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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.68 | 4.72 | 4.58 | 4.60 | -2.13% | 4.75 | 4.06% |
| 2026-04-20 | 4.64 | 4.72 | 4.57 | 4.70 | +0.43% | 6.94 | 5.93% |
| 2026-04-17 | 4.78 | 4.81 | 4.62 | 4.68 | -5.26% | 9.93 | 8.38% |
| 2026-04-16 | 5.08 | 5.17 | 4.79 | 4.94 | +2.92% | 18.85 | 15.09% |
| 2026-04-15 | 4.37 | 4.80 | 4.35 | 4.80 | +10.09% | 9.66 | 8.20% |
| 2026-04-14 | 4.37 | 4.37 | 4.31 | 4.36 | +0.23% | 1.01 | 0.92% |
| 2026-04-13 | 4.40 | 4.40 | 4.33 | 4.35 | -1.58% | 1.49 | 1.35% |
| 2026-04-10 | 4.42 | 4.45 | 4.38 | 4.42 | +0.23% | 1.34 | 1.20% |
| 2026-04-09 | 4.39 | 4.51 | 4.39 | 4.41 | -0.68% | 2.00 | 1.78% |
| 2026-04-08 | 4.43 | 4.48 | 4.40 | 4.44 | +0.68% | 2.03 | 1.81% |
| 2026-04-07 | 4.39 | 4.44 | 4.30 | 4.41 | +0.23% | 1.56 | 1.41% |
| 2026-04-03 | 4.50 | 4.50 | 4.38 | 4.40 | -2.22% | 1.81 | 1.62% |
| 2026-04-02 | 4.46 | 4.52 | 4.45 | 4.50 | +0.90% | 2.31 | 2.03% |
| 2026-04-01 | 4.43 | 4.47 | 4.39 | 4.46 | +1.36% | 1.98 | 1.76% |
| 2026-03-31 | 4.42 | 4.47 | 4.39 | 4.40 | -0.45% | 2.08 | 1.85% |
| 2026-03-30 | 4.29 | 4.43 | 4.27 | 4.42 | +1.84% | 1.98 | 1.79% |
| 2026-03-27 | 4.26 | 4.35 | 4.23 | 4.34 | +1.40% | 1.66 | 1.53% |
| 2026-03-26 | 4.24 | 4.32 | 4.23 | 4.28 | +0.94% | 1.39 | 1.28% |
| 2026-03-25 | 4.19 | 4.26 | 4.19 | 4.24 | +0.95% | 1.31 | 1.22% |
| 2026-03-24 | 4.12 | 4.21 | 4.09 | 4.20 | +3.45% | 1.71 | 1.62% |