| 股票名称 | 代码 603118 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 共进股份 | 2024-05-17 五 | 7.41 | 7.43 | 7.60 | 7.61 | 7.35 | 2.29% | 1.27% | 100018 | 7499万 | 59.83 | 60.15 | -1065.18 | | 2 | 共进股份 | 2024-05-16 四 | 7.38 | 7.34 | 7.43 | 7.54 | 7.38 | 1.23% | 1.26% | 99478 | 7439万 | 58.49 | 58.81 | -1041.36 | | 3 | 共进股份 | 2024-05-15 三 | 7.45 | 7.39 | 7.34 | 7.49 | 7.32 | -0.68% | 0.93% | 72996 | 5393万 | 57.79 | 58.09 | -1028.74 | | 4 | 共进股份 | 2024-05-14 二 | 7.46 | 7.41 | 7.39 | 7.58 | 7.35 | -0.27% | 1.25% | 98288 | 7308万 | 58.18 | 58.49 | -1035.75 | | 5 | 共进股份 | 2024-05-13 一 | 7.60 | 7.61 | 7.41 | 7.60 | 7.35 | -2.63% | 1.65% | 129692 | 9648万 | 58.34 | 58.65 | -1038.55 | | 6 | 共进股份 | 2024-05-10 五 | 7.74 | 7.72 | 7.61 | 7.75 | 7.54 | -1.42% | 1.39% | 109444 | 8336万 | 59.91 | 60.23 | -1066.58 | | 7 | 共进股份 | 2024-05-09 四 | 7.66 | 7.66 | 7.72 | 7.81 | 7.64 | 0.78% | 1.25% | 98548 | 7625万 | 60.78 | 61.1 | -1082 | | 8 | 共进股份 | 2024-05-08 三 | 7.86 | 7.88 | 7.66 | 7.86 | 7.66 | -2.79% | 1.42% | 111554 | 8623万 | 60.31 | 60.63 | -1073.59 | | 9 | 共进股份 | 2024-05-06 一 | 8.04 | 7.99 | 7.91 | 8.16 | 7.91 | -1.00% | 2.25% | 176921 | 14166万 | 62.27 | 62.6 | -1108.63 | | 10 | 共进股份 | 2024-04-30 二 | 7.88 | 7.92 | 7.99 | 8.04 | 7.83 | 0.88% | 2.20% | 173435 | 13786万 | 62.9 | 63.24 | -1119.84 | | 11 | 共进股份 | 2024-04-29 一 | 7.92 | 8.14 | 7.92 | 8.03 | 7.71 | -2.70% | 3.80% | 299552 | 23660万 | 62.35 | 62.68 | -1110.03 | | 12 | 共进股份 | 2024-04-26 五 | 7.77 | 7.83 | 8.14 | 8.22 | 7.77 | 3.96% | 1.81% | 142670 | 11559万 | 64.08 | 64.43 | 115.59 | | 13 | 共进股份 | 2024-04-25 四 | 7.85 | 7.85 | 7.83 | 7.93 | 7.77 | -0.25% | 1.24% | 97318 | 7643万 | 61.64 | 61.97 | 111.19 | | 14 | 共进股份 | 2024-04-24 三 | 7.53 | 7.52 | 7.85 | 7.87 | 7.52 | 4.39% | 1.59% | 124973 | 9681万 | 61.8 | 62.13 | 111.48 | | 15 | 共进股份 | 2024-04-23 二 | 7.54 | 7.50 | 7.52 | 7.66 | 7.48 | 0.27% | 1.34% | 105310 | 7962万 | 59.2 | 59.52 | 106.79 | | 16 | 共进股份 | 2024-04-22 一 | 7.45 | 7.52 | 7.50 | 7.61 | 7.20 | -0.27% | 1.58% | 124457 | 9289万 | 59.05 | 59.36 | 106.51 | | 17 | 共进股份 | 2024-04-19 五 | 7.68 | 7.71 | 7.52 | 7.69 | 7.44 | -2.46% | 1.56% | 122943 | 9282万 | 59.2 | 59.52 | 106.79 | | 18 | 共进股份 | 2024-04-18 四 | 7.75 | 7.73 | 7.71 | 7.94 | 7.50 | -0.26% | 2.43% | 191427 | 14770万 | 60.7 | 61.02 | 109.49 | | 19 | 共进股份 | 2024-04-17 三 | 7.22 | 7.05 | 7.73 | 7.76 | 7.22 | 9.65% | 2.70% | 212890 | 16018万 | 60.86 | 61.18 | 109.77 | | 20 | 共进股份 | 2024-04-16 二 | 7.61 | 7.66 | 7.05 | 7.65 | 7.02 | -7.96% | 2.76% | 217346 | 15739万 | 55.5 | 55.8 | 100.12 | | 21 | 共进股份 | 2024-04-15 一 | 8.02 | 8.04 | 7.66 | 8.11 | 7.50 | -4.73% | 2.62% | 205905 | 15961万 | 60.31 | 60.63 | 108.78 | | 22 | 