康尼机电 (603111) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	6.38	6.44	0.08	1.26%	6.35	6.44	55735	3569	0.66%
2025-07-31	6.48	6.36	-0.13	-2.00%	6.35	6.52	86078	5521	1.02%
2025-07-30	6.58	6.49	-0.08	-1.22%	6.44	6.58	92332	6007	1.09%
2025-07-29	6.59	6.57	-0.03	-0.45%	6.50	6.62	71365	4671	0.84%
2025-07-28	6.61	6.60	0.02	0.30%	6.57	6.63	64897	4278	0.77%
2025-07-25	6.65	6.58	-0.04	-0.60%	6.55	6.65	75627	4972	0.89%
2025-07-24	6.59	6.62	0.01	0.15%	6.57	6.65	92700	6123	1.10%
2025-07-23	6.79	6.85	-0.01	-0.15%	6.78	6.88	93974	6434	1.11%
2025-07-22	6.86	6.86	0.02	0.29%	6.82	6.90	81592	5599	0.96%
2025-07-21	6.77	6.84	0.10	1.48%	6.76	6.85	85223	5809	1.01%
2025-07-18	6.78	6.74	0.03	0.45%	6.69	6.79	75961	5107	0.90%
2025-07-17	6.72	6.71	-0.04	-0.59%	6.69	6.76	50129	3366	0.59%
2025-07-16	6.69	6.75	0.06	0.90%	6.67	6.75	68307	4589	0.81%
2025-07-15	6.75	6.69	-0.06	-0.89%	6.64	6.78	66328	4437	0.78%
2025-07-14	6.65	6.75	0.11	1.66%	6.65	6.75	86357	5801	1.02%
2025-07-11	6.66	6.64	-0.01	-0.15%	6.59	6.66	69351	4600	0.82%
2025-07-10	6.61	6.65	0.03	0.45%	6.59	6.65	53883	3568	0.64%
2025-07-09	6.61	6.62	0.01	0.15%	6.61	6.67	67400	4476	0.80%
2025-07-08	6.57	6.61	0.02	0.30%	6.57	6.62	48934	3232	0.58%
2025-07-07	6.56	6.59	0.03	0.46%	6.54	6.60	46056	3026	0.54%
2025-07-04	6.58	6.56	-0.04	-0.61%	6.54	6.59	46665	3063	0.55%
2025-07-03	6.60	6.60	0.02	0.30%	6.56	6.63	49959	3292	0.59%
2025-07-02	6.62	6.58	-0.02	-0.30%	6.54	6.62	52007	3420	0.61%
2025-07-01	6.58	6.60	0.02	0.30%	6.54	6.60	67311	4426	0.80%
2025-06-30	6.55	6.58	0.04	0.61%	6.53	6.58	61114	4011	0.72%
2025-06-27	6.49	6.54	0.05	0.77%	6.49	6.55	62692	4088	0.74%
2025-06-26	6.52	6.49	-0.03	-0.46%	6.47	6.54	61464	3995	0.73%
2025-06-25	6.50	6.52	0.05	0.77%	6.47	6.53	70124	4560	0.83%
2025-06-24	6.35	6.47	0.13	2.05%	6.34	6.48	55065	3543	0.65%
2025-06-23	6.21	6.34	0.07	1.12%	6.21	6.36	47590	2999	0.56%
2025-06-20	6.26	6.27	0.02	0.32%	6.25	6.35	43483	2739	0.51%
2025-06-19	6.39	6.25	-0.14	-2.19%	6.24	6.40	102326	6461	1.21%
2025-06-18	6.43	6.39	-0.05	-0.78%	6.38	6.45	43194	2766	0.51%
2025-06-17	6.40	6.44	0.04	0.63%	6.38	6.45	46537	2983	0.55%
2025-06-16	6.38	6.40	0.03	0.47%	6.37	6.43	35647	2280	0.42%
2025-06-13	6.50	6.37	-0.14	-2.15%	6.37	6.51	81448	5225	0.96%
2025-06-12	6.50	6.51	0.00	0.00%	6.47	6.53	43769	2844	0.52%
2025-06-11	6.44	6.51	0.04	0.62%	6.44	6.54	52964	3449	0.63%
2025-06-10	6.55	6.47	-0.06	-0.92%	6.41	6.55	70994	4600	0.84%
2025-06-09	6.51	6.53	0.02	0.31%	6.50	6.57	60966	3975	0.72%
2025-06-06	6.44	6.51	0.06	0.93%	6.42	6.54	68227	4425	0.81%
2025-06-05	6.44	6.45	0.00	0.00%	6.41	6.47	46141	2972	0.55%
2025-06-04	6.43	6.45	0.04	0.62%	6.40	6.46	44497	2863	0.53%
2025-06-03	6.40	6.41	-0.02	-0.31%	6.39	6.44	48070	3084	0.57%
2025-05-30	6.54	6.43	-0.13	-1.98%	6.42	6.56	70968	4580	0.84%
2025-05-29	6.50	6.56	0.05	0.77%	6.49	6.60	80553	5276	0.95%
2025-05-28	6.43	6.51	0.07	1.09%	6.42	6.52	73112	4748	0.86%
2025-05-27	6.40	6.44	0.02	0.31%	6.36	6.45	48390	3100	0.57%
2025-05-26	6.36	6.42	0.05	0.78%	6.35	6.43	43348	2774	0.51%
2025-05-23	6.42	6.37	-0.06	-0.93%	6.35	6.49	71115	4564	0.84%
2025-05-22	6.50	6.43	-0.08	-1.23%	6.42	6.55	67135	4343	0.79%
2025-05-21	6.53	6.51	-0.04	-0.61%	6.47	6.55	59747	3884	0.71%
2025-05-20	6.49	6.55	0.06	0.92%	6.46	6.56	69865	4557	0.83%
2025-05-19	6.46	6.49	0.04	0.62%	6.41	6.51	63866	4131	0.76%
2025-05-16	6.42	6.45	0.00	0.00%	6.42	6.52	62069	4016	0.73%
2025-05-15	6.53	6.45	-0.09	-1.38%	6.43	6.53	84895	5485	1.00%
2025-05-14	6.55	6.54	-0.05	-0.76%	6.48	6.59	114152	7454	1.35%
2025-05-13	6.70	6.59	-0.12	-1.79%	6.57	6.73	182203	12076	2.15%
2025-05-12	6.55	6.71	0.21	3.23%	6.51	6.94	319903	21394	3.78%
2025-05-09	6.55	6.50	-0.07	-1.07%	6.47	6.60	88377	5753	1.05%
2025-05-08	6.46	6.57	0.08	1.23%	6.45	6.58	93138	6101	1.10%
2025-05-07	6.50	6.49	0.02	0.31%	6.43	6.55	92584	6008	1.09%
2025-05-06	6.41	6.47	0.09	1.41%	6.41	6.48	90253	5821	1.07%
2025-04-30	6.39	6.38	0.01	0.16%	6.36	6.43	73689	4707	0.87%
2025-04-29	6.45	6.37	-0.04	-0.62%	6.34	6.45	104100	6650	1.23%
2025-04-28	6.44	6.41	-0.04	-0.62%	6.31	6.48	72013	4592	0.85%
2025-04-25	6.39	6.45	0.07	1.10%	6.35	6.49	60016	3859	0.71%
2025-04-24	6.43	6.38	-0.06	-0.93%	6.36	6.48	62053	3980	0.73%