康尼机电（603111）历史行情
以下为康尼机电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.980 | 5.990 | 6.100 | 5.970 | -0.010 | -0.167% | 7.36万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.990 | 6.000 | 6.040 | 5.940 | -0.020 | -0.332% | 5.51万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.100 | 6.020 | 6.140 | 5.990 | -0.070 | -1.149% | 6.37万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.080 | 6.090 | 6.120 | 5.970 | 0.020 | 0.329% | 5.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.160 | 6.070 | 6.170 | 6.050 | -0.060 | -0.979% | 3.84万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.170 | 6.130 | 6.180 | 6.110 | -0.020 | -0.325% | 243.13万 | 0.15亿 | 0.290% |
| 2026-10-06 | 6.170 | 6.130 | 6.180 | 6.110 | -0.020 | -0.325% | 243.13万 | 0.15亿 | 0.290% |
| 2026-10-05 | 6.170 | 6.130 | 6.180 | 6.110 | -0.020 | -0.325% | 243.13万 | 0.15亿 | 0.290% |
| 2026-10-02 | 6.170 | 6.130 | 6.180 | 6.110 | -0.020 | -0.325% | 243.13万 | 0.15亿 | 0.290% |
| 2026-10-01 | 6.170 | 6.130 | 6.180 | 6.110 | -0.020 | -0.325% | 243.13万 | 0.15亿 | 0.290% |
| 2026-09-30 | 6.170 | 6.130 | 6.180 | 6.110 | -0.020 | -0.325% | 2.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.090 | 6.150 | 6.190 | 6.070 | 0.040 | 0.655% | 3.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.100 | 6.110 | 6.140 | 6.020 | 0.020 | 0.328% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.090 | 6.090 | 6.150 | 6.030 | 0.010 | 0.164% | 403.27万 | 0.25亿 | 0.481% |
| 2026-09-24 | 6.090 | 6.090 | 6.150 | 6.030 | 0.010 | 0.164% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.140 | 6.080 | 6.170 | 6.060 | -0.040 | -0.654% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.130 | 6.120 | 6.150 | 6.070 | 0.020 | 0.328% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.990 | 6.100 | 6.120 | 5.990 | 0.090 | 1.498% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.930 | 6.010 | 6.050 | 5.930 | 0.120 | 2.037% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.900 | 5.890 | 5.970 | 5.850 | 0.020 | 0.341% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.870 | 5.870 | 5.920 | 5.830 | -0.040 | -0.677% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.010 | 5.910 | 6.030 | 5.890 | -0.090 | -1.500% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.080 | 6.000 | 6.080 | 5.980 | 0.020 | 0.334% | 2.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.040 | 5.980 | 6.080 | 5.940 | -0.080 | -1.320% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.130 | 6.060 | 6.130 | 6.040 | -0.060 | -0.980% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.130 | 6.120 | 6.150 | 6.080 | -0.050 | -0.810% | 2.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.110 | 6.170 | 6.190 | 6.080 | 0.060 | 0.982% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.190 | 6.110 | 6.190 | 6.080 | -0.010 | -0.163% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.140 | 6.120 | 6.210 | 6.100 | -0.020 | -0.326% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.190 | 6.140 | 6.230 | 6.120 | -0.040 | -0.647% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.180 | 6.180 | 6.210 | 6.100 | 0.000 | 0.000% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.120 | 6.180 | 6.220 | 6.090 | 0.080 | 1.311% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.080 | 6.100 | 6.150 | 6.020 | -0.030 | -0.489% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.970 | 6.130 | 6.200 | 5.950 | 0.190 | 3.199% | 11.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.940 | 5.940 | 6.020 | 5.920 | -0.060 | -1.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.760 | 6.000 | 6.030 | 5.760 | 0.300 | 5.263% | 16.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.650 | 5.700 | 5.720 | 5.610 | 0.030 | 0.529% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.590 | 5.670 | 5.710 | 5.570 | 0.070 | 1.250% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.610 | 5.600 | 5.620 | 5.520 | -0.030 | -0.533% | 3.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.590 | 5.630 | 5.640 | 5.550 | 0.080 | 1.441% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.630 | 5.550 | 5.630 | 5.550 | -0.080 | -1.421% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.660 | 5.630 | 5.710 | 5.610 | -0.050 | -0.880% | 3.69万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.620 | 5.680 | 5.700 | 5.560 | 0.090 | 1.610% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.610 | 5.590 | 5.640 | 5.560 | 0.000 | 0.000% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.670 | 5.590 | 5.680 | 5.580 | -0.080 | -1.411% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.650 | 5.670 | 5.680 | 5.600 | 0.030 | 0.532% | 4.