康尼机电( 603111.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 4.35 | 4.64 | 4.31 | 4.54 | 3.18% | 0.51% | 2.41% | 13,779,400 | 62,242,000 | 126% | 4.52 | 0.27% | 4.48 | 1.38% | 4.40 | -1.08% | 4.43 | 0.48% | -0.05% |  |
| 2022-05-18 | 4.38 | 4.66 | 4.38 | 4.40 | 3.53% | -2.33% | -0.27% | 17,448,000 | 78,603,000 | 172% | 4.51 | 6.25% | 4.42 | 2.60% | 4.45 | 0.57% | 4.41 | 0.52% | -0.23% | |
| 2022-05-17 | 4.27 | 4.30 | 4.19 | 4.25 | -1.16% | 0.24% | -3.17% | 4,505,200 | 19,103,000 | 48% | 4.24 | -1.17% | 4.30 | -3.35% | 4.43 | -0.05% | 4.39 | -0.02% | -0.42% | |
| 2022-05-16 | 4.31 | 4.33 | 4.26 | 4.30 | -0.46% | 0.23% | -2.05% | 6,214,600 | 26,661,000 | 68% | 4.29 | -0.67% | 4.45 | -0.05% | 4.43 | -0.14% | 4.39 | 0.11% | -0.55% | |
| 2022-05-13 | 4.36 | 4.41 | 4.24 | 4.32 | -3.79% | 0.02% | -1.48% | 22,592,500 | 97,588,000 | 257% | 4.32 | -5.55% | 4.45 | -1.18% | 4.43 | -0.89% | 4.39 | -0.30% | -0.77% | |
| 2022-05-12 | 4.35 | 4.68 | 4.35 | 4.49 | 5.65% | -1.82% | 2.09% | 32,887,900 | 150,394,000 | 503% | 4.57 | 6.47% | 4.51 | 5.90% | 4.47 | 5.44% | 4.40 | 2.81% | -0.96% | |
| 2022-05-11 | 4.26 | 4.36 | 4.23 | 4.25 | -0.47% | -1.05% | -0.65% | 5,514,500 | 23,683,000 | 132% | 4.30 | 1.68% | 4.26 | 1.31% | 4.24 | -0.02% | 4.28 | -0.70% | -1.47% | |
| 2022-05-10 | 4.20 | 4.28 | 4.16 | 4.27 | 1.18% | 1.09% | -0.88% | 3,589,300 | 15,160,000 | 90% | 4.22 | 0.33% | 4.20 | -0.50% | 4.24 | 0.14% | 4.31 | -1.46% | -1.46% | |
| 2022-05-09 | 4.15 | 4.24 | 4.12 | 4.22 | 1.44% | 0.24% | -3.48% | 2,184,300 | 9,196,000 | 53% | 4.21 | 1.15% | 4.22 | -0.78% | 4.24 | 0.45% | 4.37 | -0.84% | -1.39% | |
| 2022-05-06 | 4.16 | 4.20 | 4.13 | 4.16 | -2.35% | -0.05% | -5.65% | 2,599,300 | 10,819,000 | 63% | 4.16 | -2.16% | 4.26 | -0.09% | 4.22 | -0.24% | 4.41 | -1.08% | -1.35% | |
| 2022-05-05 | 4.25 | 4.31 | 4.18 | 4.26 | -1.62% | 0.14% | -4.42% | 5,717,200 | 24,319,000 | 142% | 4.25 | -1.25% | 4.26 | 1.04% | 4.23 | -1.83% | 4.46 | -1.35% | -1.27% | |
| 2022-04-29 | 4.21 | 4.36 | 4.16 | 4.33 | 3.84% | 0.51% | -4.16% | 4,581,900 | 19,741,000 | 126% | 4.31 | 3.09% | 4.22 | 0.77% | 4.31 | -1.35% | 4.52 | -1.33% | -1.17% | |
| 2022-04-28 | 4.20 | 4.25 | 4.12 | 4.17 | -1.65% | -0.22% | -8.93% | 2,491,300 | 10,410,000 | 71% | 4.18 | 1.09% | 4.18 | -3.40% | 4.37 | -2.52% | 4.58 | -1.36% | -1.06% | |
| 2022-04-27 | 4.08 | 4.25 | 4.03 | 4.24 | 2.17% | 2.56% | -8.66% | 4,125,500 | 17,054,000 | 116% | 4.13 | -2.34% | 4.33 | -3.18% | 4.48 | -2.65% | 4.64 | -2.05% | -0.93% | |
| 2022-04-26 | 4.32 | 4.35 | 4.11 | 4.15 | -3.49% | -1.96% | -12.43% | 4,215,100 | 17,843,000 | 128% | 4.23 | -6.12% | 4.47 | -4.16% | 4.60 | -2.87% | 4.74 | -2.23% | -0.75% | |
