共进股份(603118)股票信息
| 股票代码 | 603118 |
| 股票名称 | 共进股份 |
| 最新价/元 | 7.26 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -5.84 |
| 买入/元 | 7.26 |
| 卖出/元 | 7.27 |
| 昨收/元 | 7.71 |
| 今开/元 | 7.71 |
| 最高/元 | 7.71 |
| 最低/元 | 7.17 |
| 成交量/手 | 270589.03 |
| 成交额/万 | 19913.07 |
| 股净值/元 | 90.75 |
| 市净率 | 1.14 |
| 总市值/万 | 571562.67 |
| 流通值/万 | 571562.67 |
| 换手率/% | 3.44 |
| 入市日期 | 2015-02-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
共进股份(603118)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.71 | 7.26 | -0.45 | -5.84 | 270589.03 | 19913.07 | 3.44 |
| 2024-10-10 | 7.86 | 7.71 | -0.11 | -1.41 | 364772.20 | 28676.65 | 4.63 |
| 2024-10-09 | 8.55 | 7.82 | -0.87 | -10.01 | 471411.70 | 38489.71 | 5.99 |
| 2024-10-08 | 8.87 | 8.69 | 0.63 | 7.82 | 630210.85 | 53521.99 | 8.00 |
| 2024-09-30 | 7.79 | 8.06 | 0.71 | 9.66 | 570375.67 | 44632.21 | 7.24 |
| 2024-09-27 | 7.14 | 7.35 | 0.25 | 3.52 | 346163.20 | 25053.58 | 4.40 |
| 2024-09-26 | 7.00 | 7.10 | 0.10 | 1.43 | 318302.39 | 22446.08 | 4.04 |
| 2024-09-25 | 6.90 | 7.00 | 0.09 | 1.30 | 424640.20 | 29899.56 | 5.39 |
| 2024-09-24 | 6.78 | 6.91 | 0.02 | 0.29 | 398508.41 | 27033.19 | 5.06 |
| 2024-09-23 | 6.60 | 6.89 | 0.25 | 3.77 | 390114.68 | 26777.50 | 4.96 |
| 2024-09-20 | 6.62 | 6.64 | 0.03 | 0.45 | 253992.72 | 16888.92 | 3.23 |
| 2024-09-19 | 6.51 | 6.61 | 0.12 | 1.85 | 255247.17 | 16734.92 | 3.24 |
| 2024-09-18 | 6.65 | 6.49 | -0.16 | -2.41 | 226427.69 | 14822.95 | 2.88 |
| 2024-09-13 | 6.98 | 6.65 | -0.30 | -4.32 | 331558.09 | 22403.38 | 4.21 |
| 2024-09-12 | 7.10 | 6.95 | -0.12 | -1.70 | 484176.00 | 34009.98 | 6.15 |
| 2024-09-11 | 6.94 | 7.07 | 0.13 | 1.87 | 800750.41 | 56551.71 | 10.17 |
| 2024-09-10 | 6.28 | 6.94 | 0.63 | 9.98 | 531739.87 | 35245.22 | 6.75 |
| 2024-09-09 | 6.54 | 6.31 | -0.25 | -3.81 | 292336.15 | 18464.74 | 3.71 |
| 2024-09-06 | 6.96 | 6.56 | -0.47 | -6.69 | 425396.90 | 28420.25 | 5.40 |
| 2024-09-05 | 7.24 | 7.03 | -0.20 | -2.77 | 485279.43 | 34086.74 | 6.16 |
| 2024-09-04 | 6.84 | 7.23 | 0.25 | 3.58 | 652924.44 | 46070.71 | 8.29 |
| 2024-09-03 | 6.78 | 6.98 | 0.13 | 1.90 | 519248.47 | 35484.55 | 6.60 |
| 2024-09-02 | 7.00 | 6.85 | -0.26 | -3.66 | 560279.20 | 39259.81 | 7.12 |
| 2024-08-30 | 6.75 | 7.11 | 0.23 | 3.34 | 844661.57 | 60353.96 | 10.73 |
| 2024-08-29 | 6.80 | 6.88 | 0.01 | 0.15 | 748370.59 | 51266.53 | 9.51 |
| 2024-08-28 | 7.00 | 6.87 | -0.26 | -3.65 | 841720.84 | 56950.82 | 10.69 |
| 2024-08-27 | 7.26 | 7.13 | -0.61 | -7.88 | 1146241.03 | 86742.17 | 14.56 |
| 2024-08-26 | 7.74 | 7.74 | 0.70 | 9.94 | 921868.99 | 70281.17 | 11.71 |
| 2024-08-23 | 7.04 | 7.04 | 0.64 | 10.00 | 104249.17 | 7339.14 | 1.32 |