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.700 | 5.640 | 5.730 | 5.620 | -0.080 | -1.399% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.640 | 5.720 | 5.730 | 5.610 | 0.100 | 1.779% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.610 | 5.620 | 5.650 | 5.580 | -0.020 | -0.355% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.660 | 5.640 | 5.670 | 5.570 | -0.030 | -0.529% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.670 | 5.670 | 5.670 | 5.600 | 0.010 | 0.177% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.730 | 5.660 | 5.730 | 5.620 | -0.060 | -1.049% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.600 | 5.720 | 5.740 | 5.580 | 0.100 | 1.779% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.540 | 5.620 | 5.630 | 5.520 | 0.060 | 1.079% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.570 | 5.560 | 5.670 | 5.510 | -0.040 | -0.714% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.550 | 5.600 | 5.650 | 5.520 | 0.060 | 1.083% | 5.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.510 | 5.540 | 5.590 | 5.510 | 0.020 | 0.362% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.420 | 5.520 | 5.570 | 5.420 | 0.080 | 1.471% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.530 | 5.440 | 5.550 | 5.430 | -0.110 | -1.982% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.390 | 5.550 | 5.570 | 5.380 | 0.160 | 2.968% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.570 | 5.390 | 5.590 | 5.370 | -0.160 | -2.883% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.630 | 5.550 | 5.710 | 5.540 | -0.100 | -1.770% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.690 | 5.650 | 5.760 | 5.550 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.730 | 5.650 | 5.840 | 5.630 | -0.100 | -1.739% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.790 | 5.750 | 5.810 | 5.720 | -0.050 | -0.862% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.790 | 5.800 | 5.820 | 5.710 | 0.040 | 0.694% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.730 | 5.760 | 5.810 | 5.700 | 0.030 | 0.524% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.730 | 5.730 | 5.880 | 5.680 | -0.020 | -0.348% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.710 | 5.750 | 5.790 | 5.650 | 0.040 | 0.701% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.710 | 5.710 | 5.780 | 5.600 | -0.030 | -0.523% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.720 | 5.740 | 5.800 | 5.640 | -0.020 | -0.347% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.920 | 5.760 | 5.920 | 5.740 | -0.150 | -2.538% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.800 | 5.910 | 5.940 | 5.730 | 0.110 | 1.897% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.680 | 5.800 | 5.840 | 5.650 | 0.120 | 2.113% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.610 | 5.680 | 5.740 | 5.590 | 0.070 | 1.248% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.510 | 5.610 | 5.680 | 5.510 | 0.100 | 1.815% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.540 | 5.510 | 5.640 | 5.490 | -0.050 | -0.899% | 4.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.500 | 5.560 | 5.590 | 5.370 | 0.030 | 0.542% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.550 | 5.530 | 5.650 | 5.460 | -0.030 | -0.540% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.640 | 5.560 | 5.670 | 5.520 | -0.100 | -1.767% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.870 | 5.660 | 5.910 | 5.640 | -0.200 | -3.413% | 6.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.760 | 5.860 | 5.950 | 5.730 | 0.090 | 1.560% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.760 | 5.770 | 5.790 | 5.580 | -0.010 | -0.173% | 6.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.750 | 5.780 | 5.860 | 5.680 | 0.063 | 1.102% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.797 | 5.717 | 5.797 | 5.667 | -0.060 | -1.039% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.877 | 5.777 | 5.897 | 5.707 | -0.100 | -1.702% | 4.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.817 | 5.877 | 5.907 | 5.797 | 0.080 | 1.380% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.657 | 5.797 | 5.807 | 5.597 | 0.210 | 3.759% | 6.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.707 | 5.587 | 5.707 | 5.517 | -0.110 | -1.931% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.757 | 5.697 | 5.777 | 5.627 | -0.080 | -1.385% | 5.53万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.777 | 5.777 | 5.827 | 5.697 | 0.030 | 0.522% | 3.