康恩贝(600572)股票行情
康恩贝(600572)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 4.24 | 4.28 | 0.04 | 0.94% | 4.23 | 4.32 | 324324 | 13899.15 | 1.28% |
| 2026-03-25 | 4.19 | 4.24 | 0.04 | 0.95% | 4.19 | 4.26 | 309790 | 13112.63 | 1.22% |
| 2026-03-24 | 4.12 | 4.20 | 0.14 | 3.45% | 4.09 | 4.21 | 410591 | 17050.31 | 1.62% |
| 2026-03-23 | 4.28 | 4.06 | -0.26 | -6.02% | 4.04 | 4.28 | 694830 | 28805.60 | 2.75% |
| 2026-03-20 | 4.39 | 4.32 | -0.07 | -1.59% | 4.32 | 4.42 | 298777 | 13045.14 | 1.18% |
| 2026-03-19 | 4.41 | 4.39 | -0.03 | -0.68% | 4.37 | 4.45 | 359002 | 15828.78 | 1.42% |
| 2026-03-18 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.45 | 314286 | 13876.10 | 1.24% |
| 2026-03-17 | 4.45 | 4.44 | 0.00 | 0.00% | 4.43 | 4.48 | 335338 | 14949.22 | 1.33% |
| 2026-03-16 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.47 | 368944 | 16408.58 | 1.46% |
| 2026-03-13 | 4.43 | 4.44 | -0.01 | -0.22% | 4.42 | 4.46 | 412000 | 18312.70 | 1.63% |
| 2026-03-12 | 4.40 | 4.45 | 0.04 | 0.91% | 4.40 | 4.46 | 413001 | 18318.34 | 1.63% |
| 2026-03-11 | 4.38 | 4.41 | 0.04 | 0.92% | 4.35 | 4.42 | 295033 | 12938.12 | 1.17% |
| 2026-03-10 | 4.37 | 4.37 | 0.02 | 0.46% | 4.35 | 4.38 | 325353 | 14214.30 | 1.29% |
| 2026-03-09 | 4.33 | 4.35 | -0.01 | -0.23% | 4.32 | 4.38 | 434274 | 18913.06 | 1.72% |
| 2026-03-06 | 4.31 | 4.36 | 0.04 | 0.93% | 4.29 | 4.37 | 468354 | 20298.79 | 1.85% |
| 2026-03-05 | 4.35 | 4.32 | 0.01 | 0.23% | 4.31 | 4.35 | 409820 | 17718.80 | 1.62% |
| 2026-03-04 | 4.40 | 4.31 | -0.11 | -2.49% | 4.30 | 4.42 | 649167 | 28232.97 | 2.57% |
| 2026-03-03 | 4.45 | 4.42 | -0.03 | -0.67% | 4.41 | 4.48 | 589652 | 26176.99 | 2.33% |
| 2026-03-02 | 4.45 | 4.45 | -0.03 | -0.67% | 4.41 | 4.47 | 513979 | 22832.81 | 2.03% |
| 2026-02-27 | 4.47 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 304352 | 13625.76 | 1.20% |
| 2026-02-26 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.50 | 346183 | 15493.22 | 1.37% |
| 2026-02-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.51 | 362398 | 16261.79 | 1.43% |
| 2026-02-24 | 4.45 | 4.46 | 0.03 | 0.68% | 4.44 | 4.47 | 259135 | 11551.90 | 1.02% |
| 2026-02-13 | 4.48 | 4.43 | -0.04 | -0.89% | 4.42 | 4.49 | 324999 | 14479.46 | 1.28% |
| 2026-02-12 | 4.53 | 4.47 | -0.06 | -1.32% | 4.47 | 4.53 | 418769 | 18770.77 | 1.66% |
| 2026-02-11 | 4.53 | 4.53 | 0.01 | 0.22% | 4.51 | 4.55 | 281100 | 12736.20 | 1.11% |
| 2026-02-10 | 4.53 | 4.52 | -0.02 | -0.44% | 4.50 | 4.56 | 397332 | 18006.14 | 1.57% |
| 2026-02-09 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.58 | 552560 | 25047.81 | 2.18% |
| 2026-02-06 | 4.62 | 4.54 | 0.00 | 0.00% | 4.54 | 4.69 | 872228 | 40297.81 | 3.45% |
| 2026-02-05 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.56 | 447538 | 20272.25 | 1.77% |
| 2026-02-04 | 4.47 | 4.50 | 0.02 | 0.45% | 4.45 | 4.51 | 406186 | 18222.79 | 1.61% |
| 2026-02-03 | 4.48 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 393768 | 17621.78 | 1.56% |
| 2026-02-02 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.58 | 501536 | 22742.84 | 1.98% |
| 2026-01-30 | 4.55 | 4.51 | -0.06 | -1.31% | 4.47 | 4.59 | 450200 | 20387.69 | 1.78% |
| 2026-01-29 | 4.56 | 4.57 | -0.01 | -0.22% | 4.54 | 4.58 | 367552 | 16754.97 | 1.45% |
| 2026-01-28 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.60 | 388502 | 17768.92 | 1.54% |
| 2026-01-27 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.68 | 487878 | 22440.39 | 1.93% |
| 2026-01-26 | 4.60 | 4.69 | 0.09 | 1.96% | 4.58 | 4.71 | 779685 | 36243.66 | 3.08% |
| 2026-01-23 | 4.58 | 4.60 | 0.03 | 0.66% | 4.57 | 4.64 | 398298 | 18346.73 | 1.58% |
| 2026-01-22 | 4.56 | 4.57 | 0.02 | 0.44% | 4.54 | 4.59 | 291840 | 13338.98 | 1.15% |
