康耐视科技

CGNX
🏛️ 美国 →
45.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 77.75 78.65 77.64 77.76 0.3M
2021-12-30 78.93 79.37 77.75 77.89 0.3M
2021-12-29 78.59 79.38 78.00 78.68 0.4M
2021-12-28 79.77 79.79 78.29 78.59 0.3M
2021-12-27 77.76 79.42 77.50 79.36 0.4M
2021-12-23 77.42 77.98 77.15 77.62 0.3M
2021-12-22 76.80 77.49 76.47 77.19 0.4M
2021-12-21 75.94 76.87 75.45 76.78 0.5M
2021-12-20 75.01 75.31 74.25 75.06 0.6M
2021-12-17 75.74 77.53 75.01 75.91 2.1M
2021-12-16 78.04 78.29 75.38 75.84 0.5M
2021-12-15 75.89 78.07 74.87 77.87 0.7M
2021-12-14 76.18 76.81 74.79 75.39 0.7M
2021-12-13 75.90 77.20 75.62 76.87 0.8M
2021-12-10 76.91 77.69 75.52 76.26 0.7M
2021-12-09 77.33 77.53 75.73 75.76 0.5M
2021-12-08 77.06 78.33 76.20 77.53 0.5M
2021-12-07 77.36 78.59 76.98 77.53 0.6M
2021-12-06 75.35 76.35 74.12 75.64 0.7M
2021-12-03 76.17 76.85 74.21 75.22 0.9M
2021-12-02 75.01 76.67 74.44 75.98 0.6M
2021-12-01 78.75 78.92 74.88 74.94 0.7M
2021-11-30 77.87 79.10 76.18 77.25 1.1M
2021-11-29 77.52 79.31 76.99 78.66 0.7M
2021-11-26 76.85 77.91 75.72 76.19 0.5M
2021-11-24 78.24 79.26 78.02 78.57 0.6M
2021-11-23 77.53 78.84 77.22 78.55 0.8M
2021-11-22 80.16 80.33 77.96 77.99 0.6M
2021-11-19 79.44 80.10 78.94 79.97 0.7M
2021-11-18 81.28 81.30 79.17 79.33 0.8M
2021-11-17 82.39 82.39 80.34 81.42 0.8M
2021-11-16 83.16 84.00 81.89 82.10 0.7M
2021-11-15 82.65 83.70 82.35 83.16 0.7M
2021-11-12 82.34 83.57 81.06 83.02 0.6M
2021-11-11 81.22 81.22 79.80 80.27 1.0M
2021-11-10 82.63 82.92 80.17 80.56 0.9M
2021-11-09 82.29 84.77 82.02 83.20 1.2M
2021-11-08 81.51 82.23 78.77 81.84 1.4M
2021-11-05 79.50 82.00 75.79 78.96 3.4M
2021-11-04 91.00 91.79 90.20 91.26 0.6M
2021-11-03 91.90 92.17 89.54 90.59 0.4M
2021-11-02 88.26 91.75 88.10 91.73 0.7M
2021-11-01 87.70 89.19 87.66 88.41 0.5M
2021-10-29 86.27 88.51 86.00 87.59 0.5M
2021-10-28 85.79 86.91 85.62 86.79 0.7M
2021-10-27 86.98 87.21 84.97 85.08 0.4M
2021-10-26 86.85 87.43 86.11 86.82 0.4M
2021-10-25 85.30 86.78 84.71 86.13 0.4M
2021-10-22 86.00 86.75 84.79 84.92 0.3M
2021-10-21 84.55 85.89 84.55 85.85 0.2M
2021-10-20 86.24 86.24 84.52 84.78 0.3M
2021-10-19 86.54 86.72 85.45 86.24 0.4M
2021-10-18 83.99 86.13 83.16 86.01 0.4M
2021-10-15 83.55 84.66 83.24 84.41 0.5M
2021-10-14 81.08 82.94 80.81 82.90 0.3M
2021-10-13 80.77 80.77 79.77 80.27 0.3M
2021-10-12 79.78 80.31 79.46 80.22 0.5M
2021-10-11 80.21 80.96 79.38 79.45 0.4M
2021-10-08 80.99 81.50 80.15 80.29 0.3M
2021-10-07 81.19 81.90 80.63 80.95 0.4M
2021-10-06 79.71 80.81 79.16 80.80 0.5M
2021-10-05 80.88 81.70 80.03 80.80 0.7M
