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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.14 | 7.24 | 7.10 | 7.22 | +1.26% | 0.84 | 1.38% |
| 2026-01-16 | 7.04 | 7.15 | 7.03 | 7.13 | +1.28% | 0.99 | 1.65% |
| 2026-01-15 | 6.99 | 7.07 | 6.97 | 7.04 | +0.72% | 0.53 | 0.90% |
| 2026-01-14 | 7.03 | 7.09 | 6.94 | 6.99 | -0.57% | 0.99 | 1.66% |
| 2026-01-13 | 7.14 | 7.14 | 7.01 | 7.03 | -1.26% | 0.78 | 1.30% |
| 2026-01-12 | 7.06 | 7.13 | 7.00 | 7.12 | +1.42% | 1.12 | 1.88% |
| 2026-01-09 | 7.01 | 7.02 | 6.96 | 7.02 | +0.29% | 0.82 | 1.38% |
| 2026-01-08 | 6.94 | 7.03 | 6.90 | 7.00 | +0.86% | 0.60 | 1.02% |
| 2026-01-07 | 7.00 | 7.03 | 6.92 | 6.94 | -1.00% | 0.53 | 0.89% |
| 2026-01-06 | 6.92 | 7.02 | 6.90 | 7.01 | +1.45% | 0.59 | 1.00% |
| 2026-01-05 | 6.88 | 6.93 | 6.85 | 6.91 | +0.88% | 0.49 | 0.83% |
| 2025-12-31 | 6.92 | 6.92 | 6.85 | 6.85 | -0.58% | 0.34 | 0.59% |
| 2025-12-30 | 6.91 | 6.92 | 6.86 | 6.89 | -0.43% | 0.35 | 0.60% |
| 2025-12-29 | 6.97 | 6.98 | 6.89 | 6.92 | -0.72% | 0.43 | 0.73% |
| 2025-12-26 | 7.06 | 7.07 | 6.94 | 6.97 | -1.41% | 0.54 | 0.92% |
| 2025-12-25 | 7.04 | 7.10 | 7.00 | 7.07 | +0.86% | 0.67 | 1.13% |
| 2025-12-24 | 6.92 | 7.02 | 6.91 | 7.01 | +0.86% | 0.40 | 0.67% |
| 2025-12-23 | 6.97 | 6.99 | 6.91 | 6.95 | -0.29% | 0.34 | 0.58% |
| 2025-12-22 | 7.00 | 7.03 | 6.97 | 6.97 | 0.00% | 0.36 | 0.61% |
| 2025-12-19 | 6.92 | 7.00 | 6.91 | 6.97 | +1.01% | 0.33 | 0.56% |