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
2022-12-30 4.11 4.15 4.10 4.14 1.6M
2022-12-29 4.14 4.15 4.10 4.11 1.8M
2022-12-28 4.15 4.18 4.13 4.15 1.7M
2022-12-27 4.17 4.18 4.14 4.16 1.6M
2022-12-26 4.16 4.17 4.12 4.16 1.4M
2022-12-23 4.11 4.16 4.09 4.14 1.9M
2022-12-22 4.18 4.20 4.11 4.12 2.3M
2022-12-21 4.23 4.23 4.15 4.18 2.3M
2022-12-20 4.20 4.24 4.13 4.22 2.1M
2022-12-19 4.29 4.31 4.17 4.19 2.9M
2022-12-16 4.33 4.34 4.27 4.28 2.4M
2022-12-15 4.33 4.34 4.30 4.32 1.7M
2022-12-14 4.33 4.38 4.32 4.33 2.0M
2022-12-13 4.32 4.37 4.32 4.35 2.0M
2022-12-12 4.42 4.43 4.33 4.34 3.1M
2022-12-09 4.45 4.45 4.39 4.41 2.9M
2022-12-08 4.42 4.45 4.39 4.45 3.1M
2022-12-07 4.43 4.44 4.41 4.42 2.3M
2022-12-06 4.42 4.44 4.41 4.43 2.5M
2022-12-05 4.36 4.44 4.36 4.44 3.6M
2022-12-02 4.37 4.39 4.32 4.38 2.5M
2022-12-01 4.36 4.39 4.33 4.35 3.1M
2022-11-30 4.34 4.37 4.32 4.33 3.2M
2022-11-29 4.28 4.34 4.26 4.33 3.6M
2022-11-28 4.30 4.30 4.23 4.25 4.4M
2022-11-25 4.35 4.35 4.31 4.31 2.6M
2022-11-24 4.39 4.40 4.33 4.35 2.5M
2022-11-23 4.38 4.43 4.32 4.37 3.7M
2022-11-22 4.41 4.44 4.38 4.39 2.7M
2022-11-21 4.43 4.44 4.40 4.42 2.7M
2022-11-18 4.49 4.50 4.44 4.44 3.2M
2022-11-17 4.44 4.50 4.43 4.49 3.7M
2022-11-16 4.50 4.50 4.44 4.46 3.0M
2022-11-15 4.44 4.50 4.42 4.49 4.4M
2022-11-14 4.48 4.55 4.43 4.45 5.3M
2022-11-11 4.45 4.53 4.41 4.49 7.3M
2022-11-10 4.45 4.46 4.38 4.43 4.4M
2022-11-09 4.47 4.47 4.43 4.45 1.6M
2022-11-08 4.44 4.51 4.40 4.47 3.1M
2022-11-07 4.46 4.48 4.41 4.44 4.1M
2022-11-04 4.44 4.47 4.41 4.46 2.8M
2022-11-03 4.42 4.47 4.41 4.43 1.6M
2022-11-02 4.45 4.47 4.39 4.45 2.6M
2022-11-01 4.33 4.44 4.32 4.43 2.4M
2022-10-31 4.36 4.37 4.28 4.33 2.2M
2022-10-28 4.38 4.44 4.27 4.32 2.7M
2022-10-27 4.44 4.49 4.38 4.44 2.7M
2022-10-26 4.50 4.54 4.41 4.44 3.6M
2022-10-25 4.32 4.52 4.32 4.49 4.0M
2022-10-24 4.42 4.55 4.40 4.43 6.9M
2022-10-21 4.29 4.45 4.27 4.42 4.9M
2022-10-20 4.30 4.31 4.24 4.27 2.2M
2022-10-19 4.31 4.34 4.26 4.28 1.7M
2022-10-18 4.32 4.34 4.29 4.31 1.8M
2022-10-17 4.32 4.33 4.26 4.32 2.0M
2022-10-14 4.27 4.33 4.27 4.28 1.9M
2022-10-13 4.22 4.29 4.20 4.26 2.7M
2022-10-12 4.10 4.24 4.07 4.22 3.0M
2022-10-11 4.06 4.14 4.00 4.11 2.2M
