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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.48 | 4.49 | 4.42 | 4.43 | -0.89% | 1.45 | 1.28% |
| 2026-02-12 | 4.53 | 4.53 | 4.47 | 4.47 | -1.32% | 1.88 | 1.66% |
| 2026-02-11 | 4.53 | 4.55 | 4.51 | 4.53 | +0.22% | 1.27 | 1.11% |
| 2026-02-10 | 4.53 | 4.56 | 4.50 | 4.52 | -0.44% | 1.80 | 1.57% |
| 2026-02-09 | 4.53 | 4.58 | 4.51 | 4.54 | 0.00% | 2.50 | 2.18% |
| 2026-02-06 | 4.62 | 4.69 | 4.54 | 4.54 | 0.00% | 4.03 | 3.45% |
| 2026-02-05 | 4.50 | 4.56 | 4.49 | 4.54 | +0.89% | 2.03 | 1.77% |
| 2026-02-04 | 4.47 | 4.51 | 4.45 | 4.50 | +0.45% | 1.82 | 1.61% |
| 2026-02-03 | 4.48 | 4.52 | 4.44 | 4.48 | 0.00% | 1.76 | 1.56% |
| 2026-02-02 | 4.52 | 4.58 | 4.46 | 4.48 | -0.67% | 2.27 | 1.98% |
| 2026-01-30 | 4.55 | 4.59 | 4.47 | 4.51 | -1.31% | 2.04 | 1.78% |
| 2026-01-29 | 4.56 | 4.58 | 4.54 | 4.57 | -0.22% | 1.68 | 1.45% |
| 2026-01-28 | 4.60 | 4.60 | 4.54 | 4.58 | -0.65% | 1.78 | 1.54% |
| 2026-01-27 | 4.68 | 4.68 | 4.55 | 4.61 | -1.71% | 2.24 | 1.93% |
| 2026-01-26 | 4.60 | 4.71 | 4.58 | 4.69 | +1.96% | 3.62 | 3.08% |
| 2026-01-23 | 4.58 | 4.64 | 4.57 | 4.60 | +0.66% | 1.83 | 1.58% |
| 2026-01-22 | 4.56 | 4.59 | 4.54 | 4.57 | +0.44% | 1.33 | 1.15% |
| 2026-01-21 | 4.58 | 4.58 | 4.54 | 4.55 | -0.66% | 1.40 | 1.22% |
| 2026-01-20 | 4.52 | 4.58 | 4.51 | 4.58 | +1.33% | 1.86 | 1.62% |
| 2026-01-19 | 4.50 | 4.54 | 4.49 | 4.52 | +0.44% | 1.34 | 1.17% |