	14.780	14.940	13.950	0.380	2.639%	120.04万	0.00亿	0.000%
2026-08-05	13.200	14.400	14.990	13.120	0.770	5.649%	153.27万	0.00亿	0.000%
2026-08-04	13.350	13.630	13.690	12.880	0.450	3.414%	108.61万	0.00亿	0.000%
2026-08-03	13.750	13.180	14.610	13.100	-1.330	-9.166%	135.85万	0.00亿	0.000%
2026-07-31	14.980	14.510	15.670	14.150	-0.470	-3.138%	165.03万	0.00亿	0.000%
2026-07-30	15.810	14.980	16.080	14.980	-1.660	-9.976%	84.84万	0.00亿	0.000%
2026-07-29	17.400	16.640	17.800	15.700	-0.670	-3.871%	194.21万	0.00亿	0.000%
2026-07-28	15.500	17.310	17.820	15.360	1.110	6.852%	215.65万	0.00亿	0.000%
2026-07-27	14.930	16.200	16.760	14.300	0.430	2.727%	141.98万	0.00亿	0.000%
2026-07-24	15.750	15.770	17.880	15.750	-0.830	-5.000%	170.07万	0.00亿	0.000%
2026-07-23	17.060	16.600	17.640	16.000	0.180	1.096%	213.99万	0.00亿	0.000%
2026-07-22	15.980	16.420	16.420	15.810	1.490	9.980%	111.08万	0.00亿	0.000%
2026-07-21	13.130	14.930	14.930	12.730	1.360	10.022%	133.32万	0.00亿	0.000%
2026-07-20	16.450	13.570	16.450	13.470	-1.380	-9.231%	177.04万	0.00亿	0.000%
2026-07-17	13.310	14.950	14.950	12.900	1.360	10.007%	122.62万	0.00亿	0.000%
2026-07-16	12.300	13.590	14.160	12.200	0.720	5.594%	104.31万	0.00亿	0.000%
2026-07-15	13.960	12.870	13.970	12.860	-1.390	-9.748%	75.25万	0.00亿	0.000%
2026-07-14	14.660	14.260	14.980	13.380	-0.540	-3.649%	83.84万	0.00亿	0.000%
2026-07-13	13.660	14.800	14.830	13.600	0.600	4.225%	110.07万	0.00亿	0.000%
2026-07-10	13.460	14.200	14.430	13.410	0.780	5.812%	93.56万	0.00亿	0.000%
2026-07-09	13.300	13.420	13.950	13.000	-1.020	-7.064%	102.75万	0.00亿	0.000%
2026-07-08	13.310	14.440	14.720	13.260	0.930	6.884%	107.58万	0.00亿	0.000%
2026-07-07	12.930	13.510	13.930	12.810	0.090	0.671%	95.18万	0.00亿	0.000%
2026-07-06	12.010	13.420	13.420	11.850	1.220	10.000%	71.86万	0.00亿	0.000%
2026-07-03	12.240	12.200	12.580	12.000	0.410	3.478%	38.69万	0.00亿	0.000%
2026-07-02	11.950	11.790	12.220	11.610	-0.260	-2.158%	30.01万	0.00亿	0.000%
2026-07-01	12.110	12.050	12.420	12.010	-0.060	-0.495%	37.79万	0.00亿	0.000%
2026-06-30	11.120	12.110	12.110	10.910	1.100	9.991%	31.52万	0.00亿	0.000%
2026-06-29	11.500	11.010	11.550	10.700	-0.600	-5.168%	30.05万	0.00亿	0.000%
2026-06-26	12.190	11.610	12.190	11.580	-0.720	-5.839%	30.34万	0.00亿	0.000%
2026-06-25	12.750	12.330	12.780	12.190	-0.300	-2.375%	28.88万	0.00亿	0.000%
2026-06-24	12.720	12.630	12.910	12.500	-0.110	-0.863%	26.06万	0.00亿	0.000%
2026-06-23	13.020	12.740	13.150	12.630	-0.350	-2.674%	28.55万	0.00亿	0.000%
2026-06-22	13.120	13.090	13.340	12.650	-0.080	-0.607%	34.71万	0.00亿	0.000%
2026-06-18	13.410	13.170	13.410	13.030	-0.120	-0.903%	31.30万	0.00亿	0.000%
2026-06-17	12.700	13.290	13.430	12.680	0.390	3.023%	40.07万	0.00亿	0.000%
2026-06-16	12.690	12.900	13.020	12.570	0.210	1.655%	28.70万	0.00亿	0.000%
2026-06-15	12.350	12.690	12.720	12.220	0.560	4.617%	31.42万	0.00亿	0.000%
2026-06-12	12.090	12.130	12.400	12.080	0.250	2.104%	26.24万	0.00亿	0.000%
2026-06-11	12.020	11.880	12.170	11.800	-0.200	-1.656%	22.93万	0.00亿	0.000%
2026-06-10	12.390	12.080	12.410	11.910	-0.500	-3.975%	31.34万	0.00亿	0.000%
2026-06-09	12.430	12.580	12.590	12.180	0.260	2.110%	29.56万	0.00亿	0.000%
2026-06-08	12.860	12.320	12.980	12.230	-1.060	-7.922%	42.48万	0.00亿	0.000%
