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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.61 | 4.69 | 4.61 | 4.63 | +0.43% | 2.24 | 1.91% |
| 2025-08-18 | 4.59 | 4.65 | 4.58 | 4.61 | -0.65% | 2.59 | 2.23% |
| 2025-08-15 | 4.60 | 4.65 | 4.58 | 4.64 | +0.87% | 1.45 | 1.25% |
| 2025-08-14 | 4.67 | 4.70 | 4.60 | 4.60 | -1.50% | 1.94 | 1.65% |
| 2025-08-13 | 4.69 | 4.71 | 4.62 | 4.67 | -0.85% | 2.90 | 2.47% |
| 2025-08-12 | 4.64 | 4.90 | 4.63 | 4.71 | +1.95% | 4.62 | 3.84% |
| 2025-08-11 | 4.60 | 4.62 | 4.57 | 4.62 | +0.65% | 1.12 | 0.96% |
| 2025-08-08 | 4.58 | 4.60 | 4.54 | 4.59 | +0.44% | 1.13 | 0.99% |
| 2025-08-07 | 4.62 | 4.64 | 4.56 | 4.57 | -1.08% | 1.39 | 1.20% |
| 2025-08-06 | 4.70 | 4.71 | 4.60 | 4.62 | -1.49% | 1.99 | 1.71% |
| 2025-08-05 | 4.69 | 4.72 | 4.65 | 4.69 | 0.00% | 1.42 | 1.21% |
| 2025-08-04 | 4.68 | 4.74 | 4.60 | 4.69 | 0.00% | 2.06 | 1.76% |
| 2025-08-01 | 4.65 | 4.76 | 4.64 | 4.69 | +0.86% | 1.77 | 1.50% |
| 2025-07-31 | 4.68 | 4.72 | 4.64 | 4.65 | -1.06% | 1.71 | 1.46% |
| 2025-07-30 | 4.65 | 4.77 | 4.62 | 4.70 | +1.08% | 2.89 | 2.45% |
| 2025-07-29 | 4.61 | 4.66 | 4.58 | 4.65 | +1.31% | 1.92 | 1.65% |
| 2025-07-28 | 4.60 | 4.67 | 4.59 | 4.59 | -0.22% | 1.37 | 1.18% |
| 2025-07-25 | 4.64 | 4.68 | 4.59 | 4.60 | -0.65% | 1.46 | 1.26% |
| 2025-07-24 | 4.60 | 4.64 | 4.59 | 4.63 | +0.87% | 1.45 | 1.25% |
| 2025-07-23 | 4.60 | 4.62 | 4.57 | 4.59 | -0.22% | 1.40 | 1.21% |