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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 4.72 | 4.80 | 4.70 | 4.77 | 1.06% | 0.15% | 0.80% | 3,338,400 | 15,901,000 | 68% | 4.76 | 1.60% | 4.70 | 1.10% | 4.67 | 0.65% | 4.73 | 0.19% | 0.33% |  |
| 2022-08-08 | 4.68 | 4.73 | 4.64 | 4.72 | 0.85% | 0.68% | -0.06% | 3,124,700 | 14,649,000 | 61% | 4.69 | 0.95% | 4.65 | 0.24% | 4.64 | -0.51% | 4.72 | -0.02% | 0.34% | |
| 2022-08-05 | 4.67 | 4.68 | 4.61 | 4.68 | 0.43% | 0.78% | -0.93% | 2,952,500 | 13,711,000 | 54% | 4.64 | 0.52% | 4.64 | 0.15% | 4.67 | -0.77% | 4.72 | 0.09% | 0.39% | |
| 2022-08-04 | 4.58 | 4.66 | 4.58 | 4.66 | 1.75% | 0.87% | -1.27% | 3,391,900 | 15,671,000 | 59% | 4.62 | -0.65% | 4.63 | -0.96% | 4.70 | -1.07% | 4.72 | 0.06% | 0.43% | |
| 2022-08-03 | 4.59 | 4.75 | 4.56 | 4.58 | -0.43% | -1.51% | -2.90% | 5,174,900 | 24,061,000 | 91% | 4.65 | 0.54% | 4.68 | -1.14% | 4.75 | -0.32% | 4.72 | 0.04% | 0.45% | |
| 2022-08-02 | 4.74 | 4.74 | 4.55 | 4.60 | -3.16% | -0.54% | -2.44% | 7,658,400 | 35,422,000 | 138% | 4.63 | -3.16% | 4.73 | -2.03% | 4.77 | -0.44% | 4.72 | -0.09% | 0.48% | |
| 2022-08-01 | 4.78 | 4.90 | 4.73 | 4.75 | -1.45% | -0.54% | 0.66% | 5,377,400 | 25,684,000 | 108% | 4.78 | -1.55% | 4.83 | 0.10% | 4.79 | 0.29% | 4.72 | 0.66% | 0.52% |  |
| 2022-07-29 | 4.85 | 4.91 | 4.80 | 4.82 | -0.62% | -0.64% | 2.82% | 4,802,700 | 23,296,000 | 95% | 4.85 | 0.06% | 4.82 | 1.03% | 4.77 | 0.80% | 4.69 | 0.84% | 0.47% | |
| 2022-07-28 | 4.81 | 4.90 | 4.75 | 4.85 | 2.11% | 0.04% | 4.32% | 9,324,100 | 45,207,000 | 187% | 4.85 | 2.32% | 4.78 | 1.60% | 4.74 | 1.44% | 4.65 | 1.11% | 0.35% | |
| 2022-07-27 | 4.66 | 4.78 | 4.66 | 4.75 | 1.50% | 0.25% | 3.31% | 4,180,400 | 19,807,000 | 94% | 4.74 | 1.76% | 4.70 | 0.62% | 4.67 | 0.54% | 4.60 | 0.42% | 0.20% | |
| 2022-07-26 | 4.67 | 4.70 | 4.61 | 4.68 | 0.21% | 0.52% | 2.21% | 4,424,600 | 20,599,000 | 101% | 4.66 | -1.11% | 4.67 | 0.34% | 4.64 | 0.26% | 4.58 | 0.31% | 0.10% | |
| 2022-07-25 | 4.66 | 4.78 | 4.65 | 4.67 | 0.00% | -0.81% | 2.30% | 5,621,000 | 26,461,000 | 135% | 4.71 | 1.31% | 4.66 | 0.91% | 4.63 | 1.03% | 4.57 | 0.51% | 0.02% | |
| 2022-07-22 | 4.57 | 4.68 | 4.57 | 4.67 | 2.19% | 0.49% | 2.82% | 6,047,600 | 28,105,000 | 150% | 4.65 | 1.44% | 4.61 | 0.66% | 4.59 | 1.13% | 4.54 | 0.46% | -0.06% | |
| 2022-07-21 | 4.61 | 4.62 | 4.54 | 4.57 | -0.87% | -0.24% | 1.08% | 3,433,400 | 15,727,000 | 89% | 4.58 | -0.11% | 4.58 | 0.50% | 4.53 | 0.29% | 4.52 | 0.20% | -0.15% | |
| 2022-07-20 | 4.57 | 4.61 | 4.55 | 4.61 | 0.44% | 0.52% | 2.17% | 3,446,800 | 15,806,000 | 91% | 4.59 | 0.09% | 4.56 | 1.06% | 4.52 | 0.29% | 4.51 | 0.36% | -0.18% | |