| 2024-08-22 | 5.83 | 6.40 | 0.58 | 9.97 | 179586.71 | 11377.40 | 2.28 |
| 2024-08-21 | 5.79 | 5.82 | 0.02 | 0.35 | 152619.20 | 8987.09 | 1.94 |
| 2024-08-20 | 5.86 | 5.80 | -0.17 | -2.85 | 227005.59 | 13418.46 | 2.88 |
| 2024-08-19 | 6.03 | 5.97 | -0.02 | -0.33 | 303249.80 | 18454.17 | 3.85 |
| 2024-08-16 | 5.77 | 5.99 | 0.22 | 3.81 | 185053.00 | 11014.70 | 2.35 |
| 2024-08-15 | 5.57 | 5.77 | 0.14 | 2.49 | 85384.00 | 4891.24 | 1.08 |
| 2024-08-14 | 5.61 | 5.63 | 0.02 | 0.36 | 72300.00 | 4075.39 | 0.92 |
| 2024-08-13 | 5.57 | 5.61 | 0.04 | 0.72 | 49871.00 | 2775.95 | 0.63 |
| 2024-08-12 | 5.65 | 5.57 | -0.11 | -1.94 | 71294.00 | 3984.05 | 0.91 |
| 2024-08-09 | 5.76 | 5.68 | -0.06 | -1.05 | 57623.33 | 3307.99 | 0.73 |
| 2024-08-08 | 5.76 | 5.74 | -0.03 | -0.52 | 64141.01 | 3674.08 | 0.81 |
| 2024-08-07 | 5.69 | 5.77 | 0.08 | 1.41 | 78017.56 | 4510.46 | 0.99 |
| 2024-08-06 | 5.69 | 5.69 | 0.11 | 1.97 | 67128.00 | 3798.64 | 0.85 |
| 2024-08-05 | 5.81 | 5.58 | -0.28 | -4.78 | 109631.39 | 6284.19 | 1.39 |
| 2024-08-02 | 6.00 | 5.86 | -0.19 | -3.14 | 84310.09 | 5012.63 | 1.07 |
| 2024-08-01 | 6.10 | 6.05 | 0.00 | 0.00 | 76233.00 | 4620.44 | 0.97 |
| 2024-07-31 | 5.81 | 6.05 | 0.25 | 4.31 | 90407.19 | 5399.77 | 1.15 |
| 2024-07-30 | 5.77 | 5.80 | 0.03 | 0.52 | 56462.40 | 3269.43 | 0.72 |
| 2024-07-29 | 5.69 | 5.77 | 0.07 | 1.23 | 60846.60 | 3488.51 | 0.77 |
| 2024-07-26 | 5.60 | 5.70 | 0.12 | 2.15 | 72318.20 | 4111.06 | 0.92 |
| 2024-07-25 | 5.52 | 5.58 | -0.02 | -0.36 | 66867.20 | 3731.07 | 0.85 |
| 2024-07-24 | 5.72 | 5.60 | -0.13 | -2.27 | 88865.20 | 5029.78 | 1.13 |
| 2024-07-23 | 5.93 | 5.73 | -0.17 | -2.88 | 66996.40 | 3898.29 | 0.85 |
| 2024-07-22 | 5.86 | 5.90 | 0.04 | 0.68 | 68052.00 | 4005.25 | 0.86 |
| 2024-07-19 | 5.72 | 5.86 | 0.09 | 1.56 | 72405.80 | 4225.69 | 0.92 |
| 2024-07-18 | 5.80 | 5.77 | -0.08 | -1.37 | 99919.00 | 5701.44 | 1.27 |
| 2024-07-17 | 6.04 | 5.85 | -0.14 | -2.34 | 85773.51 | 5068.78 | 1.09 |
| 2024-07-16 | 5.96 | 5.99 | 0.03 | 0.50 | 108490.00 | 6458.34 | 1.38 |
| 2024-07-15 | 6.07 | 5.96 | -0.15 | -2.46 | 84595.31 | 5059.19 | 1.07 |
| 2024-07-12 | 6.28 | 6.11 | -0.18 | -2.86 | 107365.20 | 6611.53 | 1.36 |
| 2024-07-11 | 6.18 | 6.29 | 0.22 | 3.62 | 161452.74 | 10035.54 | 2.05 |
| 2024-07-10 | 6.28 | 6.07 | -0.40 | -6.18 | 259144.85 | 15764.37 | 3.29 |
| 2024-07-09 | 6.18 | 6.47 | 0.27 | 4.36 | 111650.00 | 7048.79 | 1.42 |
| 2024-07-08 | 6.37 | 6.20 | -0.20 | -3.13 | 73487.80 | 4587.65 | 0.93 |
| 2024-07-05 | 6.35 | 6.40 | 0.06 | 0.95 | 63154.40 | 4010.74 | 0.80 |
| 2024-07-04 | 6.60 | 6.34 | -0.20 | -3.06 | 73329.00 | 4718.87 | 0.93 |