共进股份 | 2024-04-12 五 | 8.00 | 7.97 | 8.04 | 8.22 | 7.98 | 0.88% | 2.07% | 163052 | 13189万 | 63.3 | 63.63 | 114.17 | | 23 | 共进股份 | 2024-04-11 四 | 7.97 | 8.05 | 7.97 | 8.13 | 7.96 | -0.99% | 1.52% | 119396 | 9618万 | 62.75 | 63.08 | 113.18 | | 24 | 共进股份 | 2024-04-10 三 | 8.28 | 8.33 | 8.05 | 8.28 | 7.95 | -3.36% | 1.99% | 156774 | 12674万 | 63.38 | 63.71 | 114.32 | | 25 | 共进股份 | 2024-04-09 二 | 8.31 | 8.33 | 8.33 | 8.40 | 8.21 | 0.00% | 1.73% | 135842 | 11266万 | 65.58 | 65.93 | 118.29 | | 26 | 共进股份 | 2024-04-08 一 | 8.48 | 8.52 | 8.33 | 8.54 | 8.30 | -2.23% | 1.66% | 130854 | 10998万 | 65.58 | 65.93 | 118.29 | | 27 | 共进股份 | 2024-04-03 三 | 8.82 | 8.86 | 8.52 | 8.86 | 8.48 | -3.84% | 2.31% | 181524 | 15590万 | 67.08 | 67.43 | 120.99 | | 28 | 共进股份 | 2024-04-02 二 | 9.03 | 9.07 | 8.86 | 9.06 | 8.80 | -2.32% | 2.22% | 174959 | 15567万 | 69.75 | 70.12 | 125.82 | | 29 | 共进股份 | 2024-04-01 一 | 9.14 | 9.15 | 9.07 | 9.25 | 9.02 | -0.87% | 2.96% | 233398 | 21232万 | 71.41 | 71.79 | 128.8 | | 30 | 共进股份 | 2024-03-29 五 | 8.85 | 8.87 | 9.15 | 9.24 | 8.70 | 3.16% | 2.69% | 211613 | 19007万 | 72.04 | 72.42 | 129.94 | | 31 | 共进股份 | 2024-03-28 四 | 8.56 | 8.48 | 8.87 | 9.00 | 8.48 | 4.60% | 2.93% | 230317 | 20294万 | 69.83 | 70.2 | 125.96 | | 32 | 共进股份 | 2024-03-27 三 | 9.05 | 9.09 | 8.48 | 9.09 | 8.43 | -6.71% | 3.31% | 260623 | 22597万 | 66.76 | 67.12 | 120.42 | | 33 | 共进股份 | 2024-03-26 二 | 9.21 | 9.24 | 9.09 | 9.40 | 9.04 | -1.62% | 3.27% | 257399 | 23646万 | 71.56 | 71.94 | 129.09 | | 34 | 共进股份 | 2024-03-25 一 | 9.60 | 9.71 | 9.24 | 9.78 | 9.23 | -4.84% | 4.59% | 361239 | 34296万 | 72.74 | 73.13 | 131.22 | | 35 | 共进股份 | 2024-03-22 五 | 9.60 | 9.61 | 9.71 | 9.95 | 9.56 | 1.04% | 5.49% | 431870 | 42085万 | 76.44 | 76.85 | 137.89 | | 36 | 共进股份 | 2024-03-21 四 | 9.58 | 9.54 | 9.61 | 9.70 | 9.46 | 0.73% | 3.65% | 287566 | 27577万 | 75.66 | 76.06 | 136.47 | | 37 | 共进股份 | 2024-03-20 三 | 9.63 | 9.66 | 9.54 | 9.72 | 9.45 | -1.24% | 3.37% | 265474 | 25370万 | 75.11 | 75.51 | 135.48 | | 38 | 共进股份 | 2024-03-19 二 | 9.60 | 9.75 | 9.66 | 9.84 | 9.51 | -0.92% | 4.56% | 358654 | 34612万 | 76.05 | 76.46 | 137.18 | | 39 | 共进股份 | 2024-03-18 一 | 9.45 | 9.40 | 9.75 | 9.82 | 9.38 | 3.72% | 5.90% | 464594 | 44621万 | 76.76 | 77.17 | 138.46 | | 40 | 共进股份 | 2024-03-15 五 | 9.09 | 9.16 | 9.40 | 9.50 | 8.97 | 2.62% | 5.91% | 465072 | 43039万 | 74 | 74.4 | 133.49 | | 41 | 共进股份 | 2024-03-14 四 | 9.29 | 9.55 | 9.16 | 9.43 | 9.02 | -4.08% | 8.00% | 629838 | 58176万 | 72.11 | 72.5 | 130.08 | | 42 | 共进股份 | 2024-03-08 五 | 8.78 | 8.86 | 8.98 | 9.02 | 8.65 | 1.35% | 4.65% | 365787 | 32420万 | 70.7 | 71.07 | 127.52 | | 43 | 共进股份 | 2024-03-07 四 | 9.10 | 9.10 | 8.86 | 9.19 | 8.63 | -2.64% | 5.85% | 