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 |
|---|
| 2025-09-16 | 7.74 | 7.84 | 0.10 | 1.29% | 7.71 | 7.84 | 139399 | 10834.96 | 1.65% |
| 2025-09-15 | 7.76 | 7.74 | -0.01 | -0.13% | 7.68 | 7.82 | 120305 | 9316.95 | 1.42% |
| 2025-09-12 | 7.83 | 7.75 | -0.08 | -1.02% | 7.73 | 7.87 | 140011 | 10897.08 | 1.66% |
| 2025-09-11 | 7.81 | 7.83 | 0.01 | 0.13% | 7.69 | 7.90 | 168486 | 13111.22 | 1.99% |
| 2025-09-10 | 7.93 | 7.82 | -0.14 | -1.76% | 7.73 | 7.97 | 177072 | 13829.21 | 2.09% |
| 2025-09-09 | 7.84 | 7.96 | 0.13 | 1.66% | 7.74 | 8.13 | 333423 | 26439.69 | 3.94% |
| 2025-09-08 | 7.50 | 7.83 | 0.26 | 3.43% | 7.49 | 7.86 | 282526 | 21808.64 | 3.34% |
| 2025-09-05 | 7.48 | 7.57 | 0.11 | 1.47% | 7.47 | 7.61 | 196843 | 14871.07 | 2.33% |
| 2025-09-04 | 7.73 | 7.46 | -0.31 | -3.99% | 7.34 | 7.79 | 316788 | 23855.34 | 3.75% |
| 2025-09-03 | 7.65 | 7.77 | 0.09 | 1.17% | 7.45 | 7.88 | 385906 | 29663.68 | 4.56% |
| 2025-09-02 | 7.59 | 7.68 | 0.10 | 1.32% | 7.54 | 7.88 | 350826 | 27023.96 | 4.15% |
| 2025-09-01 | 7.75 | 7.58 | -0.10 | -1.30% | 7.51 | 7.80 | 323509 | 24578.26 | 3.83% |
| 2025-08-29 | 7.39 | 7.68 | 0.29 | 3.92% | 7.35 | 7.73 | 406352 | 30765.13 | 4.80% |
| 2025-08-28 | 7.30 | 7.39 | 0.05 | 0.68% | 7.26 | 7.47 | 348702 | 25684.60 | 4.12% |
| 2025-08-27 | 7.40 | 7.34 | -0.06 | -0.81% | 7.30 | 7.58 | 493339 | 36762.30 | 5.83% |
| 2025-08-26 | 7.47 | 7.40 | -0.07 | -0.94% | 7.28 | 7.50 | 570755 | 42131.17 | 6.75% |
| 2025-08-25 | 7.27 | 7.47 | 0.68 | 10.01% | 7.23 | 7.47 | 298753 | 22227.37 | 3.53% |
| 2025-08-22 | 6.80 | 6.79 | 0.01 | 0.15% | 6.74 | 6.82 | 132917 | 9008.48 | 1.57% |
| 2025-08-21 | 6.80 | 6.78 | -0.04 | -0.59% | 6.74 | 6.82 | 104975 | 7114.59 | 1.24% |
| 2025-08-20 | 6.72 | 6.82 | 0.09 | 1.34% | 6.69 | 6.85 | 128879 | 8761.81 | 1.52% |
| 2025-08-19 | 6.66 | 6.73 | 0.05 | 0.75% | 6.64 | 6.74 | 106164 | 7113.70 | 1.26% |
| 2025-08-18 | 6.66 | 6.68 | 0.03 | 0.45% | 6.64 | 6.72 | 96206 | 6428.98 | 1.14% |
| 2025-08-15 | 6.57 | 6.65 | 0.08 | 1.22% | 6.57 | 6.70 | 84214 | 5602.36 | 1.00% |
| 2025-08-14 | 6.68 | 6.57 | -0.11 | -1.65% | 6.57 | 6.71 | 86915 | 5766.60 | 1.03% |
| 2025-08-13 | 6.69 | 6.68 | -0.01 | -0.15% | 6.66 | 6.70 | 74076 | 4948.89 | 0.88% |
| 2025-08-12 | 6.68 | 6.69 | 0.00 | 0.00% | 6.63 | 6.70 | 75980 | 5065.31 | 0.90% |
| 2025-08-11 | 6.66 | 6.69 | 0.04 | 0.60% | 6.63 | 6.73 | 110407 | 7385.29 | 1.31% |
| 2025-08-08 | 6.54 | 6.65 | 0.11 | 1.68% | 6.52 | 6.71 | 123776 | 8183.75 | 1.46% |
| 2025-08-07 | 6.60 | 6.54 | -0.04 | -0.61% | 6.51 | 6.61 | 59552 | 3899.40 | 0.70% |
| 2025-08-06 | 6.55 | 6.58 | 0.03 | 0.46% | 6.54 | 6.59 | 65698 | 4315.64 | 0.78% |
| 2025-08-05 | 6.52 | 6.55 | 0.05 | 0.77% | 6.50 | 6.56 | 55062 | 3596.00 | 0.65% |
| 2025-08-04 | 6.44 | 6.50 | 0.06 | 0.93% | 6.39 | 6.51 | 60598 | 3922.59 | 0.72% |