2022-10-10 4.13 4.19 4.03 4.04 2.5M
2022-09-30 4.19 4.19 4.10 4.12 3.1M
2022-09-29 4.25 4.26 4.14 4.17 2.1M
2022-09-28 4.33 4.39 4.19 4.20 2.5M
2022-09-27 4.28 4.35 4.26 4.31 2.3M
2022-09-26 4.42 4.42 4.27 4.28 2.6M
2022-09-23 4.47 4.49 4.37 4.40 2.7M
2022-09-22 4.48 4.52 4.45 4.46 1.9M
2022-09-21 4.49 4.53 4.40 4.50 2.4M
2022-09-20 4.40 4.49 4.40 4.46 2.6M
2022-09-19 4.44 4.49 4.38 4.40 3.9M
2022-09-16 4.56 4.59 4.43 4.44 4.2M
2022-09-15 4.71 4.72 4.53 4.56 5.0M
2022-09-14 4.64 4.70 4.59 4.66 5.7M
2022-09-13 4.79 4.99 4.69 4.71 11.0M
2022-09-09 4.70 4.72 4.63 4.68 4.4M
2022-09-08 4.71 4.74 4.67 4.69 6.7M
2022-09-07 4.71 4.72 4.65 4.70 3.0M
2022-09-06 4.69 4.72 4.65 4.71 2.9M
2022-09-05 4.66 4.69 4.62 4.68 2.7M
2022-09-02 4.62 4.67 4.57 4.65 3.6M
2022-09-01 4.59 4.68 4.57 4.59 3.0M
2022-08-31 4.71 4.73 4.59 4.59 4.1M
2022-08-30 4.74 4.77 4.70 4.73 2.6M
2022-08-29 4.65 4.73 4.62 4.72 2.6M
2022-08-26 4.74 4.76 4.65 4.67 5.0M
2022-08-25 4.75 4.79 4.66 4.74 4.1M
2022-08-24 4.84 4.85 4.69 4.73 4.3M
2022-08-23 4.82 4.83 4.77 4.83 2.9M
2022-08-22 4.80 4.83 4.76 4.82 3.6M
2022-08-19 4.89 4.94 4.81 4.83 3.3M
2022-08-18 4.86 4.93 4.81 4.89 5.3M
2022-08-17 4.83 4.87 4.81 4.85 3.0M
2022-08-16 4.83 4.85 4.78 4.84 3.3M
2022-08-15 4.82 4.82 4.75 4.81 3.2M
2022-08-12 4.81 4.85 4.77 4.81 4.3M
2022-08-11 4.85 4.85 4.78 4.81 3.6M
2022-08-10 4.76 4.80 4.72 4.80 3.5M
2022-08-09 4.72 4.80 4.70 4.77 3.3M
2022-08-08 4.68 4.73 4.64 4.72 3.1M
2022-08-05 4.67 4.68 4.61 4.68 3.0M
2022-08-04 4.58 4.66 4.58 4.66 3.4M
2022-08-03 4.59 4.75 4.56 4.58 5.2M
2022-08-02 4.74 4.74 4.55 4.60 7.7M
2022-08-01 4.78 4.90 4.73 4.75 5.4M
2022-07-29 4.85 4.91 4.80 4.82 4.8M
2022-07-28 4.81 4.90 4.75 4.85 9.3M
2022-07-27 4.66 4.78 4.66 4.75 4.2M
2022-07-26 4.67 4.70 4.61 4.68 4.4M
2022-07-25 4.66 4.78 4.65 4.67 5.6M
2022-07-22 4.57 4.68 4.57 4.67 6.0M
2022-07-21 4.61 4.62 4.54 4.57 3.4M
2022-07-20 4.57 4.61 4.55 4.61 3.4M
2022-07-19 4.57 4.60 4.54 4.59 3.6M
2022-07-18 4.38 4.59 4.38 4.55 7.3M
2022-07-15 4.46 4.49 4.38 4.38 4.5M
2022-07-14 4.53 4.54 4.46 4.48 3.2M
2022-07-13 4.43 4.54 4.43 4.53 2.8M
2022-07-12 4.55 4.55 4.44 4.45 3.0M
2022-07-11 4.54 4.60 4.46 4.54 3.7M
2022-07-08 4.47 4.53 4.46 4.52 4.0M
