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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.79 | 6.93 | 6.78 | 6.90 | +1.02% | 0.37 | 0.64% |
| 2025-12-17 | 6.82 | 6.85 | 6.71 | 6.83 | +0.15% | 0.50 | 0.86% |
| 2025-12-16 | 6.89 | 6.91 | 6.77 | 6.82 | -1.16% | 0.45 | 0.78% |
| 2025-12-15 | 6.90 | 6.97 | 6.88 | 6.90 | -0.43% | 0.30 | 0.51% |
| 2025-12-12 | 6.92 | 7.03 | 6.90 | 6.93 | -0.29% | 0.50 | 0.84% |
| 2025-12-11 | 7.03 | 7.03 | 6.93 | 6.95 | -1.00% | 0.33 | 0.55% |
| 2025-12-10 | 7.01 | 7.03 | 6.92 | 7.02 | +0.43% | 0.35 | 0.59% |
| 2025-12-09 | 7.02 | 7.07 | 6.99 | 6.99 | -0.57% | 0.42 | 0.71% |
| 2025-12-08 | 7.04 | 7.06 | 7.00 | 7.03 | -0.28% | 0.40 | 0.67% |
| 2025-12-05 | 6.97 | 7.06 | 6.93 | 7.05 | +1.29% | 0.49 | 0.83% |
| 2025-12-04 | 6.89 | 6.99 | 6.89 | 6.96 | +0.72% | 0.46 | 0.78% |
| 2025-12-03 | 6.95 | 6.98 | 6.89 | 6.91 | -0.29% | 0.39 | 0.67% |
| 2025-12-02 | 6.97 | 6.97 | 6.91 | 6.93 | -0.57% | 0.28 | 0.48% |
| 2025-12-01 | 6.98 | 6.99 | 6.93 | 6.97 | 0.00% | 0.58 | 0.98% |
| 2025-11-28 | 6.94 | 6.98 | 6.87 | 6.97 | +0.87% | 0.29 | 0.49% |
| 2025-11-27 | 6.86 | 6.96 | 6.85 | 6.91 | +0.73% | 0.35 | 0.59% |
| 2025-11-26 | 6.93 | 6.97 | 6.86 | 6.86 | -1.01% | 0.41 | 0.70% |
| 2025-11-25 | 6.90 | 6.98 | 6.90 | 6.93 | +0.14% | 0.38 | 0.64% |
| 2025-11-24 | 6.99 | 7.02 | 6.87 | 6.92 | +0.58% | 0.49 | 0.83% |
| 2025-11-21 | 7.00 | 7.02 | 6.85 | 6.88 | -1.85% | 0.75 | 1.28% |