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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.13 | 6.25 | 6.12 | 6.24 | +2.05% | 0.35 | 0.65% |
| 2025-06-23 | 5.99 | 6.14 | 5.99 | 6.12 | +1.12% | 0.30 | 0.56% |
| 2025-06-20 | 6.04 | 6.13 | 6.03 | 6.05 | +0.32% | 0.27 | 0.51% |
| 2025-06-19 | 6.17 | 6.18 | 6.02 | 6.03 | -2.19% | 0.65 | 1.21% |
| 2025-06-18 | 6.20 | 6.22 | 6.16 | 6.17 | -0.78% | 0.28 | 0.51% |
| 2025-06-17 | 6.18 | 6.22 | 6.16 | 6.21 | +0.62% | 0.30 | 0.55% |
| 2025-06-16 | 6.16 | 6.20 | 6.15 | 6.18 | +0.47% | 0.23 | 0.42% |
| 2025-06-13 | 6.27 | 6.28 | 6.15 | 6.15 | -2.15% | 0.52 | 0.96% |
| 2025-06-12 | 6.27 | 6.30 | 6.24 | 6.28 | 0.00% | 0.28 | 0.52% |
| 2025-06-11 | 6.21 | 6.31 | 6.21 | 6.28 | +0.62% | 0.34 | 0.63% |
| 2025-06-10 | 6.32 | 6.32 | 6.19 | 6.24 | -0.92% | 0.46 | 0.84% |
| 2025-06-09 | 6.28 | 6.34 | 6.27 | 6.30 | +0.31% | 0.40 | 0.72% |
| 2025-06-06 | 6.21 | 6.31 | 6.20 | 6.28 | +0.93% | 0.44 | 0.81% |
| 2025-06-05 | 6.21 | 6.24 | 6.19 | 6.22 | 0.00% | 0.30 | 0.55% |
| 2025-06-04 | 6.20 | 6.23 | 6.18 | 6.22 | +0.62% | 0.29 | 0.53% |
| 2025-06-03 | 6.18 | 6.21 | 6.17 | 6.19 | -0.31% | 0.31 | 0.57% |
| 2025-05-30 | 6.31 | 6.33 | 6.20 | 6.20 | -1.98% | 0.46 | 0.84% |
| 2025-05-29 | 6.27 | 6.37 | 6.26 | 6.33 | +0.77% | 0.53 | 0.95% |
| 2025-05-28 | 6.20 | 6.29 | 6.20 | 6.28 | +1.09% | 0.47 | 0.86% |
| 2025-05-27 | 6.18 | 6.22 | 6.14 | 6.21 | +0.31% | 0.31 | 0.57% |