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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.56 | 4.61 | 4.53 | 4.59 | +0.44% | 1.03 | 0.90% |
| 2025-12-16 | 4.65 | 4.65 | 4.55 | 4.57 | -1.30% | 1.13 | 0.98% |
| 2025-12-15 | 4.58 | 4.67 | 4.57 | 4.63 | +0.65% | 1.14 | 0.98% |
| 2025-12-12 | 4.60 | 4.67 | 4.59 | 4.60 | -0.43% | 1.33 | 1.14% |
| 2025-12-11 | 4.63 | 4.67 | 4.61 | 4.62 | -0.22% | 1.17 | 1.00% |
| 2025-12-10 | 4.61 | 4.65 | 4.58 | 4.63 | +0.22% | 0.98 | 0.84% |
| 2025-12-09 | 4.66 | 4.66 | 4.60 | 4.62 | -0.65% | 1.03 | 0.88% |
| 2025-12-08 | 4.72 | 4.74 | 4.64 | 4.65 | -1.48% | 1.56 | 1.33% |
| 2025-12-05 | 4.74 | 4.74 | 4.67 | 4.72 | -0.21% | 1.17 | 0.99% |
| 2025-12-04 | 4.72 | 4.76 | 4.69 | 4.73 | -0.21% | 1.48 | 1.25% |
| 2025-12-03 | 4.69 | 4.75 | 4.67 | 4.74 | +1.07% | 1.57 | 1.32% |
| 2025-12-02 | 4.66 | 4.70 | 4.63 | 4.69 | +0.64% | 1.24 | 1.05% |
| 2025-12-01 | 4.63 | 4.67 | 4.62 | 4.66 | +0.87% | 1.37 | 1.17% |
| 2025-11-28 | 4.67 | 4.67 | 4.59 | 4.62 | -0.65% | 1.11 | 0.96% |
| 2025-11-27 | 4.68 | 4.69 | 4.62 | 4.65 | -0.64% | 1.01 | 0.87% |
| 2025-11-26 | 4.65 | 4.74 | 4.64 | 4.68 | +0.86% | 1.40 | 1.18% |
| 2025-11-25 | 4.60 | 4.68 | 4.58 | 4.64 | +1.31% | 1.58 | 1.35% |
| 2025-11-24 | 4.59 | 4.64 | 4.57 | 4.58 | +0.44% | 1.57 | 1.36% |
| 2025-11-21 | 4.65 | 4.71 | 4.55 | 4.56 | -1.72% | 2.07 | 1.78% |
| 2025-11-20 | 4.65 | 4.68 | 4.63 | 4.64 | 0.00% | 0.97 | 0.83% |