康尼机电(603111)股票行情
康尼机电(603111)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 |
|---|
| 2025-06-17 | 6.40 | 6.44 | 0.04 | 0.63% | 6.38 | 6.45 | 46537 | 2983.86 | 0.55% |
| 2025-06-16 | 6.38 | 6.40 | 0.03 | 0.47% | 6.37 | 6.43 | 35647 | 2280.64 | 0.42% |
| 2025-06-13 | 6.50 | 6.37 | -0.14 | -2.15% | 6.37 | 6.51 | 81448 | 5225.14 | 0.96% |
| 2025-06-12 | 6.50 | 6.51 | 0.00 | 0.00% | 6.47 | 6.53 | 43769 | 2844.91 | 0.52% |
| 2025-06-11 | 6.44 | 6.51 | 0.04 | 0.62% | 6.44 | 6.54 | 52964 | 3449.64 | 0.63% |
| 2025-06-10 | 6.55 | 6.47 | -0.06 | -0.92% | 6.41 | 6.55 | 70994 | 4600.39 | 0.84% |
| 2025-06-09 | 6.51 | 6.53 | 0.02 | 0.31% | 6.50 | 6.57 | 60966 | 3975.62 | 0.72% |
| 2025-06-06 | 6.44 | 6.51 | 0.06 | 0.93% | 6.42 | 6.54 | 68227 | 4425.79 | 0.81% |
| 2025-06-05 | 6.44 | 6.45 | 0.00 | 0.00% | 6.41 | 6.47 | 46141 | 2972.03 | 0.55% |
| 2025-06-04 | 6.43 | 6.45 | 0.04 | 0.62% | 6.40 | 6.46 | 44497 | 2863.68 | 0.53% |
| 2025-06-03 | 6.40 | 6.41 | -0.02 | -0.31% | 6.39 | 6.44 | 48070 | 3084.02 | 0.57% |
| 2025-05-30 | 6.54 | 6.43 | -0.13 | -1.98% | 6.42 | 6.56 | 70968 | 4580.60 | 0.84% |
| 2025-05-29 | 6.50 | 6.56 | 0.05 | 0.77% | 6.49 | 6.60 | 80553 | 5276.59 | 0.95% |
| 2025-05-28 | 6.43 | 6.51 | 0.07 | 1.09% | 6.42 | 6.52 | 73112 | 4748.86 | 0.86% |
| 2025-05-27 | 6.40 | 6.44 | 0.02 | 0.31% | 6.36 | 6.45 | 48390 | 3100.24 | 0.57% |
| 2025-05-26 | 6.36 | 6.42 | 0.05 | 0.78% | 6.35 | 6.43 | 43348 | 2774.95 | 0.51% |
| 2025-05-23 | 6.42 | 6.37 | -0.06 | -0.93% | 6.35 | 6.49 | 71115 | 4564.41 | 0.84% |
| 2025-05-22 | 6.50 | 6.43 | -0.08 | -1.23% | 6.42 | 6.55 | 67135 | 4343.57 | 0.79% |
| 2025-05-21 | 6.53 | 6.51 | -0.04 | -0.61% | 6.47 | 6.55 | 59747 | 3884.33 | 0.71% |
| 2025-05-20 | 6.49 | 6.55 | 0.06 | 0.92% | 6.46 | 6.56 | 69865 | 4557.72 | 0.83% |
| 2025-05-19 | 6.46 | 6.49 | 0.04 | 0.62% | 6.41 | 6.51 | 63866 | 4131.33 | 0.76% |
| 2025-05-16 | 6.42 | 6.45 | 0.00 | 0.00% | 6.42 | 6.52 | 62069 | 4016.47 | 0.73% |
| 2025-05-15 | 6.53 | 6.45 | -0.09 | -1.38% | 6.43 | 6.53 | 84895 | 5485.38 | 1.00% |
| 2025-05-14 | 6.55 | 6.54 | -0.05 | -0.76% | 6.48 | 6.59 | 114152 | 7454.69 | 1.35% |
| 2025-05-13 | 6.70 | 6.59 | -0.12 | -1.79% | 6.57 | 6.73 | 182203 | 12076.20 | 2.15% |
| 2025-05-12 | 6.55 | 6.71 | 0.21 | 3.23% | 6.51 | 6.94 | 319903 | 21394.23 | 3.78% |