2021-10-04 80.78 81.03 79.22 80.21 0.8M
2021-10-01 80.38 81.98 79.69 81.34 0.5M
2021-09-30 80.58 81.37 79.90 80.22 0.7M
2021-09-29 80.83 81.38 78.26 79.76 1.1M
2021-09-28 84.30 84.90 80.37 80.50 1.0M
2021-09-27 88.10 89.65 84.56 85.54 1.0M
2021-09-24 88.25 89.06 88.02 88.27 0.4M
2021-09-23 87.67 89.11 87.65 88.96 0.4M
2021-09-22 85.51 87.44 85.51 87.25 0.7M
2021-09-21 85.81 86.13 84.05 85.08 0.5M
2021-09-20 86.96 87.05 84.06 85.07 0.9M
2021-09-17 90.69 91.35 88.13 88.84 2.5M
2021-09-16 89.78 91.02 88.75 90.95 0.7M
2021-09-15 88.28 90.00 88.28 89.99 0.7M
2021-09-14 88.00 89.48 87.28 88.05 0.6M
2021-09-13 88.98 88.98 87.00 87.87 0.6M
2021-09-10 88.00 88.48 87.29 87.37 0.5M
2021-09-09 86.28 88.73 86.11 87.18 0.5M
2021-09-08 87.46 87.50 85.96 86.46 0.5M
2021-09-07 88.45 88.52 87.02 87.78 0.5M
2021-09-03 88.23 88.84 87.78 88.46 0.4M
2021-09-02 88.06 88.74 87.81 88.39 0.4M
2021-09-01 88.82 89.91 87.43 87.54 0.6M
2021-08-31 89.34 90.45 88.30 88.62 0.8M
2021-08-30 89.26 90.26 89.00 89.64 0.3M
2021-08-27 88.28 89.53 87.49 89.17 0.6M
2021-08-26 87.89 88.48 87.13 87.41 0.5M
2021-08-25 87.21 88.59 87.01 87.72 0.4M
2021-08-24 86.94 87.94 86.94 87.21 0.6M
2021-08-23 85.20 86.61 85.11 86.39 0.5M
2021-08-20 83.51 85.05 83.51 84.98 0.4M
2021-08-19 83.49 84.23 82.60 83.56 0.4M
2021-08-18 82.50 84.72 82.19 83.96 1.5M
2021-08-17 82.47 82.50 81.49 82.19 0.6M
2021-08-16 82.19 82.92 81.71 82.76 0.7M
2021-08-13 81.72 82.21 81.28 82.09 0.7M
2021-08-12 83.68 83.68 81.79 81.88 0.6M
2021-08-11 85.32 85.35 83.20 83.66 0.5M
2021-08-10 86.78 87.79 84.85 85.19 0.9M
2021-08-09 86.27 87.25 85.84 86.38 0.7M
2021-08-06 87.38 89.23 85.65 86.23 1.1M
2021-08-05 90.29 91.93 90.29 91.19 0.6M
2021-08-04 89.14 90.79 88.58 90.19 0.5M
2021-08-03 89.73 90.39 88.30 89.35 0.5M
2021-08-02 91.00 91.50 89.76 89.98 0.7M
2021-07-30 87.59 90.90 87.59 90.41 0.9M
2021-07-29 86.82 88.58 86.59 88.41 0.6M
2021-07-28 84.20 86.62 83.84 86.29 0.3M
2021-07-27 85.25 85.25 82.95 84.15 0.4M
2021-07-26 86.08 86.41 85.29 85.48 0.3M
2021-07-23 84.99 86.23 84.50 86.06 0.3M
2021-07-22 84.88 85.19 84.03 84.41 0.3M
2021-07-21 83.83 84.71 83.76 84.60 0.4M
2021-07-20 81.78 84.07 81.43 83.61 0.9M
2021-07-19 82.38 82.86 80.87 81.30 1.3M
2021-07-16 84.62 84.94 82.54 82.61 0.5M
2021-07-15 84.39 84.96 83.86 84.24 0.5M
2021-07-14 85.27 85.68 84.05 84.47 0.4M
2021-07-13 85.81 86.00 84.90 85.00 0.4M
2021-07-12 86.92 87.00 86.00 86.29 0.7M
2021-07-09 85.41 86.66 85.18 86.58 0.4M
2021-07-08 84.34 85.46 83.72 84.78 0.7M
2021-07-07 85.19 85.97 84.03 85.74 0.7M