460856 | 40992万 | 69.75 | 70.12 | 125.82 | | 44 | 共进股份 | 2024-03-06 三 | 9.11 | 9.20 | 9.10 | 9.28 | 8.81 | -1.09% | 5.81% | 457577 | 41277万 | 71.64 | 72.02 | 129.23 | | 45 | 共进股份 | 2024-03-05 二 | 8.97 | 8.85 | 9.20 | 9.53 | 8.95 | 3.95% | 8.65% | 680931 | 63077万 | 72.43 | 72.81 | 130.65 | | 46 | 共进股份 | 2024-03-04 一 | 8.99 | 8.64 | 8.85 | 9.28 | 8.72 | 2.43% | 7.38% | 580806 | 52225万 | 69.67 | 70.04 | 125.68 | | 47 | 共进股份 | 2024-03-01 五 | 8.33 | 8.19 | 8.64 | 8.81 | 8.25 | 5.49% | 5.32% | 418442 | 35690万 | 68.02 | 68.38 | 122.7 | | 48 | 共进股份 | 2024-02-29 四 | 7.67 | 7.72 | 8.19 | 8.19 | 7.67 | 6.09% | 3.63% | 285431 | 22763万 | 64.48 | 64.82 | 116.3 | | 49 | 共进股份 | 2024-02-28 三 | 8.58 | 8.47 | 7.72 | 8.58 | 7.69 | -8.85% | 5.21% | 409797 | 33487万 | 60.78 | 61.1 | 109.63 | | 50 | 共进股份 | 2024-02-27 二 | 8.03 | 8.03 | 8.47 | 8.53 | 7.91 | 5.48% | 3.95% | 310669 | 25608万 | 66.68 | 67.04 | 120.28 | | 51 | 共进股份 | 2024-02-26 一 | 7.78 | 7.89 | 8.03 | 8.23 | 7.71 | 1.77% | 3.93% | 309586 | 24837万 | 63.22 | 63.55 | 114.03 | | 52 | 共进股份 | 2024-02-23 五 | 7.72 | 7.63 | 7.89 | 7.94 | 7.58 | 3.41% | 3.95% | 311295 | 24301万 | 62.12 | 62.45 | 112.04 | | 53 | 共进股份 | 2024-02-22 四 | 7.31 | 7.17 | 7.63 | 7.88 | 7.28 | 6.42% | 3.70% | 291278 | 22081万 | 60.07 | 60.39 | 108.35 | | 54 | 共进股份 | 2024-02-21 三 | 7.01 | 7.15 | 7.17 | 7.44 | 6.99 | 0.28% | 2.76% | 217288 | 15749万 | 56.45 | 56.75 | 101.82 | | 55 | 共进股份 | 2024-02-20 二 | 6.90 | 6.93 | 7.15 | 7.27 | 6.71 | 3.17% | 2.88% | 226684 | 15883万 | 56.29 | 56.59 | 101.54 | | 56 | 共进股份 | 2024-02-19 一 | 6.72 | 6.65 | 6.93 | 6.98 | 6.72 | 4.21% | 3.07% | 241908 | 16610万 | 54.56 | 54.85 | 98.41 | | 57 | 共进股份 | 2024-02-08 四 | 6.13 | 6.05 | 6.65 | 6.66 | 6.13 | 9.92% | 3.00% | 236427 | 15386万 | 52.35 | 52.63 | 94.44 | | 58 | 共进股份 | 2024-02-07 三 | 5.88 | 5.86 | 6.05 | 6.17 | 5.80 | 3.24% | 2.58% | 203100 | 12237万 | 47.63 | 47.88 | 85.92 | | 59 | 共进股份 | 2024-02-06 二 | 5.45 | 5.55 | 5.86 | 5.98 | 5.21 | 5.59% | 2.98% | 234786 | 13074万 | 46.13 | 46.38 | 83.22 | | 60 | 共进股份 | 2024-02-05 一 | 6.12 | 6.17 | 5.55 | 6.18 | 5.55 | -10.05% | 2.83% | 222887 | 12713万 | 43.69 | 43.93 | 78.81 | | 61 | 共进股份 | 2024-02-02 五 | 6.51 | 6.50 | 6.17 | 6.71 | 5.92 | -5.08% | 2.23% | 175912 | 11081万 | 48.57 | 48.83 | 87.62 | | 62 | 共进股份 | 2024-02-01 四 | 6.50 | 6.54 | 6.50 | 6.70 | 6.33 | -0.61% | 1.91% | 150363 | 9778万 | 51.17 | 51.45 | 92.31 | | 63 | 共进股份 | 2024-01-31 三 | 6.91 | 6.92 | 6.54 | 6.98 | 6.54 | -5.49% | 2.05% | 161052 | 10818万 | 51.49 | 51.76 | 92.87 | | 64 | 共进股份 | 2024-01-30 二 | 6.90 | 7.35 | 6.92 | 7.17 | 6.80 | -5.85% | 2.28% | 179259 | 12550万 | 54.48 | 54.77 | 98.27 | | 65 | 共进股份 | 2024-01-29 一 | 