康尼机电 sh.603111
6.49
-1.22%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.12 | 7.25 | 7.11 | 7.23 | +2.12% | 0.79 | 1.28% |
| 2026-02-13 | 7.05 | 7.12 | 7.04 | 7.08 | +0.28% | 0.41 | 0.68% |
| 2026-02-12 | 7.09 | 7.12 | 7.05 | 7.06 | -0.56% | 0.35 | 0.59% |
| 2026-02-11 | 7.09 | 7.13 | 7.08 | 7.10 | 0.00% | 0.49 | 0.81% |
| 2026-02-10 | 7.10 | 7.13 | 7.08 | 7.10 | -0.28% | 0.31 | 0.52% |
| 2026-02-09 | 7.06 | 7.13 | 7.04 | 7.12 | +1.42% | 0.49 | 0.81% |
| 2026-02-06 | 7.01 | 7.08 | 6.99 | 7.02 | -0.14% | 0.52 | 0.87% |
| 2026-02-05 | 7.08 | 7.08 | 6.99 | 7.03 | -0.71% | 0.50 | 0.84% |
| 2026-02-04 | 7.00 | 7.12 | 6.97 | 7.08 | +1.00% | 0.63 | 1.05% |
| 2026-02-03 | 6.90 | 7.02 | 6.90 | 7.01 | +1.59% | 0.55 | 0.93% |
| 2026-02-02 | 7.11 | 7.13 | 6.90 | 6.90 | -3.09% | 1.07 | 1.79% |
| 2026-01-30 | 7.07 | 7.17 | 6.97 | 7.12 | +0.99% | 0.84 | 1.41% |
| 2026-01-29 | 7.08 | 7.11 | 7.02 | 7.05 | -0.70% | 0.70 | 1.17% |
| 2026-01-28 | 7.14 | 7.16 | 7.07 | 7.10 | -0.56% | 0.50 | 0.83% |
| 2026-01-27 | 7.16 | 7.18 | 6.99 | 7.14 | -0.56% | 0.69 | 1.15% |
| 2026-01-26 | 7.28 | 7.28 | 7.11 | 7.18 | -1.10% | 0.72 | 1.18% |
| 2026-01-23 | 7.28 | 7.30 | 7.23 | 7.26 | -0.41% | 0.68 | 1.12% |
| 2026-01-22 | 7.18 | 7.32 | 7.18 | 7.29 | +1.25% | 0.86 | 1.40% |
| 2026-01-21 | 7.33 | 7.40 | 7.17 | 7.20 | -0.83% | 1.12 | 1.83% |
| 2026-01-20 | 7.21 | 7.27 | 7.20 | 7.26 | +0.55% | 0.78 | 1.28% |