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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.58 | 4.61 | 4.56 | 4.60 | +0.22% | 1.12 | 0.97% |
| 2025-07-21 | 4.56 | 4.61 | 4.55 | 4.59 | +0.44% | 1.50 | 1.30% |
| 2025-07-18 | 4.57 | 4.59 | 4.51 | 4.57 | +0.22% | 1.15 | 1.01% |
| 2025-07-17 | 4.57 | 4.59 | 4.54 | 4.56 | -0.22% | 0.98 | 0.86% |
| 2025-07-16 | 4.50 | 4.57 | 4.49 | 4.57 | +1.56% | 1.34 | 1.17% |
| 2025-07-15 | 4.54 | 4.55 | 4.47 | 4.50 | -0.88% | 1.12 | 0.99% |
| 2025-07-14 | 4.53 | 4.56 | 4.52 | 4.54 | +0.22% | 0.93 | 0.81% |
| 2025-07-11 | 4.51 | 4.55 | 4.50 | 4.53 | +0.44% | 1.31 | 1.15% |
| 2025-07-10 | 4.46 | 4.52 | 4.45 | 4.51 | +1.12% | 1.12 | 0.99% |
| 2025-07-09 | 4.46 | 4.48 | 4.44 | 4.46 | 0.00% | 0.90 | 0.80% |
| 2025-07-08 | 4.44 | 4.49 | 4.43 | 4.46 | +0.22% | 1.05 | 0.91% |
| 2025-07-07 | 4.48 | 4.49 | 4.44 | 4.45 | -0.45% | 0.79 | 0.69% |
| 2025-07-04 | 4.46 | 4.49 | 4.45 | 4.47 | +0.22% | 1.07 | 0.93% |
| 2025-07-03 | 4.44 | 4.48 | 4.42 | 4.46 | +0.45% | 1.19 | 1.04% |
| 2025-07-02 | 4.44 | 4.45 | 4.41 | 4.44 | 0.00% | 0.81 | 0.71% |
| 2025-07-01 | 4.38 | 4.45 | 4.36 | 4.44 | +1.37% | 1.13 | 0.99% |
| 2025-06-30 | 4.39 | 4.40 | 4.36 | 4.38 | 0.00% | 0.81 | 0.72% |
| 2025-06-27 | 4.39 | 4.43 | 4.38 | 4.38 | 0.00% | 0.86 | 0.76% |
| 2025-06-26 | 4.38 | 4.39 | 4.36 | 4.38 | -0.23% | 0.95 | 0.84% |
| 2025-06-25 | 4.36 | 4.39 | 4.33 | 4.39 | +1.15% | 1.18 | 1.05% |