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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.71 | 4.71 | 4.63 | 4.64 | -1.28% | 1.26 | 1.07% |
| 2025-11-18 | 4.72 | 4.75 | 4.67 | 4.70 | -0.63% | 1.55 | 1.31% |
| 2025-11-17 | 4.83 | 4.83 | 4.71 | 4.73 | -2.07% | 1.66 | 1.39% |
| 2025-11-14 | 4.80 | 4.87 | 4.79 | 4.83 | +0.42% | 1.68 | 1.38% |
| 2025-11-13 | 4.83 | 4.83 | 4.76 | 4.81 | 0.00% | 1.52 | 1.26% |
| 2025-11-12 | 4.80 | 4.85 | 4.80 | 4.81 | +0.21% | 1.59 | 1.31% |
| 2025-11-11 | 4.78 | 4.82 | 4.75 | 4.80 | +0.42% | 1.70 | 1.41% |
| 2025-11-10 | 4.76 | 4.80 | 4.75 | 4.78 | +0.42% | 1.29 | 1.07% |
| 2025-11-07 | 4.75 | 4.78 | 4.73 | 4.76 | 0.00% | 1.57 | 1.31% |
| 2025-11-06 | 4.78 | 4.81 | 4.74 | 4.76 | -0.21% | 1.79 | 1.49% |
| 2025-11-05 | 4.69 | 4.79 | 4.68 | 4.77 | +1.06% | 2.38 | 1.99% |
| 2025-11-04 | 4.73 | 4.75 | 4.70 | 4.72 | -0.42% | 1.95 | 1.64% |
| 2025-11-03 | 4.70 | 4.76 | 4.67 | 4.74 | +1.28% | 2.87 | 2.42% |
| 2025-10-31 | 4.56 | 4.70 | 4.56 | 4.68 | +2.63% | 3.81 | 3.27% |
| 2025-10-30 | 4.55 | 4.60 | 4.52 | 4.56 | 0.00% | 2.29 | 1.99% |
| 2025-10-29 | 4.53 | 4.63 | 4.53 | 4.56 | +2.47% | 3.34 | 2.91% |
| 2025-10-28 | 4.45 | 4.48 | 4.44 | 4.45 | 0.00% | 0.89 | 0.79% |
| 2025-10-27 | 4.48 | 4.48 | 4.43 | 4.45 | -0.45% | 1.03 | 0.92% |
| 2025-10-24 | 4.51 | 4.52 | 4.46 | 4.47 | -0.89% | 0.82 | 0.73% |
| 2025-10-23 | 4.49 | 4.51 | 4.47 | 4.51 | 0.00% | 0.74 | 0.65% |