| 2024-07-03 | 6.61 | 6.54 | -0.08 | -1.21 | 61100.20 | 4021.30 | 0.78 |
| 2024-07-02 | 6.64 | 6.62 | -0.01 | -0.15 | 80816.93 | 5382.43 | 1.03 |
| 2024-07-01 | 6.70 | 6.63 | -0.07 | -1.05 | 100011.36 | 6591.72 | 1.27 |
| 2024-06-28 | 6.58 | 6.70 | 0.12 | 1.82 | 88472.38 | 5974.46 | 1.12 |
| 2024-06-27 | 6.73 | 6.58 | -0.16 | -2.37 | 87630.60 | 5834.68 | 1.11 |
| 2024-06-26 | 6.36 | 6.74 | 0.37 | 5.81 | 116104.73 | 7579.00 | 1.47 |
| 2024-06-25 | 6.50 | 6.37 | -0.12 | -1.85 | 96310.00 | 6174.76 | 1.22 |
| 2024-06-24 | 6.80 | 6.49 | -0.40 | -5.81 | 99649.73 | 6608.33 | 1.27 |
| 2024-06-21 | 6.87 | 6.89 | 0.00 | 0.00 | 97757.81 | 6713.21 | 1.24 |
| 2024-06-20 | 7.19 | 6.89 | -0.30 | -4.17 | 151633.00 | 10680.39 | 1.93 |
| 2024-06-19 | 7.30 | 7.19 | 0.03 | 0.42 | 185836.63 | 13458.44 | 2.36 |
| 2024-06-18 | 6.98 | 7.16 | 0.16 | 2.29 | 172797.66 | 12328.97 | 2.19 |
| 2024-06-17 | 6.90 | 7.00 | 0.10 | 1.45 | 128823.76 | 9008.11 | 1.64 |
| 2024-06-14 | 6.75 | 6.90 | 0.14 | 2.07 | 150970.36 | 10278.97 | 1.92 |
| 2024-06-13 | 6.72 | 6.76 | 0.06 | 0.90 | 131421.30 | 8943.36 | 1.67 |
| 2024-06-12 | 6.68 | 6.70 | 0.03 | 0.45 | 74105.00 | 4990.69 | 0.94 |
| 2024-06-11 | 6.50 | 6.67 | 0.12 | 1.83 | 107323.29 | 7078.33 | 1.36 |
| 2024-06-07 | 6.53 | 6.55 | 0.09 | 1.39 | 124137.00 | 8143.72 | 1.58 |
| 2024-06-06 | 6.73 | 6.46 | -0.25 | -3.73 | 163847.40 | 10724.54 | 2.08 |
| 2024-06-05 | 6.82 | 6.71 | -0.14 | -2.04 | 91532.00 | 6233.49 | 1.16 |
| 2024-06-04 | 6.99 | 6.85 | -0.17 | -2.42 | 142160.42 | 9673.82 | 1.81 |
| 2024-06-03 | 7.09 | 7.02 | -0.05 | -0.71 | 119133.20 | 8395.46 | 1.51 |
| 2024-05-31 | 7.08 | 7.20 | 0.11 | 1.55 | 125658.00 | 9094.50 | 1.60 |
| 2024-05-30 | 7.08 | 7.09 | 0.02 | 0.28 | 100302.06 | 7089.26 | 1.27 |
| 2024-05-29 | 7.16 | 7.07 | -0.03 | -0.42 | 130677.16 | 9276.33 | 1.66 |
| 2024-05-28 | 7.22 | 7.10 | -0.20 | -2.74 | 161167.65 | 11530.89 | 2.05 |
| 2024-05-27 | 7.38 | 7.30 | -0.29 | -3.82 | 340692.42 | 24748.55 | 4.33 |
| 2024-05-24 | 7.92 | 7.59 | -0.02 | -0.26 | 422714.80 | 33115.53 | 5.37 |
| 2024-05-23 | 7.84 | 7.61 | -0.20 | -2.56 | 221201.89 | 17009.20 | 2.81 |
| 2024-05-22 | 7.80 | 7.81 | -0.10 | -1.26 | 375421.92 | 29317.78 | 4.77 |
| 2024-05-21 | 7.63 | 7.91 | 0.23 | 3.00 | 489041.00 | 39036.99 | 6.21 |
| 2024-05-20 | 7.64 | 7.68 | 0.08 | 1.05 | 109522.00 | 8341.43 | 1.39 |
| 2024-05-17 | 7.41 | 7.60 | 0.17 | 2.29 | 100018.06 | 7499.31 | 1.27 |
| 2024-05-16 | 7.38 | 7.43 | 0.09 | 1.23 | 99478.43 | 7439.11 | 1.26 |
| 2024-05-15 | 7.45 | 7.34 | -0.05 | -0.68 | 72996.00 | 5392.53 | 0.93 |
日K线
周K线
月K线
