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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.62 | 6.66 | 6.58 | 6.62 | +0.29% | 0.56 | 0.96% |
| 2025-07-21 | 6.53 | 6.61 | 6.52 | 6.60 | +1.48% | 0.58 | 1.01% |
| 2025-07-18 | 6.54 | 6.55 | 6.46 | 6.50 | +0.45% | 0.51 | 0.90% |
| 2025-07-17 | 6.48 | 6.52 | 6.46 | 6.47 | -0.59% | 0.34 | 0.59% |
| 2025-07-16 | 6.46 | 6.51 | 6.44 | 6.51 | +0.90% | 0.46 | 0.81% |
| 2025-07-15 | 6.51 | 6.54 | 6.41 | 6.46 | -0.89% | 0.44 | 0.78% |
| 2025-07-14 | 6.42 | 6.51 | 6.42 | 6.51 | +1.66% | 0.58 | 1.02% |
| 2025-07-11 | 6.43 | 6.43 | 6.36 | 6.41 | -0.15% | 0.46 | 0.82% |
| 2025-07-10 | 6.38 | 6.42 | 6.36 | 6.42 | +0.45% | 0.36 | 0.64% |
| 2025-07-09 | 6.38 | 6.44 | 6.38 | 6.39 | +0.15% | 0.45 | 0.80% |
| 2025-07-08 | 6.34 | 6.39 | 6.34 | 6.38 | +0.30% | 0.32 | 0.58% |
| 2025-07-07 | 6.33 | 6.37 | 6.31 | 6.36 | +0.46% | 0.30 | 0.54% |
| 2025-07-04 | 6.35 | 6.36 | 6.31 | 6.33 | -0.61% | 0.31 | 0.55% |
| 2025-07-03 | 6.37 | 6.40 | 6.33 | 6.37 | +0.30% | 0.33 | 0.59% |
| 2025-07-02 | 6.39 | 6.39 | 6.31 | 6.35 | -0.30% | 0.34 | 0.61% |
| 2025-07-01 | 6.35 | 6.37 | 6.31 | 6.37 | +0.30% | 0.44 | 0.80% |
| 2025-06-30 | 6.32 | 6.35 | 6.30 | 6.35 | +0.61% | 0.40 | 0.72% |
| 2025-06-27 | 6.26 | 6.32 | 6.26 | 6.31 | +0.77% | 0.41 | 0.74% |
| 2025-06-26 | 6.29 | 6.31 | 6.24 | 6.26 | -0.46% | 0.40 | 0.73% |
| 2025-06-25 | 6.27 | 6.30 | 6.24 | 6.29 | +0.77% | 0.46 | 0.83% |