2021-07-06 84.60 85.01 83.52 84.79 0.6M
2021-07-02 84.66 84.93 84.21 84.60 0.6M
2021-07-01 83.60 84.25 82.82 84.10 0.8M
2021-06-30 83.74 84.61 83.22 84.05 0.8M
2021-06-29 82.95 83.99 82.77 83.72 0.5M
2021-06-28 82.45 83.13 82.01 82.79 0.8M
2021-06-25 82.97 83.35 81.93 82.31 1.1M
2021-06-24 80.62 82.12 80.42 82.02 0.6M
2021-06-23 79.75 80.65 79.49 79.90 0.4M
2021-06-22 79.21 79.79 78.11 79.62 0.5M
2021-06-21 78.00 79.57 77.42 79.37 0.5M
2021-06-18 78.49 78.96 77.24 77.67 1.0M
2021-06-17 79.30 79.61 78.54 79.01 0.5M
2021-06-16 79.72 80.44 78.86 79.54 0.6M
2021-06-15 80.08 80.24 79.47 79.70 0.4M
2021-06-14 80.09 80.43 79.56 80.14 0.5M
2021-06-11 80.00 80.28 79.30 79.95 0.4M
2021-06-10 78.95 79.77 78.40 79.70 0.5M
2021-06-09 79.65 79.93 78.86 78.95 0.6M
2021-06-08 78.85 79.57 78.32 79.45 0.6M
2021-06-07 79.22 79.58 78.06 78.31 0.7M
2021-06-04 78.19 79.55 78.15 79.50 0.6M
2021-06-03 78.19 78.81 77.53 77.92 0.8M
2021-06-02 79.30 79.51 78.63 78.98 0.4M
2021-06-01 80.15 80.15 78.53 79.16 0.5M
2021-05-28 78.80 79.84 78.23 79.39 0.6M
2021-05-27 78.24 79.35 77.49 78.20 1.1M
2021-05-26 78.08 78.54 76.94 77.85 0.7M
2021-05-25 77.64 78.50 77.44 78.08 0.6M
2021-05-24 77.53 78.03 77.11 77.35 0.5M
2021-05-21 77.41 78.14 76.90 76.95 0.8M
2021-05-20 76.04 77.64 76.04 77.02 0.9M
2021-05-19 74.76 76.25 73.03 76.05 1.0M
2021-05-18 74.24 74.98 73.42 73.45 0.8M
2021-05-17 74.19 74.68 73.21 74.11 0.7M
2021-05-14 73.93 74.83 72.91 74.04 1.2M
2021-05-13 74.52 75.21 72.85 73.17 0.7M
2021-05-12 73.78 75.15 73.29 73.32 1.0M
2021-05-11 75.00 75.60 73.85 74.83 1.1M
2021-05-10 77.18 77.49 75.50 76.36 1.1M
2021-05-07 78.67 79.88 77.19 77.58 1.4M
2021-05-06 79.69 80.29 77.37 78.89 1.0M
2021-05-05 81.59 81.98 79.70 79.88 1.1M
2021-05-04 82.19 82.35 79.45 80.83 0.7M
2021-05-03 87.02 87.57 82.84 82.93 0.6M
2021-04-30 86.65 87.27 85.91 86.12 0.9M
2021-04-29 88.63 88.63 87.34 87.82 0.3M
2021-04-28 87.95 88.86 87.72 87.91 0.4M
2021-04-27 87.95 88.55 87.00 88.20 0.5M
2021-04-26 85.68 87.76 85.09 87.75 0.8M
2021-04-23 84.35 86.04 84.31 85.67 0.9M
2021-04-22 85.77 86.00 83.60 84.24 0.4M
2021-04-21 83.59 86.00 83.59 85.62 0.4M
2021-04-20 85.44 85.89 83.81 84.39 0.3M
2021-04-19 85.45 86.23 84.90 85.69 0.6M
2021-04-16 86.15 87.11 85.68 85.76 0.5M
2021-04-15 84.18 85.99 83.27 85.97 0.7M
2021-04-14 84.11 84.42 83.12 83.23 0.6M
2021-04-13 85.27 85.27 83.37 84.14 0.4M
2021-04-12 84.62 85.03 83.85 84.32 0.4M
2021-04-09 83.96 85.78 83.64 85.54 0.5M
2021-04-08 83.50 84.14 82.28 84.10 0.7M
2021-04-07 84.99 85.11 82.32 82.45 0.6M
2021-04-06 84.84 86.20 84.62 85.54 0.7M
