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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.50 | 4.52 | 4.48 | 4.51 | +0.45% | 0.99 | 0.88% |
| 2025-09-15 | 4.52 | 4.52 | 4.48 | 4.49 | -0.44% | 0.94 | 0.83% |
| 2025-09-12 | 4.53 | 4.55 | 4.50 | 4.51 | -0.66% | 1.11 | 0.98% |
| 2025-09-11 | 4.50 | 4.55 | 4.47 | 4.54 | +0.89% | 1.50 | 1.32% |
| 2025-09-10 | 4.51 | 4.52 | 4.49 | 4.50 | -0.22% | 0.76 | 0.67% |
| 2025-09-09 | 4.51 | 4.53 | 4.48 | 4.51 | 0.00% | 1.16 | 1.03% |
| 2025-09-08 | 4.47 | 4.52 | 4.47 | 4.51 | +0.67% | 1.30 | 1.15% |
| 2025-09-05 | 4.46 | 4.49 | 4.44 | 4.48 | +0.22% | 1.17 | 1.04% |
| 2025-09-04 | 4.46 | 4.50 | 4.42 | 4.47 | +0.22% | 1.72 | 1.53% |
| 2025-09-03 | 4.51 | 4.53 | 4.45 | 4.46 | -1.11% | 1.25 | 1.11% |
| 2025-09-02 | 4.52 | 4.54 | 4.47 | 4.51 | -0.22% | 1.34 | 1.18% |
| 2025-09-01 | 4.52 | 4.55 | 4.50 | 4.52 | -0.22% | 1.32 | 1.16% |
| 2025-08-29 | 4.51 | 4.56 | 4.50 | 4.53 | +0.44% | 1.69 | 1.48% |
| 2025-08-28 | 4.56 | 4.58 | 4.44 | 4.51 | -0.88% | 2.59 | 2.28% |
| 2025-08-27 | 4.66 | 4.68 | 4.55 | 4.55 | -2.57% | 2.73 | 2.36% |
| 2025-08-26 | 4.66 | 4.69 | 4.65 | 4.67 | 0.00% | 1.61 | 1.37% |
| 2025-08-25 | 4.66 | 4.69 | 4.63 | 4.67 | +0.43% | 2.21 | 1.88% |
| 2025-08-22 | 4.68 | 4.68 | 4.60 | 4.65 | -0.64% | 2.23 | 1.91% |
| 2025-08-21 | 4.66 | 4.71 | 4.65 | 4.68 | 0.00% | 1.72 | 1.47% |
| 2025-08-20 | 4.64 | 4.69 | 4.61 | 4.68 | +1.08% | 1.77 | 1.51% |