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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.53 | 4.54 | 4.47 | 4.50 | -0.44% | 1.30 | 1.14% |
| 2026-01-15 | 4.50 | 4.52 | 4.48 | 4.52 | +0.22% | 1.20 | 1.06% |
| 2026-01-14 | 4.53 | 4.57 | 4.49 | 4.51 | -0.66% | 2.43 | 2.12% |
| 2026-01-13 | 4.53 | 4.59 | 4.52 | 4.54 | +0.22% | 2.54 | 2.21% |
| 2026-01-12 | 4.50 | 4.53 | 4.49 | 4.53 | +0.22% | 1.51 | 1.32% |
| 2026-01-09 | 4.50 | 4.52 | 4.48 | 4.52 | +0.44% | 1.40 | 1.23% |
| 2026-01-08 | 4.48 | 4.51 | 4.48 | 4.50 | +0.22% | 1.03 | 0.91% |
| 2026-01-07 | 4.51 | 4.52 | 4.48 | 4.49 | -0.22% | 1.53 | 1.35% |
| 2026-01-06 | 4.48 | 4.51 | 4.48 | 4.50 | +0.22% | 1.61 | 1.41% |
| 2026-01-05 | 4.45 | 4.49 | 4.43 | 4.49 | +0.67% | 1.44 | 1.28% |
| 2025-12-31 | 4.44 | 4.48 | 4.44 | 4.46 | +0.22% | 0.92 | 0.82% |
| 2025-12-30 | 4.45 | 4.47 | 4.41 | 4.45 | 0.00% | 1.01 | 0.89% |
| 2025-12-29 | 4.50 | 4.51 | 4.44 | 4.45 | -1.33% | 1.72 | 1.52% |
| 2025-12-26 | 4.54 | 4.54 | 4.50 | 4.51 | -0.44% | 1.09 | 0.95% |
| 2025-12-25 | 4.54 | 4.55 | 4.51 | 4.53 | -0.22% | 0.82 | 0.72% |
| 2025-12-24 | 4.53 | 4.56 | 4.51 | 4.54 | -0.22% | 0.97 | 0.84% |
| 2025-12-23 | 4.59 | 4.61 | 4.52 | 4.55 | -0.87% | 1.40 | 1.21% |
| 2025-12-22 | 4.67 | 4.67 | 4.59 | 4.59 | -1.50% | 1.38 | 1.19% |
| 2025-12-19 | 4.66 | 4.69 | 4.63 | 4.66 | 0.00% | 1.09 | 0.93% |
| 2025-12-18 | 4.59 | 4.67 | 4.57 | 4.66 | +1.53% | 1.07 | 0.92% |