康尼机电

603111
🏛️ 中国 →
8.04
最后更新: 2025-09-26
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 5.40 5.42 5.34 5.35 5.2M
2021-12-30 5.42 5.42 5.38 5.40 3.7M
2021-12-29 5.37 5.44 5.31 5.42 6.6M
2021-12-28 5.33 5.41 5.29 5.37 7.5M
2021-12-27 5.26 5.34 5.18 5.34 7.1M
2021-12-24 5.25 5.31 5.23 5.23 5.2M
2021-12-23 5.28 5.29 5.20 5.22 4.0M
2021-12-22 5.24 5.28 5.22 5.28 4.3M
2021-12-21 5.11 5.24 5.11 5.24 4.4M
2021-12-20 5.19 5.20 5.12 5.14 3.8M
2021-12-17 5.18 5.21 5.17 5.20 3.3M
2021-12-16 5.20 5.20 5.16 5.19 2.7M
2021-12-15 5.19 5.21 5.15 5.17 2.7M
2021-12-14 5.16 5.20 5.13 5.18 3.1M
2021-12-13 5.27 5.27 5.10 5.18 7.5M
2021-12-10 5.10 5.30 5.06 5.27 8.9M
2021-12-09 5.09 5.13 5.06 5.12 2.7M
2021-12-08 5.12 5.14 5.07 5.09 3.5M
2021-12-07 5.17 5.20 5.07 5.08 4.5M
2021-12-06 5.26 5.28 5.16 5.17 4.1M
2021-12-03 5.25 5.29 5.25 5.26 1.9M
2021-12-02 5.30 5.31 5.25 5.26 2.7M
2021-12-01 5.21 5.30 5.19 5.30 3.0M
2021-11-30 5.18 5.26 5.15 5.22 2.9M
2021-11-29 5.22 5.22 5.15 5.18 2.9M
2021-11-26 5.31 5.31 5.24 5.27 2.0M
2021-11-25 5.25 5.37 5.22 5.30 4.9M
2021-11-24 5.28 5.28 5.21 5.24 3.1M
2021-11-23 5.16 5.33 5.15 5.28 4.6M
2021-11-22 5.19 5.19 5.13 5.16 2.0M
2021-11-19 5.15 5.18 5.08 5.16 2.1M
2021-11-18 5.19 5.23 5.14 5.15 2.3M
2021-11-17 5.09 5.21 5.08 5.20 3.2M
2021-11-16 5.18 5.21 5.09 5.10 3.0M
2021-11-15 5.11 5.19 5.10 5.18 3.0M
2021-11-12 5.12 5.15 5.07 5.11 2.2M
2021-11-11 5.11 5.14 5.09 5.12 2.3M
2021-11-10 5.04 5.11 5.03 5.11 2.8M
2021-11-09 5.03 5.07 5.01 5.07 2.2M
2021-11-08 4.97 5.03 4.93 5.03 2.4M
2021-11-05 4.99 5.01 4.91 4.97 3.5M
2021-11-04 4.97 5.02 4.95 5.01 2.0M
2021-11-03 4.94 4.96 4.90 4.94 1.5M
2021-11-02 5.03 5.08 4.86 4.92 4.2M
2021-11-01 4.99 5.09 4.93 5.03 3.1M
2021-10-29 4.95 5.01 4.91 4.96 2.5M
2021-10-28 5.01 5.03 4.90 4.95 3.3M
2021-10-27 5.10 5.12 4.96 5.00 2.4M
2021-10-26 5.10 5.13 5.08 5.08 1.3M
2021-10-25 5.10 5.11 5.06 5.11 1.5M
2021-10-22 5.12 5.16 5.08 5.09 2.4M
2021-10-21 5.20 5.23 5.14 5.15 2.0M
2021-10-20 5.25 5.27 5.19 5.20 2.0M
2021-10-19 5.25 5.32 5.24 5.26 2.2M
2021-10-18 5.31 5.31 5.22 5.29 2.1M
2021-10-15 5.21 5.35 5.18 5.28 4.9M
2021-10-14 5.20 5.25 5.18 5.21 2.4M
2021-10-13 5.23 5.27 5.17 5.21 3.5M
2021-10-12 5.32 5.36 5.19 5.23 3.6M