| 2025-05-09 | 6.55 | 6.50 | -0.07 | -1.07% | 6.47 | 6.60 | 88377 | 5753.37 | 1.05% |
| 2025-05-08 | 6.46 | 6.57 | 0.08 | 1.23% | 6.45 | 6.58 | 93138 | 6101.68 | 1.10% |
| 2025-05-07 | 6.50 | 6.49 | 0.02 | 0.31% | 6.43 | 6.55 | 92584 | 6008.17 | 1.09% |
| 2025-05-06 | 6.41 | 6.47 | 0.09 | 1.41% | 6.41 | 6.48 | 90253 | 5821.47 | 1.07% |
| 2025-04-30 | 6.39 | 6.38 | 0.01 | 0.16% | 6.36 | 6.43 | 73689 | 4707.35 | 0.87% |
| 2025-04-29 | 6.45 | 6.37 | -0.04 | -0.62% | 6.34 | 6.45 | 104100 | 6650.58 | 1.23% |
| 2025-04-28 | 6.44 | 6.41 | -0.04 | -0.62% | 6.31 | 6.48 | 72013 | 4592.38 | 0.85% |
| 2025-04-25 | 6.39 | 6.45 | 0.07 | 1.10% | 6.35 | 6.49 | 60016 | 3859.54 | 0.71% |
| 2025-04-24 | 6.43 | 6.38 | -0.06 | -0.93% | 6.36 | 6.48 | 62053 | 3980.40 | 0.73% |
| 2025-04-23 | 6.30 | 6.44 | 0.15 | 2.38% | 6.30 | 6.48 | 96445 | 6190.03 | 1.14% |
| 2025-04-22 | 6.27 | 6.29 | -0.02 | -0.32% | 6.27 | 6.36 | 57300 | 3615.48 | 0.68% |
| 2025-04-21 | 6.24 | 6.31 | 0.08 | 1.28% | 6.16 | 6.31 | 66492 | 4162.94 | 0.79% |
| 2025-04-18 | 6.20 | 6.23 | 0.06 | 0.97% | 6.16 | 6.26 | 55051 | 3416.27 | 0.65% |
| 2025-04-17 | 6.14 | 6.17 | 0.03 | 0.49% | 6.09 | 6.23 | 58682 | 3633.02 | 0.69% |
| 2025-04-16 | 6.23 | 6.14 | -0.14 | -2.23% | 6.06 | 6.28 | 78833 | 4848.69 | 0.93% |
| 2025-04-15 | 6.28 | 6.28 | -0.02 | -0.32% | 6.21 | 6.30 | 66395 | 4155.11 | 0.79% |
| 2025-04-14 | 6.20 | 6.30 | 0.16 | 2.61% | 6.20 | 6.35 | 114635 | 7212.75 | 1.36% |
| 2025-04-11 | 6.05 | 6.14 | 0.06 | 0.99% | 6.03 | 6.18 | 103909 | 6364.08 | 1.23% |
| 2025-04-10 | 6.14 | 6.08 | 0.08 | 1.33% | 6.06 | 6.22 | 139973 | 8600.20 | 1.66% |
| 2025-04-09 | 5.90 | 6.00 | 0.04 | 0.67% | 5.58 | 6.04 | 175477 | 10251.06 | 2.07% |
| 2025-04-08 | 5.87 | 5.96 | -0.20 | -3.25% | 5.86 | 6.18 | 214405 | 12807.40 | 2.54% |
| 2025-04-07 | 6.40 | 6.16 | -0.68 | -9.94% | 6.16 | 6.50 | 145715 | 9135.79 | 1.72% |
| 2025-04-03 | 6.87 | 6.84 | -0.07 | -1.01% | 6.82 | 7.01 | 117421 | 8087.57 | 1.39% |
| 2025-04-02 | 6.81 | 6.91 | 0.08 | 1.17% | 6.81 | 7.02 | 113133 | 7861.97 | 1.34% |
| 2025-04-01 | 6.87 | 6.83 | 0.00 | 0.00% | 6.80 | 6.91 | 69204 | 4747.63 | 0.82% |
| 2025-03-31 | 6.88 | 6.83 | -0.09 | -1.30% | 6.71 | 6.90 | 111357 | 7572.52 | 1.32% |
| 2025-03-28 | 6.99 | 6.92 | -0.09 | -1.28% | 6.90 | 7.04 | 100370 | 6979.69 | 1.19% |
