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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.81 | 6.83 | 6.78 | 6.80 | -0.58% | 0.26 | 0.45% |
| 2026-04-20 | 6.81 | 6.85 | 6.79 | 6.84 | 0.00% | 0.27 | 0.46% |
| 2026-04-17 | 6.77 | 6.87 | 6.74 | 6.84 | +0.74% | 0.42 | 0.72% |
| 2026-04-16 | 6.85 | 6.85 | 6.76 | 6.79 | -0.44% | 0.33 | 0.58% |
| 2026-04-15 | 6.88 | 6.88 | 6.81 | 6.82 | -0.29% | 0.33 | 0.56% |
| 2026-04-14 | 6.81 | 6.85 | 6.76 | 6.84 | +0.74% | 0.27 | 0.46% |
| 2026-04-13 | 6.80 | 6.80 | 6.73 | 6.79 | -0.15% | 0.21 | 0.37% |
| 2026-04-10 | 6.73 | 6.83 | 6.73 | 6.80 | +1.34% | 0.34 | 0.59% |
| 2026-04-09 | 6.72 | 6.75 | 6.65 | 6.71 | -0.74% | 0.35 | 0.61% |
| 2026-04-08 | 6.66 | 6.78 | 6.63 | 6.76 | +3.36% | 0.50 | 0.87% |
| 2026-04-07 | 6.52 | 6.59 | 6.48 | 6.54 | -0.46% | 0.27 | 0.49% |
| 2026-04-03 | 6.63 | 6.63 | 6.46 | 6.57 | -0.91% | 0.43 | 0.78% |
| 2026-04-02 | 6.67 | 6.72 | 6.56 | 6.63 | -1.19% | 0.45 | 0.80% |
| 2026-04-01 | 6.89 | 6.92 | 6.67 | 6.71 | -2.04% | 0.98 | 1.70% |
| 2026-03-31 | 6.62 | 7.01 | 6.60 | 6.85 | +2.70% | 1.31 | 2.22% |
| 2026-03-30 | 6.43 | 6.72 | 6.42 | 6.67 | +2.14% | 0.48 | 0.85% |
| 2026-03-27 | 6.41 | 6.55 | 6.41 | 6.53 | +0.46% | 0.20 | 0.35% |
| 2026-03-26 | 6.53 | 6.63 | 6.48 | 6.50 | -0.46% | 0.32 | 0.58% |
| 2026-03-25 | 6.37 | 6.54 | 6.37 | 6.53 | +1.56% | 0.39 | 0.70% |
| 2026-03-24 | 6.44 | 6.44 | 6.24 | 6.43 | +3.54% | 0.46 | 0.85% |