2026-06-05	12.960	13.380	13.680	12.880	0.160	1.210%	50.94万	0.00亿	0.000%
2026-06-04	13.210	13.220	13.720	13.150	0.270	2.085%	45.49万	0.00亿	0.000%
2026-06-03	13.140	12.950	13.460	12.780	0.300	2.372%	52.47万	0.00亿	0.000%
2026-06-02	12.530	12.650	12.780	12.260	0.090	0.717%	29.87万	0.00亿	0.000%
2026-06-01	12.760	12.560	12.970	12.510	-0.200	-1.567%	27.93万	0.00亿	0.000%
2026-05-29	13.560	12.760	13.640	12.590	-0.600	-4.491%	40.46万	0.00亿	0.000%
2026-05-28	12.750	13.360	13.470	12.680	0.490	3.807%	43.01万	0.00亿	0.000%
2026-05-27	13.270	12.870	13.350	12.770	-0.510	-3.812%	42.97万	0.00亿	0.000%
2026-05-26	13.950	13.380	13.970	13.120	-0.770	-5.442%	58.65万	0.00亿	0.000%
2026-05-25	14.080	14.150	14.550	13.880	-0.040	-0.282%	45.57万	0.00亿	0.000%
2026-05-22	13.990	14.190	14.270	13.770	0.200	1.430%	54.43万	0.00亿	0.000%
2026-05-21	15.550	13.990	15.550	13.990	-1.560	-10.032%	94.86万	0.00亿	0.000%
2026-05-20	15.480	15.550	16.020	15.040	0.060	0.387%	66.10万	0.00亿	0.000%
2026-05-19	15.400	15.490	15.580	14.850	-0.110	-0.705%	69.13万	0.00亿	0.000%
2026-05-18	15.160	15.600	15.940	14.700	-0.300	-1.887%	72.52万	0.00亿	0.000%
2026-05-15	16.850	15.900	16.850	15.900	-1.770	-10.017%	138.76万	0.00亿	0.000%
2026-05-14	17.670	17.670	17.670	16.970	1.610	10.025%	95.74万	0.00亿	0.000%
2026-05-13	15.290	16.060	16.180	15.280	0.210	1.325%	80.41万	0.00亿	0.000%
2026-05-12	15.680	15.850	16.350	15.470	-0.060	-0.377%	84.78万	0.00亿	0.000%
2026-05-11	15.810	15.910	16.060	15.160	0.210	1.338%	107.32万	0.00亿	0.000%
2026-05-08	15.300	15.700	15.840	14.850	0.400	2.614%	107.98万	0.00亿	0.000%
2026-05-07	15.970	15.300	16.090	15.110	0.290	1.932%	116.73万	0.00亿	0.000%
2026-05-06	14.680	15.010	15.260	14.680	0.400	2.738%	68.73万	0.00亿	0.000%
2026-04-30	14.570	14.610	15.030	14.200	-0.010	-0.068%	65.69万	0.00亿	0.000%
2026-04-29	13.770	14.620	15.350	13.740	0.670	4.803%	97.40万	0.00亿	0.000%
2026-04-28	14.490	13.950	14.840	13.690	-0.750	-5.102%	66.00万	0.00亿	0.000%
2026-04-27	14.900	14.700	14.900	14.300	-0.380	-2.520%	60.91万	0.00亿	0.000%
2026-04-24	14.450	15.080	15.290	14.040	0.540	3.714%	93.76万	0.00亿	0.000%
2026-04-23	15.130	14.540	15.250	14.470	-0.590	-3.900%	70.11万	0.00亿	0.000%
2026-04-22	14.280	15.130	15.460	14.280	0.720	4.997%	98.83万	0.00亿	0.000%
2026-04-21	14.850	14.410	14.880	14.140	-0.410	-2.767%	68.10万	0.00亿	0.000%
2026-04-20	15.000	14.820	15.000	14.620	-0.330	-2.178%	99.18万	0.00亿	0.000%
2026-04-17	13.750	15.150	15.150	13.750	0.000	0.000%	71.23万	0.00亿	0.000%
2026-04-16	13.620	13.770	13.990	13.420	0.140	1.030%	42.65万	5.86亿	5.420%
2026-04-15	13.870	13.630	14.000	13.540	0.000	0.000%	49.59万	0.00亿	0.000%
2026-04-14	14.140	13.890	14.250	13.780	-0.260	-1.837%	64.44万	0.00亿	0.000%
2026-04-13	13.560	14.150	14.440	13.520	0.000	0.000%	77.86万	0.00亿	0.000%
2026-04-10	14.190	13.760	14.230	13.710	0.000	0.000%	85.84万	0.00亿	0.000%
2026-04-09	13.640	14.380	14.440	13.550	0.000	0.000%	96.14万	0.00亿	0.000%
2026-04-08	13.740	13.930	13.930	13.520	0.000	0.000%	87.26万	0.00亿	0.000%
2026-04-07	13.250	13.680	13.800	13.170	0.000	0.000%	80.66万	0.00亿	0.000%
2026-04-03	13.290	13.220	13.330	12.810	0.000	0.000%	53.23万	0.00亿	0.000%
2026-04-02	13.220	13.030	13.400	12.990	0.000	0.000%	56.38万	0.00亿	0.000%
2026-04-01	13.050	13.340	13.410	13.050	0.000	0.000%	80.34万	0.00亿	0.000%