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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.46 | 4.52 | 4.46 | 4.51 | +1.12% | 1.25 | 1.10% |
| 2025-10-21 | 4.45 | 4.48 | 4.44 | 4.46 | +0.22% | 0.92 | 0.82% |
| 2025-10-20 | 4.48 | 4.48 | 4.42 | 4.45 | -0.22% | 0.80 | 0.71% |
| 2025-10-17 | 4.48 | 4.50 | 4.44 | 4.46 | -0.45% | 1.20 | 1.07% |
| 2025-10-16 | 4.45 | 4.49 | 4.44 | 4.48 | +0.67% | 1.31 | 1.17% |
| 2025-10-15 | 4.42 | 4.46 | 4.40 | 4.45 | +0.68% | 0.97 | 0.87% |
| 2025-10-14 | 4.41 | 4.44 | 4.40 | 4.42 | +0.45% | 1.21 | 1.08% |
| 2025-10-13 | 4.36 | 4.40 | 4.35 | 4.40 | -0.45% | 1.15 | 1.05% |
| 2025-10-10 | 4.39 | 4.44 | 4.37 | 4.42 | +0.68% | 1.12 | 1.01% |
| 2025-10-09 | 4.35 | 4.40 | 4.34 | 4.39 | +0.92% | 0.87 | 0.79% |
| 2025-09-30 | 4.36 | 4.37 | 4.34 | 4.35 | -0.46% | 0.64 | 0.59% |
| 2025-09-29 | 4.34 | 4.37 | 4.32 | 4.37 | +0.46% | 0.96 | 0.88% |
| 2025-09-26 | 4.36 | 4.37 | 4.31 | 4.35 | -0.23% | 0.86 | 0.79% |
| 2025-09-25 | 4.39 | 4.40 | 4.35 | 4.36 | -0.91% | 0.77 | 0.70% |
| 2025-09-24 | 4.36 | 4.40 | 4.35 | 4.40 | +0.92% | 0.70 | 0.64% |
| 2025-09-23 | 4.39 | 4.39 | 4.31 | 4.36 | -0.68% | 1.11 | 1.02% |
| 2025-09-22 | 4.44 | 4.46 | 4.38 | 4.39 | -1.13% | 1.01 | 0.91% |
| 2025-09-19 | 4.47 | 4.47 | 4.41 | 4.44 | -0.67% | 1.38 | 1.24% |
| 2025-09-18 | 4.51 | 4.52 | 4.45 | 4.47 | -0.89% | 1.66 | 1.47% |
| 2025-09-17 | 4.51 | 4.53 | 4.48 | 4.51 | 0.00% | 1.06 | 0.93% |