2021-04-05 84.97 85.79 84.15 85.34 0.7M
2021-04-01 83.81 85.33 83.81 84.31 0.7M
2021-03-31 82.05 84.03 82.05 82.99 1.2M
2021-03-30 80.45 81.88 79.87 81.77 0.5M
2021-03-29 81.12 82.95 80.42 80.71 0.6M
2021-03-26 79.01 81.92 79.00 81.86 0.8M
2021-03-25 76.69 79.48 76.12 79.01 0.8M
2021-03-24 76.39 77.71 75.41 77.50 1.2M
2021-03-23 78.49 78.93 75.54 75.84 0.9M
2021-03-22 79.53 80.57 78.82 79.00 1.1M
2021-03-19 79.33 80.46 78.54 79.25 1.9M
2021-03-18 82.48 82.88 79.63 80.03 0.7M
2021-03-17 82.74 83.68 81.87 83.27 0.8M
2021-03-16 84.36 84.62 82.26 83.33 1.2M
2021-03-15 81.30 84.17 81.03 83.80 1.2M
2021-03-12 79.50 81.18 79.34 81.14 0.8M
2021-03-11 79.74 80.78 78.78 80.24 0.7M
2021-03-10 79.69 80.36 78.13 78.23 0.6M
2021-03-09 77.09 79.17 77.09 78.37 1.1M
2021-03-08 77.83 78.65 74.83 75.19 0.6M
2021-03-05 78.27 78.51 74.51 78.34 0.7M
2021-03-04 79.19 79.73 75.74 77.06 1.0M
2021-03-03 83.05 83.24 79.37 79.44 1.1M
2021-03-02 85.50 86.00 82.45 82.68 0.9M
2021-03-01 84.41 86.24 83.79 85.20 1.3M
2021-02-26 82.22 83.25 81.18 82.59 1.4M
2021-02-25 83.21 83.59 80.91 81.42 0.7M
2021-02-24 83.10 84.11 81.61 83.72 0.7M
2021-02-23 82.09 83.52 79.64 83.16 1.0M
2021-02-22 84.19 86.40 83.75 84.28 0.9M
2021-02-19 85.79 88.96 85.76 87.43 1.4M
2021-02-18 87.10 87.98 85.53 85.74 0.9M
2021-02-17 90.72 90.88 86.42 87.14 1.3M
2021-02-16 92.31 94.63 90.32 90.50 1.3M
2021-02-12 95.15 101.82 93.39 93.99 2.0M
2021-02-11 89.20 90.30 88.92 89.84 0.9M
2021-02-10 88.99 89.77 88.12 88.37 0.5M
2021-02-09 88.81 89.49 88.13 88.98 0.6M
2021-02-08 87.12 88.60 87.08 88.58 0.5M
2021-02-05 86.55 87.50 85.90 87.02 0.5M
2021-02-04 85.72 86.60 85.48 86.22 0.4M
2021-02-03 85.27 86.19 84.56 85.72 0.6M
2021-02-02 84.07 85.36 83.82 85.26 0.8M
2021-02-01 83.14 84.11 82.00 83.59 0.6M
2021-01-29 81.17 83.01 80.51 82.13 0.8M
2021-01-28 81.37 82.20 80.21 81.53 0.7M
2021-01-27 80.37 81.87 79.00 81.00 1.0M
2021-01-26 83.78 83.80 81.64 81.75 0.5M
2021-01-25 85.04 85.32 82.85 84.31 0.4M
2021-01-22 84.34 84.65 83.76 84.37 0.5M
2021-01-21 86.64 87.11 84.59 85.18 0.7M
2021-01-20 85.85 86.85 85.13 85.66 0.8M
2021-01-19 85.11 85.96 84.16 85.39 1.1M
2021-01-15 86.36 87.00 83.96 84.04 0.9M
2021-01-14 86.23 87.85 86.03 86.56 0.9M
2021-01-13 84.60 85.27 83.74 84.15 0.7M
2021-01-12 86.05 86.52 84.30 84.76 0.6M
2021-01-11 84.90 86.36 84.58 85.71 0.5M
2021-01-08 85.94 88.15 85.38 85.79 0.8M
2021-01-07 84.49 86.34 84.38 85.58 1.1M
2021-01-06 81.64 84.91 81.38 83.62 1.1M
2021-01-05 79.80 81.81 79.77 81.68 0.5M
2021-01-04 80.99 81.77 79.32 80.22 0.6M