康尼机电(603111)股票行情 康尼机电股票行情 603111股票行情_爱股网
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 |
|---|
| 2025-10-31 | 7.59 | 7.59 | -0.51 | -6.30% | 7.54 | 7.76 | 318657 | 24300.55 | 3.76% |
| 2025-10-30 | 8.17 | 8.10 | -0.09 | -1.10% | 8.05 | 8.42 | 162796 | 13385.09 | 1.92% |
| 2025-10-29 | 8.02 | 8.19 | 0.11 | 1.36% | 8.02 | 8.20 | 98754 | 8022.11 | 1.17% |
| 2025-10-28 | 8.04 | 8.08 | 0.00 | 0.00% | 8.02 | 8.16 | 102670 | 8310.88 | 1.21% |
| 2025-10-27 | 8.09 | 8.08 | 0.01 | 0.12% | 8.06 | 8.19 | 96292 | 7818.99 | 1.14% |
| 2025-10-24 | 8.04 | 8.07 | 0.04 | 0.50% | 7.98 | 8.11 | 71170 | 5727.81 | 0.84% |
| 2025-10-23 | 7.90 | 8.03 | 0.09 | 1.13% | 7.83 | 8.05 | 85118 | 6746.06 | 1.01% |
| 2025-10-22 | 7.87 | 7.94 | 0.06 | 0.76% | 7.86 | 8.05 | 98597 | 7853.01 | 1.17% |
| 2025-10-21 | 7.80 | 7.88 | 0.11 | 1.42% | 7.79 | 7.94 | 103742 | 8182.24 | 1.23% |
| 2025-10-20 | 7.88 | 7.77 | -0.02 | -0.26% | 7.73 | 7.94 | 120150 | 9394.09 | 1.42% |
| 2025-10-17 | 8.12 | 7.79 | -0.34 | -4.18% | 7.78 | 8.16 | 158841 | 12551.71 | 1.88% |
| 2025-10-16 | 8.34 | 8.13 | -0.16 | -1.93% | 8.06 | 8.35 | 131569 | 10732.55 | 1.56% |
| 2025-10-15 | 8.09 | 8.29 | 0.18 | 2.22% | 8.08 | 8.29 | 170734 | 14035.50 | 2.02% |
| 2025-10-14 | 8.17 | 8.11 | 0.01 | 0.12% | 8.04 | 8.32 | 164196 | 13376.14 | 1.94% |
| 2025-10-13 | 8.10 | 8.10 | -0.17 | -2.06% | 7.92 | 8.14 | 183379 | 14713.69 | 2.17% |
| 2025-10-10 | 8.21 | 8.27 | 0.11 | 1.35% | 8.12 | 8.38 | 209938 | 17321.45 | 2.48% |
| 2025-10-09 | 8.00 | 8.16 | 0.18 | 2.26% | 7.96 | 8.23 | 168326 | 13722.21 | 1.99% |
| 2025-09-30 | 8.03 | 7.98 | -0.07 | -0.87% | 7.90 | 8.08 | 93536 | 7452.36 | 1.11% |
| 2025-09-29 | 8.03 | 8.05 | 0.01 | 0.12% | 7.93 | 8.09 | 123214 | 9886.37 | 1.46% |
| 2025-09-26 | 7.94 | 8.04 | 0.08 | 1.01% | 7.89 | 8.10 | 107719 | 8632.57 | 1.27% |
| 2025-09-25 | 8.13 | 7.96 | -0.17 | -2.09% | 7.94 | 8.15 | 119370 | 9570.54 | 1.41% |
| 2025-09-24 | 8.00 | 8.13 | 0.17 | 2.14% | 7.89 | 8.14 | 170984 | 13788.54 | 2.02% |
| 2025-09-23 | 7.89 | 7.96 | 0.09 | 1.14% | 7.60 | 7.98 | 191924 | 14906.96 | 2.27% |
| 2025-09-22 | 7.80 | 7.87 | 0.07 | 0.90% | 7.79 | 7.96 | 102219 | 8027.14 | 1.21% |
| 2025-09-19 | 8.07 | 7.80 | -0.21 | -2.62% | 7.76 | 8.08 | 149638 | 11749.19 | 1.77% |
| 2025-09-18 | 8.25 | 8.01 | -0.32 | -3.84% | 7.90 | 8.26 | 294541 | 23764.82 | 3.48% |
| 2025-09-17 | 7.81 | 8.33 | 0.49 | 6.25% | 7.78 | 8.35 | 359914 | 29382.62 | 4.26% |
| 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% |
上证大盘股票行情在线 K线走势图
康尼机电(603111)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