2022-07-07 4.44 4.48 4.43 4.46 2.7M
2022-07-06 4.41 4.45 4.40 4.43 3.7M
2022-07-05 4.50 4.53 4.39 4.45 5.9M
2022-07-04 4.55 4.57 4.48 4.51 5.0M
2022-07-01 4.55 4.64 4.54 4.57 3.7M
2022-06-30 4.61 4.67 4.59 4.60 4.7M
2022-06-29 4.71 4.78 4.61 4.61 6.2M
2022-06-28 4.66 4.74 4.53 4.73 6.0M
2022-06-27 4.72 4.74 4.63 4.66 4.7M
2022-06-24 4.61 4.77 4.61 4.66 6.5M
2022-06-23 4.53 4.59 4.50 4.58 6.2M
2022-06-22 4.53 4.55 4.47 4.47 3.0M
2022-06-21 4.51 4.57 4.48 4.52 4.9M
2022-06-20 4.45 4.51 4.43 4.50 3.1M
2022-06-17 4.45 4.48 4.41 4.46 3.3M
2022-06-16 4.45 4.51 4.45 4.49 4.0M
2022-06-15 4.48 4.52 4.45 4.47 5.1M
2022-06-14 4.39 4.47 4.33 4.46 5.1M
2022-06-13 4.37 4.45 4.37 4.42 3.8M
2022-06-10 4.37 4.43 4.35 4.41 3.6M
2022-06-09 4.46 4.47 4.38 4.39 3.6M
2022-06-08 4.55 4.55 4.41 4.48 5.2M
2022-06-07 4.55 4.56 4.46 4.52 4.5M
2022-06-06 4.55 4.58 4.51 4.55 4.8M
2022-06-02 4.53 4.57 4.49 4.57 4.4M
2022-06-01 4.58 4.60 4.50 4.55 4.1M
2022-05-31 4.53 4.62 4.51 4.59 5.1M
2022-05-30 4.54 4.56 4.51 4.54 3.7M
2022-05-27 4.55 4.58 4.47 4.54 4.0M
2022-05-26 4.50 4.54 4.44 4.54 5.2M
2022-05-25 4.35 4.50 4.34 4.49 4.6M
2022-05-24 4.51 4.55 4.38 4.39 6.4M
2022-05-23 4.54 4.54 4.48 4.53 4.0M
2022-05-20 4.59 4.61 4.46 4.52 8.0M
2022-05-19 4.35 4.64 4.31 4.54 13.8M
2022-05-18 4.38 4.66 4.38 4.40 17.4M
2022-05-17 4.27 4.30 4.19 4.25 4.5M
2022-05-16 4.31 4.33 4.26 4.30 6.2M
2022-05-13 4.36 4.41 4.24 4.32 22.6M
2022-05-12 4.35 4.68 4.35 4.49 32.9M
2022-05-11 4.26 4.36 4.23 4.25 5.5M
2022-05-10 4.20 4.28 4.16 4.27 3.6M
2022-05-09 4.15 4.24 4.12 4.22 2.2M
2022-05-06 4.16 4.20 4.13 4.16 2.6M
2022-05-05 4.25 4.31 4.18 4.26 5.7M
2022-04-29 4.21 4.36 4.16 4.33 4.6M
2022-04-28 4.20 4.25 4.12 4.17 2.5M
2022-04-27 4.08 4.25 4.03 4.24 4.1M
2022-04-26 4.32 4.35 4.11 4.15 4.2M
2022-04-25 4.73 4.73 4.30 4.30 6.8M
2022-04-22 4.81 4.81 4.72 4.75 2.6M
2022-04-21 4.95 4.98 4.80 4.81 3.9M
2022-04-20 4.99 5.03 4.95 4.97 1.8M
2022-04-19 4.98 5.01 4.93 4.99 2.1M
2022-04-18 4.98 5.02 4.92 5.00 1.9M
2022-04-15 5.04 5.05 4.97 4.99 2.0M
2022-04-14 5.05 5.05 5.00 5.04 2.2M
2022-04-13 5.05 5.05 4.99 5.01 2.0M
2022-04-12 5.01 5.07 4.94 5.07 4.0M
2022-04-11 5.11 5.11 4.97 5.00 3.4M
2022-04-08 5.14 5.15 5.07 5.10 2.1M
