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
2026-08-20	5.74	5.78	0.08	1.40%	5.70	5.79	30894	1780	0.37%
2026-08-19	5.78	5.70	-0.08	-1.38%	5.70	5.78	42687	2449	0.51%
2026-08-18	5.81	5.78	-0.05	-0.86%	5.76	5.86	36898	2136	0.44%
2026-08-17	5.77	5.83	0.09	1.57%	5.71	5.85	52187	3033	0.62%
2026-08-14	5.76	5.74	0.00	0.00%	5.71	5.79	40217	2308	0.48%
2026-08-13	5.82	5.74	-0.08	-1.37%	5.73	5.83	62470	3602	0.75%
2026-08-12	5.80	5.82	0.03	0.52%	5.75	5.83	45474	2634	0.54%
2026-08-11	5.85	5.79	-0.08	-1.36%	5.77	5.88	50564	2944	0.60%
2026-08-10	5.79	5.87	0.10	1.73%	5.76	5.88	68059	3976	0.81%
2026-08-07	5.76	5.77	-0.02	-0.35%	5.73	5.80	46033	2653	0.55%
2026-08-06	5.81	5.79	-0.03	-0.52%	5.72	5.82	45138	2606	0.54%
2026-08-05	5.82	5.82	0.01	0.17%	5.75	5.82	64979	3765	0.78%
2026-08-04	5.88	5.81	-0.06	-1.02%	5.77	5.88	63656	3697	0.76%
2026-08-03	5.75	5.87	0.10	1.73%	5.73	5.89	81406	4741	0.97%
2026-07-31	5.69	5.77	0.06	1.05%	5.67	5.78	58177	3324	0.69%
2026-07-30	5.72	5.71	-0.04	-0.70%	5.66	5.82	47187	2708	0.56%
2026-07-29	5.70	5.75	0.06	1.05%	5.67	5.80	54514	3139	0.65%
2026-07-28	5.66	5.69	0.02	0.35%	5.66	5.74	39580	2253	0.47%
2026-07-27	5.57	5.67	0.08	1.43%	5.57	5.72	44646	2535	0.53%
2026-07-24	5.68	5.59	-0.11	-1.93%	5.58	5.70	36871	2078	0.44%
2026-07-23	5.54	5.70	0.16	2.89%	5.53	5.72	57887	3268	0.69%
2026-07-22	5.72	5.54	-0.16	-2.81%	5.52	5.74	89573	4993	1.07%
2026-07-21	5.78	5.70	-0.10	-1.72%	5.69	5.86	89597	5142	1.07%
2026-07-20	5.84	5.80	0.00	0.00%	5.70	5.91	85486	4979	1.02%
2026-07-17	5.88	5.80	-0.10	-1.69%	5.78	5.99	80498	4755	0.96%
2026-07-16	5.94	5.90	-0.05	-0.84%	5.87	5.96	45590	2701	0.54%
2026-07-15	5.94	5.95	0.04	0.68%	5.86	5.97	64457	3826	0.77%
2026-07-14	5.88	5.91	0.03	0.51%	5.85	5.96	55930	3297	0.67%
2026-07-13	5.88	5.88	-0.02	-0.34%	5.83	6.03	55228	3268	0.66%
2026-07-10	5.86	5.90	0.04	0.68%	5.80	5.94	46860	2758	0.56%
2026-07-09	5.86	5.86	-0.03	-0.51%	5.75	5.93	40336	2344	0.48%
2026-07-08	5.87	5.89	-0.02	-0.34%	5.79	5.95	42373	2491	0.50%
2026-07-07	6.07	5.91	-0.15	-2.48%	5.89	6.07	36704	2180	0.43%
2026-07-06	5.95	6.06	0.11	1.85%	5.88	6.09	70238	4238	0.82%
2026-07-03	5.83	5.95	0.12	2.06%	5.80	5.99	51879	3076	0.61%
2026-07-02	5.76	5.83	0.07	1.22%	5.74	5.89	49459	2892	0.58%
