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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.90 | 8.05 | 7.83 | 8.03 | +1.13% | 0.67 | 1.01% |
| 2025-10-22 | 7.87 | 8.05 | 7.86 | 7.94 | +0.76% | 0.79 | 1.17% |
| 2025-10-21 | 7.80 | 7.94 | 7.79 | 7.88 | +1.42% | 0.82 | 1.23% |
| 2025-10-20 | 7.88 | 7.94 | 7.73 | 7.77 | -0.26% | 0.94 | 1.42% |
| 2025-10-17 | 8.12 | 8.16 | 7.78 | 7.79 | -4.18% | 1.26 | 1.88% |
| 2025-10-16 | 8.34 | 8.35 | 8.06 | 8.13 | -1.93% | 1.07 | 1.56% |
| 2025-10-15 | 8.09 | 8.29 | 8.08 | 8.29 | +2.22% | 1.40 | 2.02% |
| 2025-10-14 | 8.17 | 8.32 | 8.04 | 8.11 | +0.12% | 1.34 | 1.94% |
| 2025-10-13 | 8.10 | 8.14 | 7.92 | 8.10 | -2.06% | 1.47 | 2.17% |
| 2025-10-10 | 8.21 | 8.38 | 8.12 | 8.27 | +1.35% | 1.73 | 2.48% |
| 2025-10-09 | 8.00 | 8.23 | 7.96 | 8.16 | +2.26% | 1.37 | 1.99% |
| 2025-09-30 | 8.03 | 8.08 | 7.90 | 7.98 | -0.87% | 0.75 | 1.11% |
| 2025-09-29 | 8.03 | 8.09 | 7.93 | 8.05 | +0.12% | 0.99 | 1.46% |
| 2025-09-26 | 7.94 | 8.10 | 7.89 | 8.04 | +1.00% | 0.86 | 1.27% |
| 2025-09-25 | 8.13 | 8.15 | 7.94 | 7.96 | -2.09% | 0.96 | 1.41% |
| 2025-09-24 | 8.00 | 8.14 | 7.89 | 8.13 | +2.14% | 1.38 | 2.02% |
| 2025-09-23 | 7.89 | 7.98 | 7.60 | 7.96 | +1.14% | 1.49 | 2.27% |
| 2025-09-22 | 7.80 | 7.96 | 7.79 | 7.87 | +0.90% | 0.80 | 1.21% |
| 2025-09-19 | 8.07 | 8.08 | 7.76 | 7.80 | -2.62% | 1.17 | 1.77% |
| 2025-09-18 | 8.25 | 8.26 | 7.90 | 8.01 | -3.84% | 2.38 | 3.48% |