7.74 | 7.74 | 7.35 | 7.77 | 7.35 | -5.04% | 1.70% | 133576 | 9974万 | 57.86 | 58.17 | 104.38 | | 66 | 共进股份 | 2024-01-26 五 | 7.80 | 7.81 | 7.74 | 7.91 | 7.71 | -0.90% | 1.51% | 118722 | 9273万 | 60.94 | 61.26 | 109.91 | | 67 | 共进股份 | 2024-01-25 四 | 7.49 | 7.49 | 7.81 | 7.83 | 7.41 | 4.27% | 1.95% | 153845 | 11814万 | 61.49 | 61.81 | 110.91 | | 68 | 共进股份 | 2024-01-24 三 | 7.45 | 7.38 | 7.49 | 7.52 | 7.13 | 1.49% | 1.44% | 113749 | 8352万 | 58.97 | 59.28 | 106.36 | | 69 | 共进股份 | 2024-01-23 二 | 7.15 | 7.20 | 7.38 | 7.43 | 7.10 | 2.50% | 1.60% | 126300 | 9247万 | 58.1 | 58.41 | 104.8 | | 70 | 共进股份 | 2024-01-22 一 | 7.65 | 7.70 | 7.20 | 7.74 | 7.14 | -6.49% | 1.65% | 129764 | 9635万 | 56.68 | 56.99 | 102.25 | | 71 | 共进股份 | 2024-01-19 五 | 7.81 | 7.81 | 7.70 | 7.91 | 7.70 | -1.41% | 1.02% | 80197 | 6261万 | 60.62 | 60.94 | 109.35 | | 72 | 共进股份 | 2024-01-18 四 | 7.66 | 7.72 | 7.81 | 7.83 | 7.53 | 1.17% | 1.57% | 123651 | 9485万 | 61.49 | 61.81 | 110.91 | | 73 | 共进股份 | 2024-01-17 三 | 7.89 | 7.95 | 7.72 | 7.98 | 7.72 | -2.89% | 1.11% | 87352 | 6850万 | 60.78 | 61.1 | 109.63 | | 74 | 共进股份 | 2024-01-16 二 | 8.06 | 8.07 | 7.95 | 8.07 | 7.81 | -1.49% | 1.65% | 130057 | 10301万 | 62.59 | 62.92 | 112.9 | | 75 | 共进股份 | 2024-01-15 一 | 8.05 | 8.11 | 8.07 | 8.15 | 7.95 | -0.49% | 0.86% | 67897 | 5470万 | 63.53 | 63.87 | 114.6 | | 76 | 共进股份 | 2024-01-12 五 | 8.25 | 8.25 | 8.11 | 8.26 | 8.09 | -1.70% | 1.12% | 87936 | 7192万 | 63.85 | 64.19 | 115.17 | | 77 | 共进股份 | 2024-01-11 四 | 8.00 | 8.02 | 8.25 | 8.28 | 7.99 | 2.87% | 1.47% | 115538 | 9458万 | 64.95 | 65.3 | 117.16 | | 78 | 共进股份 | 2024-01-10 三 | 8.20 | 8.18 | 8.02 | 8.22 | 7.98 | -1.96% | 1.16% | 91593 | 7407万 | 63.14 | 63.48 | 113.89 | | 79 | 共进股份 | 2024-01-09 二 | 8.20 | 8.15 | 8.18 | 8.32 | 8.12 | 0.37% | 1.28% | 100599 | 8280万 | 64.4 | 64.74 | 116.16 | | 80 | 共进股份 | 2024-01-08 一 | 8.35 | 8.37 | 8.15 | 8.36 | 8.14 | -2.63% | 1.16% | 91154 | 7517万 | 64.16 | 64.5 | 115.74 | | 81 | 共进股份 | 2024-01-05 五 | 8.65 | 8.64 | 8.37 | 8.65 | 8.30 | -3.13% | 1.57% | 123520 | 10443万 | 65.9 | 66.25 | 118.86 | | 82 | 共进股份 | 2024-01-04 四 | 8.71 | 8.70 | 8.64 | 8.75 | 8.60 | -0.69% | 1.20% | 94183 | 8140万 | 68.02 | 68.38 | 122.7 | | 83 | 共进股份 | 2024-01-03 三 | 8.74 | 8.81 | 8.70 | 8.83 | 8.61 | -1.25% | 1.71% | 134534 | 11712万 | 68.49 | 68.86 | 123.55 | | 84 | 共进股份 | 2024-01-02 二 | 8.96 | 8.96 | 8.81 | 9.00 | 8.80 | -1.67% | 1.57% | 123473 | 10960万 | 69.36 | 69.73 | 125.11 | | 85 | 共进股份 | 2023-12-29 五 | 8.54 | 8.60 | 8.96 | 9.12 | 8.54 | 4.19% | 2.86% | 225260 | 20125万 | 70.54 | 70.92 | 127.24 | | 86 | 共进股份 | 2023-12-28 四 | 8.23 | 8.32 | 8.60 | 8.62 | 8.23 | 3.37% | 1.93% | 152252 | 12925万 | 67.71 | 68.07 | 122.13 | | 87 | 共进股份 | 2023-12-27 三 | 8.19 | 8.22 | 8.32 | 8.37 | 8.19 | 1.22% | 1.41% | 110858 | 9182万 | 65.5 | 65.85 | 118.15 | | 88 | 共进股份 | 2023-12-26 二 | 8.52 | 8.51 | 8.22 | 8.54 | 8.17 | -3.41% | 1.92% | 151487 | 12565万 | 64.71 | 65.06 | 116.73 | | 89 | 共进股份 | 2023-12-25 一 | 8.50 | 8.53 | 8.51 | 8.65 | 8.47 | -0.23% | 1.01% | 79407 | 6792万 | 67 | 67.35 | 120.85 | | 90 | 共进股份 | 2023-12-22 五 | 8.72 | 8.73 | 8.53 | 8.79 | 8.51 | -2.29% | 1.64% | 129122 | 11159万 | 67.15 | 67.51 | 121.13 | | 91 | 共进股份 | 2023-12-21 四 | 8.63 | 8.73 | 8.73 | 8.86 | 8.46 | 0.00% | 1.99% | 156596 | 13533万 | 68.73 | 69.09 | 123.97 | | 92 | 共进股份 | 2023-12-20 三 | 9.03 | 9.03 | 8.73 | 9.06 | 8.72 | -3.32% | 2.19% | 172156 | 15254万 | 68.73 | 69.09 | 123.97 | | 93 | 共进股份 | 2023-12-19 二 | 8.98 | 9.01 | 9.03 | 9.09 | 8.89 | 0.22% | 1.66% | 130702 | 11761万 | 71.09 | 71.47 | 128.23 | | 94 | 共进股份 | 2023-12-18 一 | 9.36 | 9.43 | 9.01 | 9.48 | 8.95 | -4.45% | 3.29% | 259349 | 23807万 | 70.93 | 71.31 | 127.95 | | 95 | 共进股份 | 2023-12-15 五 | 9.67 | 9.69 | 9.43 | 9.72 | 9.38 | -2.68% | 3.07% | 242036 | 22999万 | 74.24 | 74.63 | 133.91 | | 96 | 共进股份 | 2023-12-14 四 | 9.86 | 9.77 | 9.69 | 9.97 | 9.66 | -0.82% | 3.02% | 238137 | 23320万 | 76.29 | 76.69 | 137.61 | | 97 | 共进股份 | 2023-12-13 三 | 9.98 | 10.06 | 9.77 | 10.05 | 9.76 | -2.88% | 3.61% | 284281 | 28060万 | 76.92 | 77.33 | 138.74 | | 98 | 共进股份 | 2023-12-12 二 | 10.02 | 9.96 | 10.06 | 10.32 | 9.92 | 1.00% | 5.72% | 450156 | 45538万 | 79.2 | 79.62 | 142.86 | | 99 | 共进股份 | 2023-12-11 一 | 9.85 | 9.95 | 9.96 | 10.05 | 9.68 | 0.10% | 5.02% | 395277 | 38950万 | 78.41 | 78.83 | 141.44 | | 100 | 共进股份 | 2023-12-08 五 | 9.64 | 9.69 | 9.95 | 10.38 | 9.62 | 2.68% | 7.08% | 557077 | 55425万 | 78.33 | 78.75 | 141.3 | | 101 | 共进股份 | 2023-12-07 四 | 9.52 | 9.56 | 9.69 | 9.76 | 9.46 | 1.36% | 3.38% | 265967 | 25657万 | 76.29 | 76.69 | 137.61 | | 102 | 共进股份 | 2023-12-06 三 | 9.59 | 9.59 | 9.56 | 9.63 | 9.44 | -0.31% | 3.13% | 246668 | 23512万 | 75.26 | 75.66 | 135.76 | | 103 | 共进股份 | 2023-12-05 二 | 9.91 | 9.97 | 9.59 | 9.93 | 9.57 | -3.81% | 4.65% | 365701 | 35501万 | 75.5 | 75.9 | 136.19 | | 104 | 共进股份 | 2023-12-04 一 | 9.90 | 9.87 | 9.97 | 10.06 | 9.83 | 1.01% | 5.66% | 445584 | 44257万 | 78.49 | 78.91 | 141.58 | | 105 | 共进股份 | 2023-12-01 五 | 9.84 | 9.85 | 9.87 | 9.97 | 9.71 | 0.20% | 6.06% | 476749 | 46867万 | 77.7 | 78.12 | 140.16 | | 106 | 共进股份 | 2023-11-30 四 | 9.82 | 10.15 | 9.85 | 10.08 | 9.70 | -2.96% | 9.73% | 765929 | 75321万 | 77.55 | 77.96 | 139.88 | | 107 | 共进股份 | 2023-11-29 三 | 9.24 | 9.23 | 10.15 | 10.15 | 9.18 | 9.97% | 7.09% | 558247 | 54460万 | 79.91 | 80.33 | 144.14 | | 108 | 共进股份 | 2023-11-28 二 | 9.25 | 9.26 | 9.23 | 