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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.07 | 7.11 | 7.01 | 7.01 | -0.71% | 0.48 | 0.80% |
| 2025-11-19 | 7.11 | 7.13 | 7.05 | 7.06 | -0.84% | 0.62 | 1.03% |
| 2025-11-18 | 7.15 | 7.16 | 7.08 | 7.12 | -0.42% | 0.46 | 0.76% |
| 2025-11-17 | 7.18 | 7.23 | 7.12 | 7.15 | -0.69% | 0.59 | 0.98% |
| 2025-11-14 | 7.25 | 7.26 | 7.20 | 7.20 | -0.28% | 0.55 | 0.90% |
| 2025-11-13 | 7.23 | 7.26 | 7.16 | 7.22 | +0.28% | 0.46 | 0.76% |
| 2025-11-12 | 7.26 | 7.30 | 7.17 | 7.20 | -0.96% | 0.62 | 1.01% |
| 2025-11-11 | 7.25 | 7.30 | 7.23 | 7.27 | +0.55% | 0.48 | 0.78% |
| 2025-11-10 | 7.38 | 7.41 | 7.21 | 7.23 | -2.03% | 1.11 | 1.80% |
| 2025-11-07 | 7.37 | 7.44 | 7.37 | 7.38 | -0.94% | 0.51 | 0.81% |
| 2025-11-06 | 7.32 | 7.47 | 7.31 | 7.45 | +1.78% | 0.71 | 1.13% |
| 2025-11-05 | 7.25 | 7.35 | 7.22 | 7.32 | +0.27% | 0.63 | 1.02% |
| 2025-11-04 | 7.37 | 7.42 | 7.24 | 7.30 | -0.68% | 0.91 | 1.47% |
| 2025-11-03 | 7.58 | 7.62 | 7.34 | 7.35 | -3.16% | 1.97 | 3.13% |
| 2025-10-31 | 7.59 | 7.76 | 7.54 | 7.59 | -6.30% | 2.43 | 3.76% |
| 2025-10-30 | 8.17 | 8.42 | 8.05 | 8.10 | -1.10% | 1.34 | 1.92% |
| 2025-10-29 | 8.02 | 8.20 | 8.02 | 8.19 | +1.36% | 0.80 | 1.17% |
| 2025-10-28 | 8.04 | 8.16 | 8.02 | 8.08 | 0.00% | 0.83 | 1.21% |
| 2025-10-27 | 8.09 | 8.19 | 8.06 | 8.08 | +0.12% | 0.78 | 1.14% |
| 2025-10-24 | 8.04 | 8.11 | 7.98 | 8.07 | +0.50% | 0.57 | 0.84% |