| 2022-04-25 | 4.73 | 4.73 | 4.30 | 4.30 | -9.47% | -4.64% | -11.29% | 6,783,000 | 30,586,000 | 216% | 4.51 | -5.35% | 4.67 | -4.11% | 4.74 | -3.29% | 4.85 | -2.26% | -0.57% | |
| 2022-04-22 | 4.81 | 4.81 | 4.72 | 4.75 | -1.25% | -0.29% | -4.21% | 2,598,600 | 12,380,000 | 96% | 4.76 | -2.30% | 4.87 | -1.26% | 4.90 | -0.97% | 4.96 | -0.64% | -0.38% | |
| 2022-04-21 | 4.95 | 4.98 | 4.80 | 4.81 | -3.22% | -1.35% | -3.63% | 3,872,000 | 18,880,000 | 149% | 4.88 | -2.32% | 4.93 | -0.95% | 4.95 | -0.94% | 4.99 | -0.76% | -0.34% | |
| 2022-04-20 | 4.99 | 5.03 | 4.95 | 4.97 | -0.40% | -0.44% | -1.17% | 1,786,100 | 8,916,000 | 73% | 4.99 | 0.46% | 4.98 | -0.12% | 4.99 | -0.10% | 5.03 | -0.46% | -0.27% | |
| 2022-04-19 | 4.98 | 5.01 | 4.93 | 4.99 | -0.20% | 0.42% | -1.23% | 2,116,100 | 10,514,000 | 81% | 4.97 | 0.04% | 4.98 | -0.44% | 5.00 | -0.08% | 5.05 | -0.32% | -0.23% | |
| 2022-04-18 | 4.98 | 5.02 | 4.92 | 5.00 | 0.20% | 0.66% | -1.34% | 1,861,100 | 9,244,000 | 66% | 4.97 | -0.78% | 5.00 | -0.32% | 5.00 | -0.22% | 5.07 | -0.28% | -0.20% | |
| 2022-04-15 | 5.04 | 5.05 | 4.97 | 4.99 | -0.99% | -0.32% | -1.81% | 2,000,300 | 10,013,000 | 66% | 5.01 | -0.50% | 5.02 | 0.18% | 5.01 | -0.28% | 5.08 | -0.24% | -0.17% | |
| 2022-04-14 | 5.05 | 5.05 | 5.00 | 5.04 | 0.60% | 0.18% | -1.06% | 2,177,500 | 10,956,000 | 67% | 5.03 | 0.28% | 5.01 | -0.02% | 5.03 | -0.51% | 5.09 | -0.12% | -0.10% | |
| 2022-04-13 | 5.05 | 5.05 | 4.99 | 5.01 | -1.18% | -0.14% | -1.76% | 1,995,300 | 10,011,000 | 60% | 5.02 | 0.44% | 5.01 | -0.36% | 5.05 | -0.65% | 5.10 | -0.18% | -0.07% | |
| 2022-04-12 | 5.01 | 5.07 | 4.94 | 5.07 | 1.40% | 1.50% | -0.76% | 4,003,600 | 19,997,000 | 118% | 5.00 | -0.64% | 5.03 | -1.22% | 5.09 | -0.63% | 5.11 | -0.43% | -0.09% | |
| 2022-04-11 | 5.11 | 5.11 | 4.97 | 5.00 | -1.96% | -0.54% | -2.55% | 3,400,000 | 17,091,000 | 106% | 5.03 | -1.39% | 5.09 | -1.30% | 5.12 | -0.39% | 5.13 | -0.35% | -0.06% | |
| 2022-04-08 | 5.14 | 5.15 | 5.07 | 5.10 | -0.58% | 0.04% | -0.95% | 2,086,700 | 10,637,000 | 66% | 5.10 | -1.39% | 5.16 | 0.04% | 5.14 | -0.08% | 5.15 | -0.27% | -0.06% | |
| 2022-04-07 | 5.20 | 5.25 | 5.12 | 5.13 | -1.35% | -0.77% | -0.64% | 2,637,400 | 13,635,000 | 82% | 5.17 | -0.31% | 5.16 | 0.31% | 5.14 | 0.14% | 5.16 | -0.12% | -0.04% | |
| 2022-04-06 | 5.17 | 5.21 | 5.14 | 5.20 | 0.58% | 0.27% | 0.60% | 3,411,000 | 17,690,000 | 107% | 5.19 | 1.29% | 5.14 | 0.29% | 5.14 | 0.14% | 5.17 | -0.04% | -0.05% | |
| 2022-04-01 | 5.10 | 5.17 | 5.05 | 5.17 | 0.00% | 0.98% | -0.02% | 3,850,300 | 19,712,000 | 120% | 5.12 | 0.00% | 5.13 | -0.02% | 5.13 | -0.27% | 5.17 | -0.02% | -0.08% | | |
|