2026-07-01	5.66	5.76	0.10	1.77%	5.66	5.83	60227	3475	0.71%
2026-06-30	5.69	5.66	-0.05	-0.88%	5.64	5.79	41026	2336	0.48%
2026-06-29	5.65	5.71	0.03	0.53%	5.52	5.74	58417	3290	0.68%
2026-06-26	5.70	5.68	-0.03	-0.53%	5.61	5.80	51006	2909	0.60%
2026-06-25	5.79	5.71	-0.10	-1.72%	5.67	5.82	51976	2968	0.61%
2026-06-24	6.02	5.81	-0.20	-3.33%	5.79	6.06	69330	4052	0.81%
2026-06-23	5.91	6.01	0.09	1.52%	5.88	6.10	51326	3100	0.60%
2026-06-22	5.91	5.92	-0.01	-0.17%	5.73	5.94	62010	3612	0.73%
2026-06-18	5.90	5.93	0.06	1.02%	5.83	6.01	62139	3683	0.73%
2026-06-17	6.24	6.16	-0.06	-0.96%	6.11	6.24	44848	2754	0.53%
2026-06-16	6.32	6.22	-0.10	-1.58%	6.15	6.34	44468	2762	0.52%
2026-06-15	6.26	6.32	0.08	1.28%	6.24	6.35	58076	3657	0.68%
2026-06-12	6.10	6.24	0.21	3.48%	6.04	6.25	68600	4244	0.80%
2026-06-11	6.15	6.03	-0.11	-1.79%	5.96	6.15	65355	3940	0.77%
2026-06-10	6.20	6.14	-0.08	-1.29%	6.07	6.22	55298	3387	0.65%
2026-06-09	6.22	6.22	0.03	0.48%	6.14	6.27	38356	2384	0.45%
2026-06-08	6.26	6.19	-0.12	-1.90%	6.13	6.30	64720	4019	0.76%
2026-06-05	6.21	6.31	0.10	1.61%	6.19	6.38	55520	3498	0.65%
2026-06-04	6.29	6.21	-0.08	-1.27%	6.15	6.31	48224	2994	0.57%
2026-06-03	6.32	6.29	-0.01	-0.16%	6.23	6.35	42332	2656	0.50%
2026-06-02	6.34	6.30	-0.04	-0.63%	6.28	6.38	42777	2702	0.50%
2026-06-01	6.23	6.34	0.10	1.60%	6.19	6.38	46111	2909	0.54%
2026-05-29	6.34	6.24	-0.06	-0.95%	6.22	6.43	59082	3722	0.69%
2026-05-28	6.25	6.30	0.03	0.48%	6.24	6.40	55183	3484	0.65%
2026-05-27	6.37	6.27	-0.12	-1.88%	6.23	6.40	58948	3703	0.69%
2026-05-26	6.50	6.39	-0.10	-1.54%	6.33	6.50	51121	3272	0.60%
2026-05-25	6.62	6.49	-0.08	-1.22%	6.43	6.62	56889	3701	0.67%
2026-05-22	6.54	6.57	0.02	0.31%	6.46	6.62	69677	4544	0.82%
2026-05-21	6.63	6.55	-0.10	-1.50%	6.54	6.78	90370	6023	1.06%
2026-05-20	6.72	6.65	-0.09	-1.34%	6.59	6.74	58341	3881	0.68%
2026-05-19	6.57	6.74	0.17	2.59%	6.55	6.76	62308	4156	0.73%
2026-05-18	6.66	6.57	-0.11	-1.65%	6.53	6.67	90846	5971	1.07%
2026-05-15	6.69	6.68	-0.03	-0.45%	6.64	6.76	102198	6829	1.20%
2026-05-14	6.95	6.71	-0.25	-3.59%	6.70	6.98	133622	9073	1.57%
2026-05-13	6.88	6.96	0.02	0.29%	6.86	7.15	217498	15180	2.55%
2026-05-12	6.99	6.94	0.11	1.61%	6.94	7.30	236747	16770	2.78%