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
2024-12-31 35.81 36.33 35.72 35.86 0.6M
2024-12-30 35.70 36.00 35.08 35.67 0.7M
2024-12-27 36.75 37.01 35.95 36.04 1.0M
2024-12-26 36.48 37.03 36.48 36.94 0.7M
2024-12-24 36.00 36.73 35.84 36.69 0.4M
2024-12-23 35.84 36.39 35.74 36.15 0.9M
2024-12-20 35.82 36.45 35.64 35.77 2.8M
2024-12-19 35.98 36.41 35.69 36.07 2.1M
2024-12-18 37.01 37.63 35.28 35.61 2.1M
2024-12-17 36.88 37.55 36.55 36.57 1.0M
2024-12-16 37.21 37.99 36.99 37.47 1.3M
2024-12-13 37.65 37.90 36.88 37.08 0.9M
2024-12-12 37.09 38.11 37.00 37.71 1.3M
2024-12-11 38.16 38.62 37.23 37.49 1.7M
2024-12-10 38.26 38.63 37.67 37.93 1.0M
2024-12-09 37.95 38.98 37.50 38.36 1.0M
2024-12-06 37.87 38.37 37.68 37.76 1.2M
2024-12-05 38.74 38.85 37.59 37.62 1.1M
2024-12-04 39.28 39.49 38.64 38.80 0.8M
2024-12-03 40.09 40.20 39.03 39.26 0.8M
2024-12-02 40.09 40.51 39.81 40.33 1.0M
2024-11-29 40.20 40.59 39.83 39.98 0.5M
2024-11-27 40.39 40.80 39.71 40.11 0.8M
2024-11-26 41.17 41.40 40.15 40.24 0.9M
2024-11-25 41.12 41.92 40.86 41.53 1.2M
2024-11-22 39.48 40.70 39.48 40.67 1.1M
2024-11-21 39.13 39.50 38.52 39.20 0.9M
2024-11-20 39.03 39.24 38.18 39.05 1.2M
2024-11-19 38.15 39.31 38.10 39.26 1.0M
2024-11-18 39.75 39.97 38.56 38.60 0.9M
2024-11-15 40.49 40.49 39.56 39.61 0.9M
2024-11-14 41.37 41.60 40.37 40.53 0.9M
2024-11-13 42.16 42.34 41.36 41.45 0.9M
2024-11-12 42.63 42.94 42.01 42.19 0.7M
2024-11-11 42.87 43.18 42.57 42.86 0.8M
2024-11-08 42.72 43.10 42.32 42.91 1.3M
2024-11-07 42.72 43.30 42.47 43.05 1.5M
2024-11-06 42.21 42.84 41.40 42.60 2.2M
2024-11-05 40.38 40.69 39.64 39.84 1.1M
2024-11-04 40.31 41.22 40.30 40.85 1.0M
2024-11-01 40.23 40.67 39.40 40.41 1.5M
2024-10-31 43.39 44.17 40.20 40.23 2.8M
2024-10-30 40.11 40.89 40.10 40.46 1.1M
2024-10-29 39.13 40.70 39.00 40.60 1.1M
2024-10-28 39.16 39.57 39.00 39.22 1.4M
2024-10-25 38.90 39.40 38.75 38.84 2.0M
2024-10-24 38.86 39.03 38.42 38.69 1.8M
2024-10-23 39.03 39.36 38.43 38.76 1.5M
2024-10-22 39.27 39.55 39.19 39.23 0.8M
2024-10-21 40.41 40.59 39.48 39.63 0.8M
2024-10-18 40.33 41.11 39.97 40.75 0.9M
2024-10-17 40.36 40.51 39.70 39.99 1.1M
2024-10-16 40.58 40.60 40.00 40.18 1.3M
2024-10-15 40.06 40.56 39.59 39.69 0.9M
2024-10-14 39.61 40.25 39.41 40.15 0.8M
2024-10-11 38.37 39.71 38.30 39.53 1.0M
2024-10-10 38.41 38.70 38.01 38.52 1.1M
2024-10-09 39.43 39.73 38.87 38.96 1.2M
2024-10-08 39.33 39.89 39.12 39.69 0.7M
2024-10-07 39.33 39.73 39.07 39.46 0.9M
2024-10-04 39.82 39.87 39.26 39.52 0.8M
2024-10-03 39.43 39.72 39.12 39.19 0.6M