| 2022-07-19 | 4.57 | 4.60 | 4.54 | 4.59 | 0.88% | 0.17% | 2.09% | 3,607,000 | 16,527,000 | 95% | 4.58 | 1.01% | 4.51 | 0.47% | 4.51 | 0.36% | 4.50 | 0.34% | -0.23% | |
| 2022-07-18 | 4.38 | 4.59 | 4.38 | 4.55 | 3.88% | 0.31% | 1.54% | 7,341,500 | 33,303,000 | 182% | 4.54 | 2.74% | 4.49 | 0.63% | 4.49 | 0.22% | 4.48 | 0.16% | -0.28% | |
| 2022-07-15 | 4.46 | 4.49 | 4.38 | 4.38 | -2.23% | -0.79% | -2.10% | 4,485,800 | 19,804,000 | 115% | 4.42 | -1.74% | 4.46 | -0.73% | 4.48 | -0.51% | 4.47 | -0.38% | -0.31% | |
| 2022-07-14 | 4.53 | 4.54 | 4.46 | 4.48 | -1.10% | -0.29% | -0.24% | 3,157,100 | 14,185,000 | 84% | 4.49 | -0.33% | 4.50 | -0.29% | 4.51 | 0.13% | 4.49 | -0.36% | -0.25% | |
| 2022-07-13 | 4.43 | 4.54 | 4.43 | 4.53 | 1.80% | 0.49% | 0.51% | 2,751,600 | 12,403,000 | 70% | 4.51 | 0.47% | 4.51 | 0.02% | 4.50 | 0.42% | 4.51 | -0.57% | -0.19% | |
| 2022-07-12 | 4.55 | 4.55 | 4.44 | 4.45 | -1.98% | -0.82% | -1.83% | 2,981,700 | 13,379,000 | 69% | 4.49 | -0.93% | 4.51 | 0.16% | 4.48 | 0.25% | 4.53 | -0.53% | -0.08% | |
| 2022-07-11 | 4.54 | 4.60 | 4.46 | 4.54 | 0.44% | 0.24% | -0.37% | 3,729,100 | 16,888,000 | 81% | 4.53 | 0.56% | 4.50 | 0.90% | 4.47 | 0.05% | 4.56 | -0.28% | 0.05% | |
| 2022-07-08 | 4.47 | 4.53 | 4.46 | 4.52 | 1.35% | 0.36% | -1.09% | 4,014,900 | 18,085,000 | 84% | 4.50 | 1.06% | 4.46 | 0.47% | 4.47 | -0.29% | 4.57 | -0.44% | 0.14% | |
| 2022-07-07 | 4.44 | 4.48 | 4.43 | 4.46 | 0.68% | 0.07% | -2.83% | 2,713,400 | 12,093,000 | 53% | 4.46 | 0.91% | 4.44 | -0.43% | 4.48 | -0.71% | 4.59 | -0.07% | 0.26% | |
| 2022-07-06 | 4.41 | 4.45 | 4.40 | 4.43 | -0.45% | 0.29% | -3.55% | 3,667,300 | 16,198,000 | 67% | 4.42 | -0.65% | 4.46 | -0.93% | 4.51 | -1.23% | 4.59 | -0.15% | 0.30% | |
| 2022-07-05 | 4.50 | 4.53 | 4.39 | 4.45 | -1.33% | 0.09% | -3.26% | 5,892,100 | 26,196,000 | 109% | 4.45 | -1.33% | 4.50 | -1.45% | 4.57 | -1.23% | 4.60 | -0.22% | 0.33% | |
| 2022-07-04 | 4.55 | 4.57 | 4.48 | 4.51 | -1.31% | 0.09% | -2.17% | 4,964,200 | 22,367,000 | 95% | 4.51 | -1.68% | 4.57 | -1.53% | 4.63 | -0.69% | 4.61 | -0.07% | 0.35% | |
| 2022-07-01 | 4.55 | 4.64 | 4.54 | 4.57 | -0.65% | -0.28% | -0.93% | 3,675,500 | 16,844,000 | 74% | 4.58 | -0.80% | 4.64 | -0.66% | 4.66 | -0.32% | 4.61 | 0.20% | 0.34% | |
| 2022-06-30 | 4.61 | 4.67 | 4.59 | 4.60 | -0.22% | -0.43% | -0.09% | 4,724,900 | 21,830,000 | 97% | 4.62 | -1.37% | 4.67 | -0.32% | 4.67 | 0.37% | 4.60 | 0.26% | 0.30% | |
| 2022-06-29 | 4.71 | 4.78 | 4.61 | 4.61 | 0.00% | -1.58% | 0.39% | 6,240,700 | 29,232,000 | 133% | 4.68 | -0.19% | 4.68 | 0.04% | 4.66 | 0.52% | 4.59 | 0.53% | 0.26% | | |
|