| 2026-01-21 | 4.58 | 4.55 | -0.03 | -0.66% | 4.54 | 4.58 | 308343 | 14049.66 | 1.22% |
| 2026-01-20 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.58 | 408354 | 18583.25 | 1.62% |
| 2026-01-19 | 4.50 | 4.52 | 0.02 | 0.44% | 4.49 | 4.54 | 296432 | 13395.29 | 1.17% |
| 2026-01-16 | 4.53 | 4.50 | -0.02 | -0.44% | 4.47 | 4.54 | 289320 | 13015.21 | 1.14% |
| 2026-01-15 | 4.50 | 4.52 | 0.01 | 0.22% | 4.48 | 4.52 | 267493 | 12040.38 | 1.06% |
| 2026-01-14 | 4.53 | 4.51 | -0.03 | -0.66% | 4.49 | 4.57 | 534762 | 24257.62 | 2.12% |
| 2026-01-13 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.59 | 557632 | 25377.70 | 2.21% |
| 2026-01-12 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 333951 | 15070.41 | 1.32% |
| 2026-01-09 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.52 | 311440 | 14026.74 | 1.23% |
| 2026-01-08 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.51 | 228842 | 10291.03 | 0.91% |
| 2026-01-07 | 4.51 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 340675 | 15310.89 | 1.35% |
| 2026-01-06 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.51 | 357566 | 16080.21 | 1.41% |
| 2026-01-05 | 4.45 | 4.49 | 0.03 | 0.67% | 4.43 | 4.49 | 323014 | 14433.79 | 1.28% |
| 2025-12-31 | 4.44 | 4.46 | 0.01 | 0.22% | 4.44 | 4.48 | 207522 | 9246.21 | 0.82% |
| 2025-12-30 | 4.45 | 4.45 | 0.00 | 0.00% | 4.41 | 4.47 | 226076 | 10051.92 | 0.89% |
| 2025-12-29 | 4.50 | 4.45 | -0.06 | -1.33% | 4.44 | 4.51 | 385148 | 17161.59 | 1.52% |
| 2025-12-26 | 4.54 | 4.51 | -0.02 | -0.44% | 4.50 | 4.54 | 240262 | 10855.69 | 0.95% |
| 2025-12-25 | 4.54 | 4.53 | -0.01 | -0.22% | 4.51 | 4.55 | 180778 | 8199.81 | 0.72% |
| 2025-12-24 | 4.53 | 4.54 | -0.01 | -0.22% | 4.51 | 4.56 | 213043 | 9655.03 | 0.84% |
| 2025-12-23 | 4.59 | 4.55 | -0.04 | -0.87% | 4.52 | 4.61 | 306383 | 13961.72 | 1.22% |
| 2025-12-22 | 4.67 | 4.59 | -0.07 | -1.50% | 4.59 | 4.67 | 298606 | 13810.92 | 1.19% |
| 2025-12-19 | 4.66 | 4.66 | 0.00 | 0.00% | 4.63 | 4.69 | 234375 | 10926.61 | 0.93% |
| 2025-12-18 | 4.59 | 4.66 | 0.07 | 1.53% | 4.57 | 4.67 | 231434 | 10734.77 | 0.92% |
| 2025-12-17 | 4.56 | 4.59 | 0.02 | 0.44% | 4.53 | 4.61 | 225762 | 10323.91 | 0.90% |
| 2025-12-16 | 4.65 | 4.57 | -0.06 | -1.30% | 4.55 | 4.65 | 246872 | 11313.10 | 0.98% |
| 2025-12-15 | 4.58 | 4.63 | 0.03 | 0.65% | 4.57 | 4.67 | 246233 | 11410.68 | 0.98% |
| 2025-12-12 | 4.60 | 4.60 | -0.02 | -0.43% | 4.59 | 4.67 | 288067 | 13315.03 | 1.14% |
| 2025-12-11 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.67 | 252003 | 11681.87 | 1.00% |
| 2025-12-10 | 4.61 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 212183 | 9779.27 | 0.84% |
| 2025-12-09 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.66 | 222100 | 10267.71 | 0.88% |
| 2025-12-08 | 4.72 | 4.65 | -0.07 | -1.48% | 4.64 | 4.74 | 334633 | 15623.93 | 1.33% |
| 2025-12-05 | 4.74 | 4.72 | -0.01 | -0.21% | 4.67 | 4.74 | 249160 | 11705.03 | 0.99% |
| 2025-12-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.69 | 4.76 | 313926 | 14830.24 | 1.25% |
| 2025-12-03 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.75 | 332554 | 15691.80 | 1.32% |
| 2025-12-02 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.70 | 264744 | 12365.27 | 1.05% |
| 2025-12-01 | 4.63 | 4.66 | 0.04 | 0.87% | 4.62 | 4.67 | 295159 | 13721.98 | 1.17% |
| 2025-11-28 | 4.67 | 4.62 | -0.03 | -0.65% | 4.59 | 4.67 | 240890 | 11125.69 | 0.96% |
| 2025-11-27 | 4.68 | 4.65 | -0.03 | -0.64% | 4.62 | 4.69 | 218171 | 10143.52 | 0.87% |
| 2025-11-26 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.74 | 297979 | 13991.56 | 1.18% |
| 2025-11-25 | 4.60 | 4.64 | 0.06 | 1.31% | 4.58 | 4.68 | 339877 | 15784.29 | 1.35% |
上证大盘股票行情在线 K线走势图
康恩贝(600572)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