2021-10-11 5.41 5.42 5.31 5.36 2.0M
2021-10-08 5.34 5.41 5.32 5.39 3.3M
2021-09-30 5.27 5.32 5.21 5.28 3.0M
2021-09-29 5.39 5.39 5.26 5.26 4.1M
2021-09-28 5.38 5.44 5.36 5.42 2.3M
2021-09-27 5.50 5.55 5.30 5.36 5.8M
2021-09-24 5.63 5.66 5.48 5.54 4.9M
2021-09-23 5.52 5.67 5.51 5.62 4.7M
2021-09-22 5.40 5.52 5.40 5.52 3.5M
2021-09-17 5.55 5.60 5.42 5.46 6.2M
2021-09-16 5.58 5.71 5.53 5.56 7.1M
2021-09-15 5.52 5.63 5.49 5.58 5.9M
2021-09-14 5.70 5.73 5.53 5.53 9.1M
2021-09-13 5.64 5.73 5.62 5.71 6.6M
2021-09-10 5.75 5.80 5.64 5.65 8.3M
2021-09-09 5.78 5.80 5.66 5.76 7.7M
2021-09-08 5.80 5.85 5.75 5.79 6.1M
2021-09-07 5.82 5.83 5.75 5.78 5.7M
2021-09-06 5.77 5.83 5.73 5.79 7.5M
2021-09-03 5.91 5.93 5.80 5.80 9.7M
2021-09-02 5.82 5.92 5.77 5.91 11.7M
2021-09-01 5.78 5.90 5.70 5.82 13.7M
2021-08-31 5.77 5.83 5.73 5.77 12.0M
2021-08-30 5.57 5.94 5.57 5.84 19.8M
2021-08-27 5.53 5.62 5.47 5.59 10.3M
2021-08-26 5.52 5.58 5.50 5.53 8.6M
2021-08-25 5.53 5.61 5.48 5.56 8.3M
2021-08-24 5.59 5.63 5.50 5.53 12.6M
2021-08-23 5.40 5.63 5.30 5.60 20.8M
2021-08-20 5.33 5.43 5.27 5.42 11.9M
2021-08-19 5.34 5.38 5.30 5.35 8.0M
2021-08-18 5.26 5.36 5.20 5.34 9.0M
2021-08-17 5.20 5.45 5.20 5.30 15.1M
2021-08-16 5.22 5.26 5.11 5.24 10.5M
2021-08-13 5.29 5.29 5.20 5.22 8.1M
2021-08-12 5.35 5.42 5.26 5.30 8.4M
2021-08-11 5.26 5.34 5.23 5.34 8.1M
2021-08-10 5.30 5.33 5.22 5.26 7.3M
2021-08-09 5.22 5.38 5.21 5.30 9.8M
2021-08-06 5.24 5.25 5.16 5.22 6.1M
2021-08-05 5.23 5.27 5.19 5.24 5.9M
2021-08-04 5.20 5.28 5.16 5.27 7.4M
2021-08-03 5.34 5.36 5.18 5.21 12.7M
2021-08-02 5.32 5.40 5.26 5.37 12.3M
2021-07-30 5.37 5.41 5.26 5.35 12.0M
2021-07-29 5.42 5.44 5.30 5.41 14.8M
2021-07-28 5.40 5.53 5.16 5.34 19.1M
2021-07-27 5.41 5.66 5.37 5.40 28.9M
2021-07-26 5.13 5.69 5.13 5.55 48.1M
2021-07-23 5.37 5.43 5.17 5.18 39.1M
2021-07-22 4.93 5.35 4.91 5.35 34.8M
2021-07-21 4.87 4.89 4.86 4.86 2.0M
2021-07-20 4.85 4.86 4.81 4.84 2.5M
2021-07-19 4.87 4.90 4.85 4.87 2.0M
2021-07-16 4.88 4.90 4.83 4.90 1.9M
2021-07-15 4.89 4.91 4.84 4.88 2.6M
2021-07-14 4.94 4.95 4.89 4.89 2.8M
2021-07-13 4.99 4.99 4.92 4.94 3.7M
2021-07-12 5.00 5.01 4.97 4.98 3.0M
2021-07-09 4.96 5.02 4.95 5.00 3.7M
2021-07-08 4.91 5.02 4.90 4.98 5.0M
