康尼机电 sh.603111
6.57
+0.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.54 | 6.62 | 6.46 | 6.57 | +0.31% | 0.45 | 0.82% |
| 2026-05-21 | 6.63 | 6.78 | 6.54 | 6.55 | -1.50% | 0.60 | 1.06% |
| 2026-05-20 | 6.72 | 6.74 | 6.59 | 6.65 | -1.34% | 0.39 | 0.68% |
| 2026-05-19 | 6.57 | 6.76 | 6.55 | 6.74 | +2.59% | 0.42 | 0.73% |
| 2026-05-18 | 6.66 | 6.67 | 6.53 | 6.57 | -1.65% | 0.60 | 1.07% |
| 2026-05-15 | 6.69 | 6.76 | 6.64 | 6.68 | -0.45% | 0.68 | 1.20% |
| 2026-05-14 | 6.95 | 6.98 | 6.70 | 6.71 | -3.59% | 0.91 | 1.57% |
| 2026-05-13 | 6.88 | 7.15 | 6.86 | 6.96 | +0.29% | 1.52 | 2.55% |
| 2026-05-12 | 6.99 | 7.30 | 6.94 | 6.94 | +1.61% | 1.68 | 2.78% |
| 2026-05-11 | 6.91 | 6.91 | 6.79 | 6.83 | -0.15% | 0.43 | 0.74% |
| 2026-05-08 | 6.84 | 6.87 | 6.80 | 6.84 | -0.15% | 0.39 | 0.66% |
| 2026-05-07 | 6.85 | 6.90 | 6.82 | 6.85 | -0.29% | 0.40 | 0.69% |
| 2026-05-06 | 6.94 | 6.95 | 6.81 | 6.87 | -0.72% | 0.75 | 1.28% |
| 2026-04-30 | 6.80 | 6.96 | 6.78 | 6.92 | +1.02% | 0.46 | 0.77% |
| 2026-04-29 | 6.75 | 6.94 | 6.69 | 6.85 | +2.09% | 0.55 | 0.94% |
| 2026-04-28 | 6.81 | 6.83 | 6.67 | 6.71 | -1.90% | 0.42 | 0.73% |
| 2026-04-27 | 6.71 | 6.92 | 6.64 | 6.84 | +1.79% | 0.64 | 1.11% |
| 2026-04-24 | 6.90 | 6.93 | 6.61 | 6.72 | -3.31% | 0.96 | 1.68% |
| 2026-04-23 | 6.84 | 6.97 | 6.83 | 6.95 | +1.46% | 0.65 | 1.09% |
| 2026-04-22 | 6.81 | 6.86 | 6.77 | 6.85 | +0.74% | 0.31 | 0.53% |