| 2025-08-01 | 6.38 | 6.44 | 0.08 | 1.26% | 6.35 | 6.44 | 55735 | 3569.13 | 0.66% |
| 2025-07-31 | 6.48 | 6.36 | -0.13 | -2.00% | 6.35 | 6.52 | 86078 | 5521.00 | 1.02% |
| 2025-07-30 | 6.58 | 6.49 | -0.08 | -1.22% | 6.44 | 6.58 | 92332 | 6007.24 | 1.09% |
| 2025-07-29 | 6.59 | 6.57 | -0.03 | -0.45% | 6.50 | 6.62 | 71365 | 4671.73 | 0.84% |
| 2025-07-28 | 6.61 | 6.60 | 0.02 | 0.30% | 6.57 | 6.63 | 64897 | 4278.71 | 0.77% |
| 2025-07-25 | 6.65 | 6.58 | -0.04 | -0.60% | 6.55 | 6.65 | 75627 | 4972.11 | 0.89% |
| 2025-07-24 | 6.59 | 6.62 | 0.01 | 0.15% | 6.57 | 6.65 | 92700 | 6123.40 | 1.10% |
| 2025-07-23 | 6.79 | 6.85 | -0.01 | -0.15% | 6.78 | 6.88 | 93974 | 6434.06 | 1.11% |
| 2025-07-22 | 6.86 | 6.86 | 0.02 | 0.29% | 6.82 | 6.90 | 81592 | 5599.06 | 0.96% |
| 2025-07-21 | 6.77 | 6.84 | 0.10 | 1.48% | 6.76 | 6.85 | 85223 | 5809.90 | 1.01% |
| 2025-07-18 | 6.78 | 6.74 | 0.03 | 0.45% | 6.69 | 6.79 | 75961 | 5107.45 | 0.90% |
| 2025-07-17 | 6.72 | 6.71 | -0.04 | -0.59% | 6.69 | 6.76 | 50129 | 3366.89 | 0.59% |
| 2025-07-16 | 6.69 | 6.75 | 0.06 | 0.90% | 6.67 | 6.75 | 68307 | 4589.69 | 0.81% |
| 2025-07-15 | 6.75 | 6.69 | -0.06 | -0.89% | 6.64 | 6.78 | 66328 | 4437.77 | 0.78% |
| 2025-07-14 | 6.65 | 6.75 | 0.11 | 1.66% | 6.65 | 6.75 | 86357 | 5801.70 | 1.02% |
| 2025-07-11 | 6.66 | 6.64 | -0.01 | -0.15% | 6.59 | 6.66 | 69351 | 4600.24 | 0.82% |
| 2025-07-10 | 6.61 | 6.65 | 0.03 | 0.45% | 6.59 | 6.65 | 53883 | 3568.39 | 0.64% |
| 2025-07-09 | 6.61 | 6.62 | 0.01 | 0.15% | 6.61 | 6.67 | 67400 | 4476.96 | 0.80% |
| 2025-07-08 | 6.57 | 6.61 | 0.02 | 0.30% | 6.57 | 6.62 | 48934 | 3232.31 | 0.58% |
| 2025-07-07 | 6.56 | 6.59 | 0.03 | 0.46% | 6.54 | 6.60 | 46056 | 3026.70 | 0.54% |
| 2025-07-04 | 6.58 | 6.56 | -0.04 | -0.61% | 6.54 | 6.59 | 46665 | 3063.56 | 0.55% |
| 2025-07-03 | 6.60 | 6.60 | 0.02 | 0.30% | 6.56 | 6.63 | 49959 | 3292.86 | 0.59% |
| 2025-07-02 | 6.62 | 6.58 | -0.02 | -0.30% | 6.54 | 6.62 | 52007 | 3420.56 | 0.61% |
| 2025-07-01 | 6.58 | 6.60 | 0.02 | 0.30% | 6.54 | 6.60 | 67311 | 4426.89 | 0.80% |
| 2025-06-30 | 6.55 | 6.58 | 0.04 | 0.61% | 6.53 | 6.58 | 61114 | 4011.14 | 0.72% |
| 2025-06-27 | 6.49 | 6.54 | 0.05 | 0.77% | 6.49 | 6.55 | 62692 | 4088.39 | 0.74% |
| 2025-06-26 | 6.52 | 6.49 | -0.03 | -0.46% | 6.47 | 6.54 | 61464 | 3995.94 | 0.73% |
| 2025-06-25 | 6.50 | 6.52 | 0.05 | 0.77% | 6.47 | 6.53 | 70124 | 4560.83 | 0.83% |
| 2025-06-24 | 6.35 | 6.47 | 0.13 | 2.05% | 6.34 | 6.48 | 55065 | 3543.43 | 0.65% |
| 2025-06-23 | 6.21 | 6.34 | 0.07 | 1.12% | 6.21 | 6.36 | 47590 | 2999.90 | 0.56% |
| 2025-06-20 | 6.26 | 6.27 | 0.02 | 0.32% | 6.25 | 6.35 | 43483 | 2739.36 | 0.51% |
| 2025-06-19 | 6.39 | 6.25 | -0.14 | -2.19% | 6.24 | 6.40 | 102326 | 6461.50 | 1.21% |
| 2025-06-18 | 6.43 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 43194 | 2766.76 | 0.51% |
| 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% |
上证大盘股票行情在线 K线走势图