2021-07-07 4.89 4.93 4.85 4.91 2.7M
2021-07-06 4.86 4.91 4.85 4.89 2.8M
2021-07-05 4.88 4.88 4.84 4.86 2.1M
2021-07-02 4.94 4.94 4.85 4.85 3.2M
2021-07-01 4.92 4.95 4.91 4.93 2.3M
2021-06-30 4.93 4.97 4.91 4.95 2.5M
2021-06-29 4.94 4.96 4.90 4.91 2.9M
2021-06-28 5.00 5.01 4.93 4.94 4.8M
2021-06-25 5.02 5.02 4.98 5.00 3.5M
2021-06-24 5.00 5.03 5.00 5.02 2.5M
2021-06-23 5.04 5.05 4.99 5.01 3.6M
2021-06-22 5.02 5.05 5.01 5.05 3.1M
2021-06-21 5.00 5.05 5.00 5.03 2.2M
2021-06-18 5.03 5.05 4.98 5.04 4.5M
2021-06-17 5.04 5.06 5.02 5.03 2.2M
2021-06-16 5.01 5.09 5.00 5.06 2.8M
2021-06-15 5.08 5.08 5.01 5.01 4.2M
2021-06-11 5.10 5.10 5.07 5.07 3.4M
2021-06-10 5.12 5.12 5.08 5.10 4.3M
2021-06-09 5.16 5.16 5.11 5.12 3.4M
2021-06-08 5.14 5.16 5.10 5.16 3.4M
2021-06-07 5.14 5.14 5.11 5.13 2.6M
2021-06-04 5.13 5.14 5.11 5.14 2.9M
2021-06-03 5.13 5.16 5.12 5.14 2.6M
2021-06-02 5.18 5.18 5.12 5.12 3.2M
2021-06-01 5.19 5.20 5.15 5.18 3.0M
2021-05-31 5.19 5.22 5.18 5.20 3.4M
2021-05-28 5.17 5.19 5.15 5.17 3.3M
2021-05-27 5.16 5.20 5.14 5.18 4.9M
2021-05-26 5.13 5.17 5.12 5.15 2.6M
2021-05-25 5.13 5.15 5.11 5.14 1.9M
2021-05-24 5.16 5.17 5.10 5.13 2.8M
2021-05-21 5.14 5.19 5.12 5.16 3.5M
2021-05-20 5.16 5.17 5.11 5.14 1.6M
2021-05-19 5.17 5.18 5.13 5.13 2.2M
2021-05-18 5.16 5.18 5.12 5.17 1.5M
2021-05-17 5.17 5.19 5.14 5.15 3.7M
2021-05-14 5.19 5.21 5.17 5.21 2.9M
2021-05-13 5.14 5.21 5.11 5.18 3.5M
2021-05-12 5.13 5.16 5.12 5.15 2.1M
2021-05-11 5.08 5.15 5.07 5.14 2.6M
2021-05-10 5.15 5.15 5.10 5.11 2.6M
2021-05-07 5.22 5.23 5.16 5.17 2.5M
2021-05-06 5.17 5.22 5.15 5.22 3.1M
2021-04-30 5.08 5.17 5.02 5.16 4.5M
2021-04-29 5.11 5.11 5.06 5.07 2.1M
2021-04-28 5.06 5.10 5.04 5.10 1.7M
2021-04-27 5.07 5.08 5.02 5.06 2.4M
2021-04-26 5.15 5.15 5.07 5.08 3.2M
2021-04-23 5.15 5.16 5.11 5.15 2.4M
2021-04-22 5.15 5.16 5.13 5.14 2.3M
2021-04-21 5.19 5.21 5.13 5.15 3.5M
2021-04-20 5.28 5.29 5.18 5.20 4.6M
2021-04-19 5.22 5.31 5.20 5.29 3.7M
2021-04-16 5.15 5.22 5.14 5.20 2.3M
2021-04-15 5.15 5.18 5.12 5.16 2.5M
2021-04-14 5.15 5.20 5.14 5.19 1.8M
2021-04-13 5.20 5.22 5.15 5.16 3.4M
2021-04-12 5.35 5.35 5.21 5.22 7.1M
2021-04-09 5.37 5.47 5.36 5.47 3.0M
2021-04-08 5.41 5.48 5.36 5.36 3.0M