2024-10-02 39.66 40.18 39.46 39.81 0.8M
2024-10-01 40.20 40.44 39.62 39.69 0.7M
2024-09-30 40.22 40.55 39.90 40.50 1.0M
2024-09-27 40.63 41.07 40.12 40.27 0.9M
2024-09-26 39.71 40.42 39.26 40.30 0.9M
2024-09-25 39.54 39.66 38.47 38.74 0.9M
2024-09-24 39.84 40.21 39.21 39.60 1.1M
2024-09-23 39.90 40.14 39.29 39.41 1.1M
2024-09-20 39.83 39.86 39.07 39.74 1.8M
2024-09-19 39.67 40.11 39.19 39.83 1.7M
2024-09-18 39.06 39.37 38.29 38.48 0.9M
2024-09-17 38.90 39.54 38.77 38.96 1.1M
2024-09-16 38.49 38.91 38.26 38.65 0.9M
2024-09-13 38.51 38.88 38.11 38.67 1.0M
2024-09-12 38.56 38.83 37.82 38.30 0.5M
2024-09-11 37.75 38.51 37.42 38.38 0.8M
2024-09-10 38.25 38.31 37.55 37.85 0.9M
2024-09-09 38.31 38.72 38.13 38.25 0.7M
2024-09-06 39.33 39.35 37.86 38.23 1.0M
2024-09-05 38.51 39.12 38.45 38.89 0.8M
2024-09-04 38.03 38.98 37.92 38.65 1.0M
2024-09-03 39.83 40.24 37.98 38.26 0.9M
2024-08-30 40.47 40.80 40.08 40.38 2.5M
2024-08-29 39.10 40.31 38.97 40.00 1.6M
2024-08-28 38.96 39.38 38.49 38.79 0.7M
2024-08-27 39.23 39.52 38.83 39.26 0.8M
2024-08-26 39.77 40.23 39.49 39.53 1.2M
2024-08-23 39.02 39.90 38.79 39.69 1.1M
2024-08-22 40.01 40.09 38.64 38.79 1.0M
2024-08-21 39.41 40.08 39.30 40.01 1.4M
2024-08-20 39.49 39.78 39.03 39.12 1.0M
2024-08-19 39.59 39.60 39.06 39.57 0.9M
2024-08-16 39.32 39.94 39.05 39.46 0.8M
2024-08-15 39.28 39.93 38.80 39.34 1.2M
2024-08-14 39.38 39.38 38.42 38.51 0.9M
2024-08-13 38.96 39.50 38.58 39.16 0.8M
2024-08-12 39.00 39.08 38.35 38.50 0.9M
2024-08-09 38.97 39.06 38.28 38.74 1.1M
2024-08-08 37.91 39.07 37.32 38.75 1.2M
2024-08-07 39.00 39.17 36.98 37.35 1.7M
2024-08-06 37.40 38.50 37.11 38.07 1.9M
2024-08-05 36.00 37.78 35.25 36.85 1.9M
2024-08-02 38.01 38.62 37.54 38.22 2.3M
2024-08-01 46.00 46.50 37.90 39.08 6.3M
2024-07-31 49.95 50.34 49.11 49.62 1.2M
2024-07-30 49.81 50.78 48.26 48.87 1.2M
2024-07-29 49.99 50.13 49.20 49.48 1.1M
2024-07-26 49.24 50.20 48.94 49.68 0.8M
2024-07-25 49.97 50.18 48.65 48.69 1.2M
2024-07-24 50.24 51.25 50.14 50.27 1.2M
2024-07-23 50.46 51.43 50.21 50.78 1.0M
2024-07-22 50.09 50.52 49.55 50.46 0.9M
2024-07-19 50.16 50.58 49.44 49.77 1.1M
2024-07-18 51.62 51.78 49.65 50.31 1.3M
2024-07-17 51.53 52.98 51.04 51.73 1.1M
2024-07-16 52.21 53.13 52.00 52.91 1.0M
2024-07-15 51.11 52.00 50.90 51.78 1.0M
2024-07-12 50.95 52.05 50.53 50.98 1.2M
2024-07-11 50.00 51.18 49.86 50.63 1.6M
2024-07-10 48.48 49.86 48.17 49.34 1.5M
2024-07-09 47.46 48.74 47.36 48.46 1.5M
2024-07-08 47.38 48.19 47.15 47.30 0.8M
2024-07-05 47.14 47.49 47.01 47.28 0.7M