9.32 | 9.15 | -0.32% | 1.82% | 143484 | 13256万 | 72.67 | 73.05 | 131.07 | | 109 | 共进股份 | 2023-11-24 五 | 9.39 | 9.41 | 9.13 | 9.41 | 9.10 | -2.98% | 2.25% | 177187 | 16306万 | 71.88 | 72.26 | 129.65 | | 110 | 共进股份 | 2023-11-23 四 | 9.30 | 9.28 | 9.41 | 9.46 | 9.13 | 1.40% | 2.25% | 177378 | 16530万 | 74.08 | 74.48 | 133.63 | | 111 | 共进股份 | 2023-11-22 三 | 9.50 | 9.48 | 9.28 | 9.52 | 9.28 | -2.11% | 2.34% | 184407 | 17319万 | 73.06 | 73.45 | 131.78 | | 112 | 共进股份 | 2023-11-21 二 | 9.62 | 9.61 | 9.48 | 9.70 | 9.44 | -1.35% | 2.43% | 191621 | 18340万 | 74.63 | 75.03 | 134.62 | | 113 | 共进股份 | 2023-11-20 一 | 9.57 | 9.55 | 9.61 | 9.67 | 9.46 | 0.63% | 2.20% | 172834 | 16532万 | 75.66 | 76.06 | 136.47 | | 114 | 共进股份 | 2023-11-17 五 | 9.41 | 9.47 | 9.55 | 9.57 | 9.35 | 0.84% | 2.59% | 203594 | 19256万 | 75.18 | 75.58 | 135.62 | | 115 | 共进股份 | 2023-11-16 四 | 9.64 | 9.64 | 9.47 | 9.65 | 9.46 | -1.76% | 2.50% | 196546 | 18757万 | 74.56 | 74.95 | 134.48 | | 116 | 共进股份 | 2023-11-15 三 | 9.68 | 9.59 | 9.64 | 9.71 | 9.50 | 0.52% | 2.84% | 223541 | 21517万 | 75.89 | 76.3 | 136.9 | | 117 | 共进股份 | 2023-11-14 二 | 9.46 | 9.48 | 9.59 | 9.60 | 9.41 | 1.16% | 2.53% | 199350 | 19008万 | 75.5 | 75.9 | 136.19 | | 118 | 共进股份 | 2023-11-13 一 | 9.35 | 9.28 | 9.48 | 9.57 | 9.35 | 2.16% | 3.23% | 253909 | 24061万 | 74.63 | 75.03 | 134.62 | | 119 | 共进股份 | 2023-11-10 五 | 9.32 | 9.43 | 9.28 | 9.45 | 9.23 | -1.59% | 2.92% | 229820 | 21403万 | 73.06 | 73.45 | 131.78 | | 120 | 共进股份 | 2023-11-09 四 | 9.49 | 9.43 | 9.43 | 9.65 | 9.33 | 0.00% | 3.86% | 304229 | 28814万 | 74.24 | 74.63 | 133.91 | | 121 | 共进股份 | 2023-11-08 三 | 9.37 | 9.36 | 9.43 | 9.53 | 9.26 | 0.75% | 4.33% | 340951 | 32057万 | 74.24 | 74.63 | 133.91 | | 122 | 共进股份 | 2023-11-07 二 | 9.15 | 9.15 | 9.36 | 9.43 | 9.01 | 2.30% | 5.34% | 420227 | 38812万 | 73.69 | 74.08 | 132.92 | | 123 | 共进股份 | 2023-11-06 一 | 8.94 | 8.89 | 9.15 | 9.19 | 8.93 | 2.92% | 3.97% | 312753 | 28330万 | 72.04 | 72.42 | 129.94 | | 124 | 共进股份 | 2023-11-03 五 | 8.70 | 8.71 | 8.89 | 8.95 | 8.68 | 2.07% | 3.23% | 254672 | 22534万 | 69.99 | 70.36 | 126.25 | | 125 | 共进股份 | 2023-11-02 四 | 8.92 | 8.96 | 8.71 | 9.02 | 8.68 | -2.79% | 3.52% | 276949 | 24444万 | 68.57 | 68.94 | 123.69 | | 126 | 共进股份 | 2023-11-01 三 | 9.26 | 9.32 | 8.96 | 9.35 | 8.90 | -3.86% | 5.17% | 406995 | 36817万 | 70.54 | 70.92 | 127.24 | | 127 | 共进股份 | 2023-10-31 二 | 9.42 | 9.50 | 9.32 | 9.62 | 9.28 | -1.89% | 4.24% | 334075 | 31555万 | 73.37 | 73.76 | 132.35 | | 128 | 共进股份 | 2023-10-30 一 | 9.47 | 10.39 | 9.50 | 9.58 | 9.35 | -8.57% | 7.76% | 610649 | 57413万 | 74.79 | 75.19 | 134.91 | | 129 | 共进股份 | 2023-10-27 五 | 10.69 | 10.80 | 10.39 | 10.72 | 10.16 | -3.80% | 4.23% | 332809 | 34512万 | 81.77 | 82.21 | 34.55 | | 130 | 共进股份 | 2023-10-26 四 | 10.83 | 10.87 | 10.80 | 10.95 | 10.57 | -0.64% | 3.15% | 247893 | 26589万 | 85 | 85.45 | 35.92 | | 131 | 共进股份 | 2023-10-25 三 | 10.57 | 10.51 | 10.87 | 11.10 | 10.49 | 3.43% | 3.16% | 248629 | 27144万 | 85.55 | 86 | 36.15 | | 132 | 共进股份 | 2023-10-24 二 | 10.40 | 10.39 | 10.51 | 10.59 | 10.12 | 1.15% | 2.69% | 211744 | 22026万 | 82.72 | 83.16 | 34.95 | | 133 | 共进股份 | 2023-10-23 一 | 10.88 | 10.90 | 10.39 | 11.04 | 10.31 | -4.68% | 2.71% | 213019 | 22477万 | 81.77 | 82.21 | 34.55 | | 134 | 共进股份 | 2023-10-20 五 | 11.59 | 11.57 | 10.90 | 11.65 | 10.85 | -5.79% | 4.02% | 316183 | 35167万 | 85.79 | 86.24 | 36.25 | | 135 | 共进股份 | 2023-10-19 四 | 11.54 | 11.80 | 11.57 | 12.05 | 11.48 | -1.95% | 3.45% | 271843 | 31858万 | 91.06 | 91.54 | 38.48 | | 136 | 共进股份 | 2023-10-18 三 | 11.72 | 11.66 | 11.80 | 12.25 | 11.52 | 1.20% | 4.21% | 331237 | 39316万 | 92.87 | 93.36 | 39.24 | | 137 | 共进股份 | 2023-10-17 二 | 11.78 | 11.76 | 11.66 | 11.85 | 11.44 | -0.85% | 2.69% | 211488 | 24551万 | 91.77 | 92.26 | 38.78 | | 138 | 共进股份 | 2023-10-16 一 | 12.01 | 12.10 | 11.76 | 12.03 | 11.61 | -2.81% | 3.63% | 285713 | 33777万 | 92.55 | 93.05 | 39.11 | | 139 | 共进股份 | 2023-10-13 五 | 12.05 | 12.30 | 12.10 | 12.24 | 11.80 | -1.63% | 5.07% | 398963 | 48024万 | 95.23 | 95.74 | 40.24 | | 140 | 共进股份 | 2023-10-12 四 | 11.97 | 11.95 | 12.30 | 12.45 | 11.68 | 2.93% | 7.41% | 583009 | 70922万 | 96.8 | 97.32 | 40.9 | | 141 | 共进股份 | 2023-10-11 三 | 11.90 | 11.82 | 11.95 | 12.15 | 11.70 | 1.10% | 5.06% | 398510 | 47621万 | 94.05 | 94.55 | 39.74 | | 142 | 共进股份 | 2023-10-10 二 | 11.83 | 11.92 | 11.82 | 12.08 | 11.74 | -0.84% | 5.44% | 428438 | 50957万 | 93.03 | 93.52 | 39.31 | | 143 | 共进股份 | 2023-10-09 一 | 11.78 | 11.73 | 11.92 | 11.94 | 11.63 | 1.62% | 5.26% | 413600 | 48766万 | 93.81 | 94.31 | 39.64 | | 144 | 共进股份 | 2023-09-28 四 | 11.39 | 11.36 | 11.73 | 11.81 | 11.37 | 3.26% | 5.37% | 422770 | 49213万 | 92.31 | 92.8 | 39.01 | | 145 | 共进股份 | 2023-09-27 三 | 11.66 | 11.62 | 11.36 | 11.66 | 11.34 | -2.24% | 4.12% | 324122 | 37088万 | 89.4 | 89.88 | 37.78 | | 146 | 共进股份 | 2023-09-26 二 | 11.83 | 11.91 | 11.62 | 11.99 | 11.59 | -2.43% | 5.31% | 418110 | 49117万 | 91.45 | 91.93 | 38.64 | | 147 | 共进股份 | 2023-09-25 一 | 11.80 | 11.62 | 11.91 | 12.09 | 11.68 | 2.50% | 9.78% | 769304 | 91545万 | 93.73 | 94.23 | 39.61 | | 148 | 共进股份 | 2023-09-22 五 | 10.47 | 10.56 | 11.62 | 11.62 | 10.46 | 10.04% | 6.60% | 519535 | 58017万 | 91.45 | 91.93 | 38.64 | | 149 | 共进股份 | 2023-09-21 四 | 10.20 | 10.31 | 10.56 | 10.66 | 10.11 | 2.42% | 3.88% | 304998 | 32122万 | 83.11 | 83.55 | 35.12 | | 150 | 共进股份 | 2023-09-20 三 | 10.44 | 10.42 | 10.31 | 10.78 | 10.28 | -1.06% | 3.35% | 263401 | 27689万 | 81.14 | 81.57 | 34.28 | | 151 | 共进股份 | 2023-09-19 二 | 10.96 | 11.05 | 10.42 | 11.00 | 10.37 | -5.70% | 4.66% | 366452 | 38791万 | 82 | 82.44 | 34.65 | | 152 | 共进股份 | 2023-09-18 一 | 11.45 | 11.65 | 11.05 | 11.45 | 10.91 | -5.15% | 4.30% | 338364 | 37766万 | 86.96 | 87.42 | 36.75 | | 153 | 共进股份 | 2023-09-15 五 | 11.85 | 11.95 | 11.65 | 11.89 | 11.41 | -2.51% | 6.61% | 519956 | 60150万 | 91.68 | 92.17 | 38.74 | | 154 | 共进股份 | 2023-09-14 四 | 11.44 | 11.38 | 11.95 | 12.22 | 11.38 | 5.01% | 9.30% | 732020 | 86893万 | 94.04 | 94.55 | 39.74 | | 155 | 共进股份 | 2023-09-13 三 | 11.68 | 11.96 | 11.38 | 11.70 | 11.21 | -4.85% | 5.73% | 451276 | 51432万 | 89.56 | 90.04 | 37.84 | | 156 | 共进股份 | 2023-09-12 二 | 11.62 | 11.62 | 11.96 | 11.98 | 11.40 | 2.93% | 6.97% | 548249 | 64392万 | 94.12 | 94.62 | 39.77 | | 157 | 共进股份 | 2023-09-11 一 | 11.10 | 11.02 | 11.62 | 11.70 | 10.96 | 5.44% | 4.83% | 379989 | 43384万 | 91.45 | 91.93 | 38.64 | | 158 | 共进股份 | 2023-09-08 五 | 10.94 | 10.99 | 11.02 | 11.11 | 10.71 | 0.27% | 1.42% | 111932 | 12240万 | 86.73 | 87.19 | 36.65 | | 159 | 共进股份 | 2023-09-07 四 | 11.18 | 11.26 | 10.99 | 11.21 | 10.90 | -2.40% | 1.74% | 136773 | 15086万 | 86.49 | 86.95 | 36.55 | | 160 | 共进股份 | 2023-09-06 三 | 11.12 | 11.11 | 11.26 | 11.29 | 10.80 | 1.35% | 2.20% | 173482 | 19213万 | 88.61 | 89.09 | 37.44 | | 161 | 共进股份 | 2023-09-05 二 | 11.39 | 11.42 | 11.11 | 11.45 | 11.00 | -2.71% | 2.42% | 190815 | 21391万 | 87.43 | 87.9 | 36.94 | | 162 | 共进股份 | 2023-09-04 一 | 11.19 | 11.15 | 11.42 | 11.48 | 11.17 | 2.42% | 3.22% | 253225 | 28659万 | 89.87 | 90.35 | 37.98 | | 163 | 共进股份 | 2023-09-01 五 | 11.15 | 11.18 | 11.15 | 11.35 | 11.01 | -0.27% | 1.86% | 146023 | 16273万 | 87.75 | 88.22 | 37.08 | | 164 | 共进股份 | 2023-08-31 四 | 11.20 | 11.23 | 11.18 | 11.38 | 11.05 | -0.45% | 2.37% | 186269 | 20881万 | 87.99 | 88.45 | 37.18 | | 165 | 共进股份 | 2023-08-30 三 | 10.98 | 10.97 | 11.23 | 11.33 | 10.92 | 2.37% | 3.06% | 240765 | 26903万 | 88.38 | 88.85 | 37.34 | | 166 | 共进股份 | 2023-08-29 二 | 10.46 | 10.38 | 10.97 | 11.11 | 10.30 | 5.68% | 3.74% | 294544 | 31701万 | 86.33 | 86.79 | 34.32 | | 167 | 共进股份 | 2023-08-28 一 | 10.87 | 10.40 | 10.38 | 10.89 | 10.33 | -0.19% | 3.21% | 252499 | 26607万 | 81.69 | 82.12 | 32.47 | | 168 | 共进股份 | 2023-08-25 五 | 11.04 | 11.27 | 10.40 | 11.10 | 10.31 | -7.72% | 5.14% | 404316 | 42973万 | 81.85 | 82.28 | 32.54 | | 169 | 共进股份 | 2023-08-23 三 | 11.37 | 11.32 | 10.80 | 11.40 | 10.80 | -4.59% | 2.54% | 200191 | 21936万 | 84.99 | 85.45 | 33.79 | | 170 | 共进股份 | 2023-08-22 二 | 10.69 | 10.58 | 11.32 | 11.41 | 10.69 | 6.99% | 3.33% | 262314 | 28941万 | 89.09 | 89.56 | 35.41 |
|
行情刷新 | 流通股东
 |