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.817 | 5.747 | 5.857 | 5.687 | -0.120 | -2.045% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.767 | 5.867 | 5.937 | 5.747 | 0.100 | 1.734% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.847 | 5.767 | 5.867 | 5.707 | -0.080 | -1.368% | 4.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.877 | 5.847 | 5.907 | 5.787 | -0.010 | -0.171% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.897 | 5.857 | 5.937 | 5.837 | -0.040 | -0.678% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.787 | 5.897 | 5.937 | 5.747 | 0.100 | 1.725% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.897 | 5.797 | 5.987 | 5.777 | -0.060 | -1.024% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.807 | 5.857 | 5.957 | 5.797 | 0.030 | 0.515% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.927 | 5.827 | 5.957 | 5.787 | -0.120 | -2.018% | 5.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.057 | 5.947 | 6.057 | 5.887 | -0.100 | -1.654% | 5.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.177 | 6.047 | 6.177 | 5.987 | -0.080 | -1.306% | 5.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.097 | 6.127 | 6.177 | 6.017 | 0.020 | 0.327% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.187 | 6.107 | 6.337 | 6.097 | -0.100 | -1.611% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.277 | 6.207 | 6.297 | 6.147 | -0.090 | -1.429% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.127 | 6.297 | 6.317 | 6.107 | 0.170 | 2.775% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.217 | 6.127 | 6.227 | 6.087 | -0.110 | -1.764% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.247 | 6.237 | 6.317 | 6.197 | -0.030 | -0.479% | 10.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.507 | 6.267 | 6.537 | 6.257 | -0.250 | -3.836% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.437 | 6.517 | 6.707 | 6.417 | 0.020 | 0.308% | 21.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.547 | 6.497 | 6.857 | 6.497 | 0.110 | 1.722% | 23.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.467 | 6.387 | 6.467 | 6.347 | -0.010 | -0.156% | 6.31万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.397 | 6.397 | 6.427 | 6.357 | -0.010 | -0.156% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.407 | 6.407 | 6.457 | 6.377 | -0.020 | -0.311% | 5.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.497 | 6.427 | 6.507 | 6.367 | -0.050 | -0.772% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.357 | 6.477 | 6.517 | 6.337 | 0.070 | 1.093% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.307 | 6.407 | 6.497 | 6.247 | 0.140 | 2.234% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.367 | 6.267 | 6.387 | 6.227 | -0.130 | -2.032% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.267 | 6.397 | 6.477 | 6.197 | 0.120 | 1.912% | 9.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.457 | 6.277 | 6.487 | 6.167 | -0.230 | -3.535% | 14.30万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.397 | 6.507 | 6.527 | 6.387 | 0.100 | 1.561% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.367 | 6.407 | 6.417 | 6.327 | 0.050 | 0.787% | 4.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.367 | 6.357 | 6.387 | 6.337 | -0.040 | -0.625% | 3.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.367 | 6.397 | 6.407 | 6.347 | 0.000 | 0.000% | 3.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.327 | 6.397 | 6.427 | 6.297 | 0.000 | 0.000% | 6.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.410 | 6.350 | 6.410 | 6.320 | -0.030 | -0.470% | 4.92万 | 0.33亿 | 0.580% |
| 2026-04-15 | 6.437 | 6.377 | 6.437 | 6.367 | 0.000 | 0.000% | 4.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.367 | 6.397 | 6.407 | 6.317 | 0.050 | 0.788% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.357 | 6.347 | 6.357 | 6.287 | 0.000 | 0.000% | 3.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.287 | 6.357 | 6.387 | 6.287 | 0.000 | 0.000% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.277 | 6.267 | 6.307 | 6.207 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.217 | 6.317 | 6.337 | 6.187 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.077 | 6.097 | 6.147 | 6.037 | 0.000 | 0.000% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.187 | 6.127 | 6.187 | 6.017 | 0.000 | 0.000% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.227 | 6.187 | 6.277 | 6.117 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.447 | 6.267 | 6.477 | 6.227 | 0.000 | 0.000% | 14.53万 | 0.00亿 | 0.000% |