2024-07-03 47.48 47.60 47.04 47.16 0.4M
2024-07-02 46.40 47.22 46.38 47.19 1.0M
2024-07-01 47.00 47.07 46.21 46.40 0.9M
2024-06-28 46.97 47.35 46.22 46.76 1.3M
2024-06-27 46.47 46.83 46.01 46.52 0.7M
2024-06-26 46.30 46.65 45.88 46.49 1.0M
2024-06-25 46.90 46.90 45.89 46.66 1.5M
2024-06-24 47.80 47.95 46.91 46.95 1.2M
2024-06-21 47.35 48.03 46.86 47.91 2.2M
2024-06-20 46.87 47.62 46.64 47.24 1.1M
2024-06-18 46.70 46.90 46.22 46.78 1.2M
2024-06-17 45.50 47.00 45.33 46.79 1.0M
2024-06-14 45.89 45.89 44.64 45.58 1.1M
2024-06-13 44.34 46.37 44.27 46.27 1.1M
2024-06-12 44.59 45.88 44.05 44.25 1.1M
2024-06-11 43.49 43.78 43.26 43.54 0.6M
2024-06-10 42.84 43.92 42.50 43.80 0.7M
2024-06-07 43.53 44.13 43.31 43.35 0.6M
2024-06-06 43.54 43.96 43.25 43.89 0.7M
2024-06-05 42.48 43.63 42.09 43.59 1.1M
2024-06-04 44.50 44.75 42.04 42.28 1.8M
2024-06-03 45.63 45.68 44.65 45.23 0.8M
2024-05-31 45.48 45.80 44.47 45.52 1.5M
2024-05-30 45.97 46.31 45.44 45.47 1.2M
2024-05-29 46.61 46.73 45.73 45.80 1.1M
2024-05-28 47.73 47.97 47.07 47.20 1.2M
2024-05-24 47.95 48.08 47.48 47.67 0.9M
2024-05-23 48.51 48.60 47.52 47.71 0.9M
2024-05-22 48.16 48.69 47.93 48.27 0.9M
2024-05-21 48.43 48.74 48.02 48.16 1.3M
2024-05-20 47.61 48.53 47.60 48.51 0.9M
2024-05-17 47.44 48.00 47.40 47.85 1.0M
2024-05-16 47.44 47.59 46.99 47.50 0.8M
2024-05-15 47.45 47.71 46.95 47.44 0.9M
2024-05-14 47.24 47.66 46.72 47.09 1.5M
2024-05-13 46.88 47.59 46.81 46.85 1.1M
2024-05-10 46.89 47.15 46.34 46.42 0.8M
2024-05-09 46.32 46.54 45.67 46.50 0.8M
2024-05-08 45.60 46.36 45.42 46.32 1.3M
2024-05-07 44.72 46.20 44.53 45.90 2.0M
2024-05-06 44.42 44.57 43.95 44.49 1.1M
2024-05-03 44.38 44.83 43.53 43.79 1.4M
2024-05-02 42.69 44.47 41.99 43.36 1.8M
2024-05-01 41.46 42.13 40.80 40.94 1.5M
2024-04-30 41.15 42.10 41.15 41.54 1.6M
2024-04-29 40.73 41.81 40.73 41.41 1.3M
2024-04-26 39.90 40.94 39.69 40.61 0.5M
2024-04-25 39.28 39.88 38.85 39.79 0.6M
2024-04-24 39.40 40.71 39.28 39.53 1.1M
2024-04-23 39.22 39.93 39.22 39.54 0.5M
2024-04-22 38.85 39.35 38.56 39.17 0.8M
2024-04-19 38.69 39.07 38.30 38.46 0.7M
2024-04-18 39.17 39.18 38.48 38.69 0.7M
2024-04-17 39.93 39.93 39.19 39.21 0.9M
2024-04-16 39.52 39.93 39.19 39.62 0.6M
2024-04-15 40.46 40.75 39.84 39.96 1.1M
2024-04-12 40.88 40.91 40.10 40.25 0.8M
2024-04-11 41.46 41.49 40.52 41.30 0.7M
2024-04-10 41.01 41.98 40.90 41.14 0.8M
2024-04-09 41.25 42.38 41.19 42.19 0.7M
2024-04-08 40.78 41.08 40.45 40.98 0.6M
2024-04-05 40.00 40.78 39.65 40.42 0.9M
2024-04-04 41.34 41.51 40.03 40.10 0.8M
2024-04-03 40.52 41.05 40.11 40.81 0.9M
