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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.31 | 4.34 | 4.30 | 4.34 | +0.90% | 1.15 | 1.00% |
| 2025-06-23 | 4.28 | 4.31 | 4.25 | 4.30 | +0.23% | 0.96 | 0.84% |
| 2025-06-20 | 4.29 | 4.30 | 4.27 | 4.29 | 0.00% | 0.74 | 0.65% |
| 2025-06-19 | 4.33 | 4.35 | 4.27 | 4.29 | -0.45% | 1.17 | 1.02% |
| 2025-06-18 | 4.38 | 4.39 | 4.30 | 4.31 | -1.76% | 1.48 | 1.29% |
| 2025-06-17 | 4.41 | 4.46 | 4.37 | 4.39 | 0.00% | 1.22 | 1.04% |
| 2025-06-16 | 4.43 | 4.46 | 4.38 | 4.39 | -1.30% | 1.22 | 1.04% |
| 2025-06-13 | 4.50 | 4.52 | 4.42 | 4.45 | -1.08% | 1.52 | 1.28% |
| 2025-06-12 | 4.50 | 4.51 | 4.46 | 4.49 | -0.21% | 1.43 | 1.20% |
| 2025-06-11 | 4.52 | 4.56 | 4.48 | 4.50 | +0.22% | 1.69 | 1.40% |
| 2025-06-10 | 4.43 | 4.52 | 4.43 | 4.49 | +1.31% | 2.27 | 1.90% |
| 2025-06-09 | 4.36 | 4.46 | 4.36 | 4.44 | +1.77% | 1.69 | 1.43% |
| 2025-06-06 | 4.36 | 4.38 | 4.33 | 4.36 | +0.22% | 0.93 | 0.80% |
| 2025-06-05 | 4.43 | 4.46 | 4.33 | 4.35 | -1.96% | 1.43 | 1.22% |
| 2025-06-04 | 4.46 | 4.48 | 4.41 | 4.44 | -0.22% | 1.21 | 1.02% |
| 2025-06-03 | 4.37 | 4.46 | 4.37 | 4.45 | +1.10% | 1.81 | 1.54% |
| 2025-05-30 | 4.32 | 4.41 | 4.32 | 4.40 | +1.34% | 1.76 | 1.51% |
| 2025-05-29 | 4.29 | 4.34 | 4.28 | 4.34 | +1.13% | 1.15 | 1.00% |
| 2025-05-28 | 4.31 | 4.32 | 4.27 | 4.29 | -0.67% | 0.72 | 0.63% |
| 2025-05-27 | 4.26 | 4.32 | 4.24 | 4.32 | +1.36% | 1.33 | 1.16% |