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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.55 | 6.55 | 6.19 | 6.21 | -5.91% | 0.69 | 1.28% |
| 2026-03-20 | 6.69 | 6.73 | 6.58 | 6.60 | -1.49% | 0.40 | 0.71% |
| 2026-03-19 | 6.76 | 6.80 | 6.67 | 6.70 | -1.76% | 0.39 | 0.68% |
| 2026-03-18 | 6.77 | 6.83 | 6.71 | 6.82 | +0.74% | 0.59 | 1.02% |
| 2026-03-17 | 6.82 | 6.89 | 6.77 | 6.77 | -0.59% | 0.44 | 0.76% |
| 2026-03-16 | 6.90 | 6.91 | 6.78 | 6.81 | -1.30% | 0.78 | 1.34% |
| 2026-03-13 | 6.95 | 7.02 | 6.89 | 6.90 | -1.00% | 0.68 | 1.14% |
| 2026-03-12 | 7.03 | 7.07 | 6.95 | 6.97 | -0.85% | 0.50 | 0.84% |
| 2026-03-11 | 7.07 | 7.07 | 6.99 | 7.03 | -0.14% | 0.46 | 0.77% |
| 2026-03-10 | 6.96 | 7.04 | 6.96 | 7.04 | +1.44% | 0.54 | 0.91% |
| 2026-03-09 | 6.99 | 7.00 | 6.88 | 6.94 | -1.42% | 0.60 | 1.01% |
| 2026-03-06 | 6.96 | 7.05 | 6.91 | 7.04 | +1.44% | 0.43 | 0.73% |
| 2026-03-05 | 6.88 | 6.99 | 6.87 | 6.94 | +2.21% | 0.63 | 1.06% |
| 2026-03-04 | 6.91 | 6.98 | 6.76 | 6.79 | -2.72% | 0.96 | 1.63% |
| 2026-03-03 | 7.12 | 7.19 | 6.95 | 6.98 | -2.10% | 0.77 | 1.27% |
| 2026-03-02 | 7.15 | 7.21 | 7.07 | 7.13 | -1.25% | 0.64 | 1.05% |
| 2026-02-27 | 7.19 | 7.22 | 7.17 | 7.22 | 0.00% | 0.52 | 0.85% |
| 2026-02-26 | 7.18 | 7.22 | 7.17 | 7.22 | +0.56% | 0.55 | 0.90% |
| 2026-02-25 | 7.23 | 7.25 | 7.17 | 7.18 | -0.69% | 0.62 | 1.00% |
| 2026-02-24 | 7.12 | 7.25 | 7.11 | 7.23 | +2.12% | 0.79 | 1.28% |