康尼机电 sh.603111
6.49
-1.22%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.72 | 6.85 | 6.69 | 6.82 | +1.34% | 0.88 | 1.52% |
| 2025-08-19 | 6.66 | 6.74 | 6.64 | 6.73 | +0.75% | 0.71 | 1.26% |
| 2025-08-18 | 6.66 | 6.72 | 6.64 | 6.68 | +0.45% | 0.64 | 1.14% |
| 2025-08-15 | 6.57 | 6.70 | 6.57 | 6.65 | +1.22% | 0.56 | 1.00% |
| 2025-08-14 | 6.68 | 6.71 | 6.57 | 6.57 | -1.65% | 0.58 | 1.03% |
| 2025-08-13 | 6.69 | 6.70 | 6.66 | 6.68 | -0.15% | 0.49 | 0.88% |
| 2025-08-12 | 6.68 | 6.70 | 6.63 | 6.69 | 0.00% | 0.51 | 0.90% |
| 2025-08-11 | 6.66 | 6.73 | 6.63 | 6.69 | +0.60% | 0.74 | 1.31% |
| 2025-08-08 | 6.54 | 6.71 | 6.52 | 6.65 | +1.68% | 0.82 | 1.46% |
| 2025-08-07 | 6.60 | 6.61 | 6.51 | 6.54 | -0.61% | 0.39 | 0.70% |
| 2025-08-06 | 6.55 | 6.59 | 6.54 | 6.58 | +0.46% | 0.43 | 0.78% |
| 2025-08-05 | 6.52 | 6.56 | 6.50 | 6.55 | +0.77% | 0.36 | 0.65% |
| 2025-08-04 | 6.44 | 6.51 | 6.39 | 6.50 | +0.93% | 0.39 | 0.72% |
| 2025-08-01 | 6.38 | 6.44 | 6.35 | 6.44 | +1.26% | 0.36 | 0.66% |
| 2025-07-31 | 6.48 | 6.52 | 6.35 | 6.36 | -2.00% | 0.55 | 1.02% |
| 2025-07-30 | 6.58 | 6.58 | 6.44 | 6.49 | -1.22% | 0.60 | 1.09% |
| 2025-07-29 | 6.59 | 6.62 | 6.50 | 6.57 | -0.45% | 0.47 | 0.84% |
| 2025-07-28 | 6.61 | 6.63 | 6.57 | 6.60 | +0.30% | 0.43 | 0.77% |
| 2025-07-25 | 6.65 | 6.65 | 6.55 | 6.58 | -0.60% | 0.50 | 0.89% |
| 2025-07-24 | 6.59 | 6.65 | 6.57 | 6.62 | +0.15% | 0.61 | 1.10% |