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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.28 | 4.28 | 4.04 | 4.06 | -6.02% | 2.88 | 2.75% |
| 2026-03-20 | 4.39 | 4.42 | 4.32 | 4.32 | -1.59% | 1.30 | 1.18% |
| 2026-03-19 | 4.41 | 4.45 | 4.37 | 4.39 | -0.68% | 1.58 | 1.42% |
| 2026-03-18 | 4.44 | 4.45 | 4.39 | 4.42 | -0.45% | 1.39 | 1.24% |
| 2026-03-17 | 4.45 | 4.48 | 4.43 | 4.44 | 0.00% | 1.49 | 1.33% |
| 2026-03-16 | 4.43 | 4.47 | 4.42 | 4.44 | 0.00% | 1.64 | 1.46% |
| 2026-03-13 | 4.43 | 4.46 | 4.42 | 4.44 | -0.22% | 1.83 | 1.63% |
| 2026-03-12 | 4.40 | 4.46 | 4.40 | 4.45 | +0.91% | 1.83 | 1.63% |
| 2026-03-11 | 4.38 | 4.42 | 4.35 | 4.41 | +0.92% | 1.29 | 1.17% |
| 2026-03-10 | 4.37 | 4.38 | 4.35 | 4.37 | +0.46% | 1.42 | 1.29% |
| 2026-03-09 | 4.33 | 4.38 | 4.32 | 4.35 | -0.23% | 1.89 | 1.72% |
| 2026-03-06 | 4.31 | 4.37 | 4.29 | 4.36 | +0.93% | 2.03 | 1.85% |
| 2026-03-05 | 4.35 | 4.35 | 4.31 | 4.32 | +0.23% | 1.77 | 1.62% |
| 2026-03-04 | 4.40 | 4.42 | 4.30 | 4.31 | -2.49% | 2.82 | 2.57% |
| 2026-03-03 | 4.45 | 4.48 | 4.41 | 4.42 | -0.67% | 2.62 | 2.33% |
| 2026-03-02 | 4.45 | 4.47 | 4.41 | 4.45 | -0.67% | 2.28 | 2.03% |
| 2026-02-27 | 4.47 | 4.49 | 4.46 | 4.48 | 0.00% | 1.36 | 1.20% |
| 2026-02-26 | 4.47 | 4.50 | 4.46 | 4.48 | +0.22% | 1.55 | 1.37% |
| 2026-02-25 | 4.46 | 4.51 | 4.45 | 4.47 | +0.22% | 1.63 | 1.43% |
| 2026-02-24 | 4.45 | 4.47 | 4.44 | 4.46 | +0.68% | 1.16 | 1.02% |