康恩贝 sh.600572
4.17
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.17 | 4.19 | 4.15 | 4.17 | 0.00% | 1.14 | 1.08% |
| 2026-05-21 | 4.22 | 4.24 | 4.16 | 4.17 | -0.95% | 1.27 | 1.19% |
| 2026-05-20 | 4.28 | 4.28 | 4.20 | 4.21 | -1.64% | 1.26 | 1.17% |
| 2026-05-19 | 4.25 | 4.29 | 4.24 | 4.28 | +0.47% | 0.96 | 0.89% |
| 2026-05-18 | 4.30 | 4.31 | 4.25 | 4.26 | -1.16% | 1.28 | 1.19% |
| 2026-05-15 | 4.31 | 4.33 | 4.29 | 4.31 | -0.46% | 1.49 | 1.36% |
| 2026-05-14 | 4.41 | 4.41 | 4.32 | 4.33 | -1.81% | 2.20 | 2.00% |
| 2026-05-13 | 4.41 | 4.41 | 4.38 | 4.41 | +0.23% | 1.74 | 1.56% |
| 2026-05-12 | 4.44 | 4.45 | 4.38 | 4.40 | -1.35% | 2.25 | 2.02% |
| 2026-05-11 | 4.41 | 4.46 | 4.37 | 4.46 | +1.13% | 3.32 | 2.97% |
| 2026-05-08 | 4.39 | 4.44 | 4.39 | 4.41 | +0.46% | 2.31 | 2.07% |
| 2026-05-07 | 4.45 | 4.46 | 4.38 | 4.39 | -1.35% | 2.69 | 2.41% |
| 2026-05-06 | 4.47 | 4.49 | 4.43 | 4.45 | -0.67% | 2.78 | 2.47% |
| 2026-04-30 | 4.45 | 4.51 | 4.43 | 4.48 | +0.22% | 2.25 | 1.99% |
| 2026-04-29 | 4.42 | 4.48 | 4.41 | 4.47 | +0.68% | 2.26 | 2.00% |
| 2026-04-28 | 4.41 | 4.49 | 4.41 | 4.44 | +0.23% | 2.21 | 1.96% |
| 2026-04-27 | 4.50 | 4.51 | 4.42 | 4.43 | -2.21% | 3.20 | 2.84% |
| 2026-04-24 | 4.50 | 4.53 | 4.45 | 4.53 | +0.44% | 3.01 | 2.65% |
| 2026-04-23 | 4.57 | 4.57 | 4.49 | 4.51 | -1.96% | 4.03 | 3.52% |
| 2026-04-22 | 4.58 | 4.61 | 4.52 | 4.60 | 0.00% | 4.04 | 3.51% |