| 2025-03-27 | 7.13 | 7.01 | -0.09 | -1.27% | 6.96 | 7.13 | 104331 | 7339.27 | 1.23% |
| 2025-03-26 | 6.97 | 7.10 | 0.14 | 2.01% | 6.93 | 7.16 | 143244 | 10173.82 | 1.69% |
| 2025-03-25 | 6.97 | 6.96 | -0.04 | -0.57% | 6.90 | 7.07 | 117842 | 8228.74 | 1.39% |
| 2025-03-24 | 7.22 | 7.00 | -0.28 | -3.85% | 6.82 | 7.26 | 227691 | 15962.01 | 2.69% |
| 2025-03-21 | 7.39 | 7.28 | -0.11 | -1.49% | 7.22 | 7.41 | 197494 | 14426.18 | 2.34% |
| 2025-03-20 | 7.17 | 7.39 | 0.24 | 3.36% | 7.14 | 7.52 | 320940 | 23671.71 | 3.79% |
| 2025-03-19 | 7.20 | 7.15 | -0.06 | -0.83% | 7.11 | 7.24 | 121940 | 8738.85 | 1.44% |
| 2025-03-18 | 7.10 | 7.21 | 0.14 | 1.98% | 7.08 | 7.23 | 174265 | 12474.34 | 2.06% |
| 2025-03-17 | 7.10 | 7.07 | -0.02 | -0.28% | 7.05 | 7.12 | 106551 | 7542.52 | 1.26% |
| 2025-03-14 | 6.94 | 7.09 | 0.09 | 1.29% | 6.93 | 7.12 | 135479 | 9528.10 | 1.60% |
| 2025-03-13 | 7.15 | 7.00 | -0.14 | -1.96% | 6.83 | 7.16 | 187546 | 13101.39 | 2.22% |
| 2025-03-12 | 7.16 | 7.14 | 0.00 | 0.00% | 7.12 | 7.21 | 154310 | 11045.26 | 1.82% |
| 2025-03-11 | 6.89 | 7.14 | -0.11 | -1.52% | 6.89 | 7.18 | 204925 | 14489.39 | 2.42% |
| 2025-03-10 | 7.30 | 7.25 | 0.00 | 0.00% | 7.20 | 7.40 | 189892 | 13842.17 | 2.25% |
| 2025-03-07 | 7.28 | 7.25 | -0.05 | -0.68% | 7.21 | 7.36 | 172596 | 12573.51 | 2.04% |
| 2025-03-06 | 7.31 | 7.30 | 0.00 | 0.00% | 7.25 | 7.35 | 210340 | 15342.14 | 2.49% |
| 2025-03-05 | 7.22 | 7.30 | 0.08 | 1.11% | 7.14 | 7.33 | 192996 | 13991.13 | 2.28% |
| 2025-03-04 | 7.02 | 7.22 | 0.19 | 2.70% | 7.00 | 7.59 | 360835 | 26300.06 | 4.27% |
| 2025-03-03 | 7.21 | 7.03 | -0.18 | -2.50% | 7.01 | 7.25 | 226188 | 16143.56 | 2.67% |
| 2025-02-28 | 7.46 | 7.21 | -0.30 | -3.99% | 7.16 | 7.52 | 250790 | 18355.76 | 2.97% |
| 2025-02-27 | 7.54 | 7.51 | 0.03 | 0.40% | 7.26 | 7.55 | 323197 | 23963.88 | 3.82% |
| 2025-02-26 | 7.28 | 7.48 | 0.20 | 2.75% | 7.28 | 7.58 | 322726 | 24084.77 | 3.82% |
| 2025-02-25 | 7.41 | 7.28 | -0.23 | -3.06% | 7.25 | 7.46 | 305934 | 22427.05 | 3.62% |
| 2025-02-24 | 7.48 | 7.51 | -0.05 | -0.66% | 7.40 | 7.64 | 470970 | 35362.22 | 5.57% |
| 2025-02-21 | 7.27 | 7.56 | 0.35 | 4.85% | 7.20 | 7.92 | 760449 | 57445.18 | 8.99% |
| 2025-02-20 | 7.30 | 7.21 | -0.03 | -0.41% | 7.10 | 7.30 | 332739 | 23840.09 | 3.93% |
| 2025-02-19 | 6.86 | 7.24 | 0.29 | 4.17% | 6.85 | 7.45 | 639185 | 45966.67 | 7.56% |
上证大盘股票行情在线 K线走势图
