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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.31 | 4.32 | 4.24 | 4.26 | -0.90% | 1.40 | 1.23% |
| 2025-05-23 | 4.27 | 4.36 | 4.26 | 4.30 | +0.68% | 1.67 | 1.45% |
| 2025-05-22 | 4.30 | 4.31 | 4.25 | 4.27 | -0.90% | 0.91 | 0.80% |
| 2025-05-21 | 4.30 | 4.34 | 4.29 | 4.31 | +0.22% | 0.94 | 0.81% |
| 2025-05-20 | 4.28 | 4.35 | 4.28 | 4.30 | +0.45% | 1.05 | 0.91% |
| 2025-05-19 | 4.29 | 4.31 | 4.26 | 4.28 | -0.45% | 0.81 | 0.71% |
| 2025-05-16 | 4.26 | 4.30 | 4.25 | 4.30 | +0.91% | 1.45 | 1.27% |
| 2025-05-15 | 4.26 | 4.29 | 4.25 | 4.26 | +0.23% | 1.40 | 1.23% |
| 2025-05-14 | 4.25 | 4.27 | 4.22 | 4.25 | 0.00% | 1.03 | 0.91% |
| 2025-05-13 | 4.26 | 4.28 | 4.24 | 4.25 | -0.23% | 1.07 | 0.94% |
| 2025-05-12 | 4.25 | 4.26 | 4.22 | 4.26 | +0.23% | 0.86 | 0.76% |
| 2025-05-09 | 4.25 | 4.27 | 4.24 | 4.25 | 0.00% | 0.92 | 0.81% |
| 2025-05-08 | 4.27 | 4.27 | 4.24 | 4.25 | -0.45% | 1.03 | 0.91% |
| 2025-05-07 | 4.27 | 4.30 | 4.25 | 4.27 | +0.23% | 1.27 | 1.12% |
| 2025-05-06 | 4.24 | 4.26 | 4.23 | 4.26 | +0.46% | 1.04 | 0.92% |