2022-04-07 5.20 5.25 5.12 5.13 2.6M
2022-04-06 5.17 5.21 5.14 5.20 3.4M
2022-04-01 5.10 5.17 5.05 5.17 3.9M
2022-03-31 5.13 5.17 5.09 5.12 4.2M
2022-03-30 5.12 5.16 5.10 5.14 4.1M
2022-03-29 5.18 5.18 5.07 5.12 2.7M
2022-03-28 5.20 5.20 5.12 5.16 2.7M
2022-03-25 5.21 5.25 5.18 5.21 2.2M
2022-03-24 5.22 5.25 5.18 5.19 3.0M
2022-03-23 5.25 5.29 5.22 5.26 3.0M
2022-03-22 5.22 5.28 5.19 5.25 2.6M
2022-03-21 5.26 5.26 5.16 5.22 3.2M
2022-03-18 5.04 5.24 5.03 5.22 6.2M
2022-03-17 5.11 5.14 5.05 5.07 3.9M
2022-03-16 5.05 5.08 4.86 5.06 5.8M
2022-03-15 5.20 5.25 4.92 4.97 6.9M
2022-03-14 5.32 5.36 5.24 5.25 4.1M
2022-03-11 5.33 5.38 5.19 5.36 4.1M
2022-03-10 5.31 5.39 5.27 5.34 4.4M
2022-03-09 5.26 5.39 5.11 5.23 7.8M
2022-03-08 5.38 5.40 5.25 5.29 5.8M
2022-03-07 5.38 5.44 5.33 5.38 4.9M
2022-03-04 5.46 5.46 5.38 5.40 3.9M
2022-03-03 5.44 5.48 5.42 5.44 4.7M
2022-03-02 5.44 5.46 5.38 5.44 4.8M
2022-03-01 5.38 5.46 5.31 5.45 8.8M
2022-02-28 5.25 5.52 5.22 5.36 10.9M
2022-02-25 5.26 5.31 5.24 5.26 4.0M
2022-02-24 5.36 5.37 5.19 5.25 5.4M
2022-02-23 5.38 5.39 5.33 5.36 4.0M
2022-02-22 5.33 5.42 5.32 5.39 5.8M
2022-02-21 5.27 5.45 5.25 5.37 6.5M
2022-02-18 5.15 5.30 5.15 5.28 4.7M
2022-02-17 5.22 5.26 5.18 5.18 3.2M
2022-02-16 5.19 5.23 5.18 5.21 3.3M
2022-02-15 5.21 5.21 5.15 5.18 2.5M
2022-02-14 5.15 5.22 5.12 5.20 3.0M
2022-02-11 5.18 5.21 5.14 5.16 2.6M
2022-02-10 5.22 5.23 5.17 5.21 2.8M
2022-02-09 5.21 5.22 5.18 5.21 2.7M
2022-02-08 5.16 5.21 5.14 5.20 3.3M
2022-02-07 5.15 5.20 5.11 5.16 3.5M
2022-01-28 5.04 5.11 5.01 5.07 3.8M
2022-01-27 5.11 5.12 5.02 5.03 3.0M
2022-01-26 5.15 5.16 5.08 5.11 3.0M
2022-01-25 5.27 5.32 5.11 5.13 5.0M
2022-01-24 5.28 5.34 5.26 5.30 2.4M
2022-01-21 5.35 5.39 5.27 5.30 3.2M
2022-01-20 5.48 5.49 5.36 5.37 5.0M
2022-01-19 5.45 5.50 5.43 5.50 3.7M
2022-01-18 5.47 5.50 5.43 5.45 3.7M
2022-01-17 5.47 5.53 5.45 5.47 3.0M
2022-01-14 5.51 5.51 5.41 5.49 4.8M
2022-01-13 5.59 5.60 5.49 5.51 4.5M
2022-01-12 5.44 5.59 5.42 5.57 8.7M
2022-01-11 5.46 5.50 5.41 5.42 4.6M
2022-01-10 5.47 5.49 5.40 5.46 4.5M
2022-01-07 5.49 5.55 5.40 5.45 6.1M
2022-01-06 5.46 5.54 5.43 5.49 4.5M
2022-01-05 5.48 5.56 5.45 5.50 6.5M
2022-01-04 5.35 5.52 5.33 5.51 9.4M