2021-04-07 5.36 5.42 5.33 5.42 2.6M
2021-04-06 5.29 5.37 5.26 5.36 2.4M
2021-04-02 5.28 5.31 5.25 5.28 2.5M
2021-04-01 5.32 5.34 5.27 5.28 3.5M
2021-03-31 5.33 5.38 5.30 5.35 2.7M
2021-03-30 5.33 5.36 5.30 5.33 2.1M
2021-03-29 5.45 5.45 5.33 5.37 3.1M
2021-03-26 5.33 5.47 5.33 5.41 4.7M
2021-03-25 5.40 5.45 5.32 5.34 3.1M
2021-03-24 5.51 5.51 5.39 5.41 2.9M
2021-03-23 5.51 5.51 5.43 5.47 3.0M
2021-03-22 5.46 5.53 5.45 5.52 2.5M
2021-03-19 5.47 5.51 5.44 5.48 3.0M
2021-03-18 5.53 5.55 5.49 5.51 2.2M
2021-03-17 5.60 5.60 5.50 5.53 3.4M
2021-03-16 5.39 5.54 5.38 5.54 4.9M
2021-03-15 5.36 5.42 5.31 5.39 2.5M
2021-03-12 5.35 5.37 5.30 5.36 1.9M
2021-03-11 5.27 5.36 5.27 5.35 2.6M
2021-03-10 5.40 5.42 5.26 5.26 3.4M
2021-03-09 5.56 5.56 5.34 5.38 6.9M
2021-03-08 5.54 5.64 5.52 5.57 4.9M
2021-03-05 5.47 5.55 5.44 5.54 3.6M
2021-03-04 5.52 5.53 5.43 5.49 3.9M
2021-03-03 5.50 5.53 5.47 5.52 2.8M
2021-03-02 5.58 5.60 5.49 5.53 3.1M
2021-03-01 5.45 5.56 5.44 5.56 4.1M
2021-02-26 5.40 5.49 5.37 5.44 3.4M
2021-02-25 5.51 5.55 5.43 5.45 3.3M
2021-02-24 5.42 5.53 5.40 5.46 3.3M
2021-02-23 5.50 5.55 5.42 5.44 3.6M
2021-02-22 5.40 5.59 5.39 5.49 7.2M
2021-02-19 5.24 5.41 5.23 5.39 3.9M
2021-02-18 5.21 5.26 5.20 5.24 2.9M
2021-02-10 5.14 5.19 5.12 5.16 2.1M
2021-02-09 5.07 5.13 5.05 5.12 2.5M
2021-02-08 5.07 5.13 5.04 5.07 2.2M
2021-02-05 5.05 5.10 5.03 5.06 2.5M
2021-02-04 5.16 5.19 5.02 5.05 3.5M
2021-02-03 5.24 5.24 5.14 5.16 2.5M
2021-02-02 5.16 5.25 5.11 5.23 2.8M
2021-02-01 5.10 5.17 5.09 5.16 2.6M
2021-01-29 5.29 5.33 5.11 5.14 5.1M
2021-01-28 5.42 5.43 5.27 5.27 5.4M
2021-01-27 5.45 5.49 5.40 5.45 2.2M
2021-01-26 5.45 5.53 5.43 5.43 2.9M
2021-01-25 5.51 5.52 5.44 5.47 3.5M
2021-01-22 5.66 5.66 5.51 5.51 4.3M
2021-01-21 5.68 5.71 5.60 5.66 4.3M
2021-01-20 5.65 5.78 5.60 5.73 4.9M
2021-01-19 5.67 5.68 5.61 5.64 3.1M
2021-01-18 5.60 5.70 5.55 5.68 4.2M
2021-01-15 5.68 5.75 5.60 5.62 4.6M
2021-01-14 5.55 5.88 5.52 5.73 8.7M
2021-01-13 5.50 5.65 5.43 5.56 4.7M
2021-01-12 5.44 5.55 5.43 5.49 3.0M
2021-01-11 5.55 5.55 5.42 5.43 3.8M
2021-01-08 5.62 5.64 5.47 5.57 4.2M
2021-01-07 5.78 5.79 5.56 5.62 5.3M
2021-01-06 5.75 5.89 5.66 5.79 7.2M
2021-01-05 5.65 5.97 5.65 5.79 7.8M
2021-01-04 5.56 5.64 5.55 5.62 3.5M