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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.14 | 6.20 | 6.13 | 6.20 | +0.78% | 0.28 | 0.51% |
| 2025-05-23 | 6.20 | 6.26 | 6.13 | 6.15 | -0.93% | 0.46 | 0.84% |
| 2025-05-22 | 6.27 | 6.32 | 6.20 | 6.20 | -1.23% | 0.43 | 0.79% |
| 2025-05-21 | 6.30 | 6.32 | 6.24 | 6.28 | -0.61% | 0.39 | 0.71% |
| 2025-05-20 | 6.26 | 6.33 | 6.23 | 6.32 | +0.92% | 0.46 | 0.83% |
| 2025-05-19 | 6.23 | 6.28 | 6.19 | 6.26 | +0.62% | 0.41 | 0.76% |
| 2025-05-16 | 6.20 | 6.29 | 6.20 | 6.22 | 0.00% | 0.40 | 0.73% |
| 2025-05-15 | 6.30 | 6.30 | 6.20 | 6.22 | -1.38% | 0.55 | 1.00% |
| 2025-05-14 | 6.32 | 6.36 | 6.25 | 6.31 | -0.76% | 0.75 | 1.35% |
| 2025-05-13 | 6.47 | 6.49 | 6.34 | 6.36 | -1.79% | 1.21 | 2.15% |
| 2025-05-12 | 6.32 | 6.70 | 6.28 | 6.47 | +3.23% | 2.14 | 3.78% |
| 2025-05-09 | 6.32 | 6.37 | 6.24 | 6.27 | -1.07% | 0.58 | 1.04% |
| 2025-05-08 | 6.23 | 6.35 | 6.22 | 6.34 | +1.23% | 0.61 | 1.10% |
| 2025-05-07 | 6.27 | 6.32 | 6.20 | 6.26 | +0.31% | 0.60 | 1.09% |
| 2025-05-06 | 6.19 | 6.25 | 6.19 | 6.24 | +1.41% | 0.58 | 1.07% |