2024-04-02 41.32 41.45 40.32 40.79 0.9M
2024-04-01 42.49 42.60 41.65 41.75 0.8M
2024-03-28 42.48 42.77 42.20 42.42 0.8M
2024-03-27 41.59 42.56 41.56 42.48 0.9M
2024-03-26 42.02 42.18 41.32 41.34 0.9M
2024-03-25 41.69 42.01 41.44 41.64 0.7M
2024-03-22 41.89 42.23 41.33 41.85 1.1M
2024-03-21 41.67 42.15 41.34 41.93 1.2M
2024-03-20 41.13 41.49 40.74 41.16 0.9M
2024-03-19 40.82 41.42 40.60 41.17 1.7M
2024-03-18 41.00 41.05 39.91 40.11 1.2M
2024-03-15 40.58 41.07 40.45 40.72 2.1M
2024-03-14 40.80 42.10 40.42 40.67 1.3M
2024-03-13 41.18 41.67 40.82 40.87 1.9M
2024-03-12 41.10 41.35 40.71 41.30 1.0M
2024-03-11 40.99 41.50 40.68 40.89 1.2M
2024-03-08 41.40 41.52 40.91 40.94 1.3M
2024-03-07 41.12 41.43 40.80 40.92 2.2M
2024-03-06 40.44 41.11 40.08 40.99 1.3M
2024-03-05 39.44 40.28 39.26 40.01 2.4M
2024-03-04 39.98 40.33 39.48 39.73 1.1M
2024-03-01 39.66 40.34 39.10 39.83 1.1M
2024-02-29 38.71 39.57 38.55 39.45 1.3M
2024-02-28 38.26 38.29 37.72 38.16 1.4M
2024-02-27 38.89 39.07 38.60 38.65 1.3M
2024-02-26 39.37 39.55 38.57 38.70 1.7M
2024-02-23 40.76 41.17 39.55 39.56 1.9M
2024-02-22 39.72 41.03 39.63 40.83 2.3M
2024-02-21 39.13 39.77 38.78 39.60 2.8M
2024-02-20 37.56 39.45 37.32 39.44 3.3M
2024-02-16 38.22 38.36 36.50 38.13 4.2M
2024-02-15 36.30 40.82 36.30 38.51 4.7M
2024-02-14 35.88 36.21 35.53 36.15 2.5M
2024-02-13 35.58 36.41 34.98 35.32 2.4M
2024-02-12 36.52 37.48 36.52 36.87 4.0M
2024-02-09 36.16 37.12 36.04 36.76 4.7M
2024-02-08 35.59 36.51 35.58 36.04 3.5M
2024-02-07 35.64 36.16 35.52 35.70 1.7M
2024-02-06 35.28 35.77 34.79 35.36 3.2M
2024-02-05 36.40 36.40 35.18 35.31 1.8M
2024-02-02 36.20 36.96 35.96 36.79 0.9M
2024-02-01 36.37 36.70 35.86 36.58 1.0M
2024-01-31 37.11 37.31 36.00 36.14 1.1M
2024-01-30 37.83 38.10 37.29 37.33 1.1M
2024-01-29 37.58 37.98 37.18 37.97 1.1M
2024-01-26 37.86 38.13 37.43 37.77 1.0M
2024-01-25 38.58 38.87 37.79 37.83 1.2M
2024-01-24 39.11 39.11 37.81 38.08 1.1M
2024-01-23 38.61 39.12 38.56 38.69 1.3M
2024-01-22 38.19 38.55 37.91 38.24 1.1M
2024-01-19 38.39 38.39 37.53 37.64 1.1M
2024-01-18 37.69 38.14 36.98 38.13 1.0M
2024-01-17 37.38 37.78 36.64 37.22 1.4M
2024-01-16 37.66 38.23 36.94 38.02 1.3M
2024-01-12 39.30 39.72 37.85 38.08 1.0M
2024-01-11 39.19 39.38 38.64 39.09 1.0M
2024-01-10 38.88 39.31 38.48 39.22 1.7M
2024-01-09 37.97 38.87 37.97 38.85 1.5M
2024-01-08 37.97 39.01 37.95 38.47 1.2M
2024-01-05 38.10 38.49 37.77 37.85 2.1M
2024-01-04 38.21 38.49 37.59 38.20 2.1M
2024-01-03 39.98 39.98 38.79 39.02 1.2M
2024-01-02 41.24 41.34 40.17 40.34 0.8M