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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.81 | 8.35 | 7.78 | 8.33 | +6.25% | 2.94 | 4.26% |
| 2025-09-16 | 7.74 | 7.84 | 7.71 | 7.84 | +1.29% | 1.08 | 1.65% |
| 2025-09-15 | 7.76 | 7.82 | 7.68 | 7.74 | -0.13% | 0.93 | 1.42% |
| 2025-09-12 | 7.83 | 7.87 | 7.73 | 7.75 | -1.02% | 1.09 | 1.66% |
| 2025-09-11 | 7.81 | 7.90 | 7.69 | 7.83 | +0.13% | 1.31 | 1.99% |
| 2025-09-10 | 7.93 | 7.97 | 7.73 | 7.82 | -1.76% | 1.38 | 2.09% |
| 2025-09-09 | 7.84 | 8.13 | 7.74 | 7.96 | +1.66% | 2.64 | 3.94% |
| 2025-09-08 | 7.50 | 7.86 | 7.49 | 7.83 | +3.43% | 2.18 | 3.34% |
| 2025-09-05 | 7.48 | 7.61 | 7.47 | 7.57 | +1.47% | 1.49 | 2.33% |
| 2025-09-04 | 7.73 | 7.79 | 7.34 | 7.46 | -3.99% | 2.39 | 3.75% |
| 2025-09-03 | 7.65 | 7.88 | 7.45 | 7.77 | +1.17% | 2.97 | 4.56% |
| 2025-09-02 | 7.59 | 7.88 | 7.54 | 7.68 | +1.32% | 2.70 | 4.15% |
| 2025-09-01 | 7.75 | 7.80 | 7.51 | 7.58 | -1.30% | 2.46 | 3.83% |
| 2025-08-29 | 7.39 | 7.73 | 7.35 | 7.68 | +3.92% | 3.08 | 4.80% |
| 2025-08-28 | 7.30 | 7.47 | 7.26 | 7.39 | +0.68% | 2.57 | 4.12% |
| 2025-08-27 | 7.40 | 7.58 | 7.30 | 7.34 | -0.81% | 3.68 | 5.83% |
| 2025-08-26 | 7.47 | 7.50 | 7.28 | 7.40 | -0.94% | 4.21 | 6.75% |
| 2025-08-25 | 7.27 | 7.47 | 7.23 | 7.47 | +10.01% | 2.22 | 3.53% |
| 2025-08-22 | 6.80 | 6.82 | 6.74 | 6.79 | +0.15% | 0.90 | 1.57% |
| 2025-08-21 | 6.80 | 6.82 | 6.74 | 6.78 | -0.59% | 0.71 | 1.24% |