共进股份

sh603118 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.05

涨跌幅

-0.85%

成交量

39,563,100 股

成交额

559,708,160 元

换手率

5.03%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.12	14.05	14.36	13.84	-0.85%	39,563,100	559,708,160	5.03
2026-10-13	13.52	14.17	14.30	13.15	+2.61%	49,430,300	682,492,928	6.28
2026-10-12	14.48	13.81	14.48	13.80	-5.67%	39,923,700	558,472,000	5.07
2026-10-09	14.80	14.64	15.10	13.98	-2.92%	53,408,100	774,462,464	6.78
2026-10-08	15.90	15.08	16.09	14.90	-4.07%	55,198,100	854,439,040	7.01
2026-09-30	16.87	15.72	16.99	15.70	-3.56%	56,727,700	911,324,288	7.21
2026-09-29	16.28	16.30	16.54	16.15	-1.15%	39,859,200	651,531,264	5.06
2026-09-28	17.40	16.49	17.64	16.25	-7.15%	60,827,000	1,014,304,192	7.73
2026-09-24	17.98	17.76	18.50	17.72	-3.16%	65,837,600	1,185,660,928	8.36
2026-09-23	18.20	18.34	18.78	17.88	+0.77%	88,351,700	1,609,683,968	11.22
2026-09-22	18.73	18.20	18.93	18.10	-2.41%	80,262,000	1,473,974,272	10.19
2026-09-21	18.35	18.65	18.74	18.00	+1.19%	126,819,900	2,340,445,952	16.11
2026-09-18	17.08	18.43	18.43	16.78	+10.03%	92,087,700	1,624,579,328	11.70
2026-09-17	16.73	16.75	17.16	16.60	-2.16%	68,417,600	1,151,642,112	8.69
2026-09-16	16.18	17.12	17.37	16.13	+5.42%	93,136,100	1,564,197,120	11.83
2026-09-15	16.18	16.24	16.60	15.88	-0.25%	56,914,300	923,793,408	7.23
2026-09-14	15.54	16.28	16.63	15.45	+2.07%	80,534,300	1,295,760,384	10.23
2026-09-11	16.42	15.95	17.06	15.60	-5.79%	85,254,900	1,379,572,736	10.83
2026-09-10	17.25	16.93	17.45	16.90	-5.15%	64,276,300	1,100,401,792	8.16
2026-09-09	18.04	17.85	18.49	17.66	-1.05%	89,327,400	1,612,997,632	11.35
2026-09-08	18.61	18.04	18.61	17.92	+0.84%	127,655,000	2,323,956,992	16.21
2026-09-07	17.00	17.89	17.89	17.00	+10.02%	36,543,000	646,068,480	4.64
2026-09-04	17.36	16.26	17.50	16.16	-5.41%	82,514,000	1,377,660,800	10.48
2026-09-03	17.98	17.19	18.14	16.98	-2.44%	72,248,100	1,256,796,928	9.18
2026-09-02	17.51	17.62	18.06	17.50	-1.62%	75,713,900	1,345,225,728	9.62
2026-09-01	18.53	17.91	18.68	17.90	-3.71%	110,822,300	2,012,017,408	14.08
2026-08-31	17.44	18.60	18.70	17.26	+4.91%	142,082,700	2,566,774,784	18.05
2026-08-28	18.14	17.73	18.47	17.70	-2.69%	117,590,500	2,120,362,496	14.94
2026-08-27	17.86	18.22	18.32	17.49	+1.90%	163,396,300	2,945,440,768	20.75
2026-08-26	16.80	17.88	17.88	16.30	+10.03%	126,463,600	2,171,553,536	16.06

需要全历史数据与程序化访问？查看共进股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603118 获取全部历史日线。