康尼机电
sh603111 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.99
涨跌幅
-0.17%
成交量
7,361,100 股
成交额
44,475,628 元
换手率
0.88%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.98 | 5.99 | 6.10 | 5.97 | -0.17% | 7,361,100 | 44,475,628 | 0.88 |
| 2026-10-13 | 5.99 | 6.00 | 6.04 | 5.94 | -0.33% | 5,506,500 | 32,982,248 | 0.66 |
| 2026-10-12 | 6.10 | 6.02 | 6.14 | 5.99 | -1.15% | 6,366,100 | 38,558,056 | 0.76 |
| 2026-10-09 | 6.08 | 6.09 | 6.12 | 5.97 | +0.33% | 5,241,000 | 31,684,606 | 0.63 |
| 2026-10-08 | 6.16 | 6.07 | 6.17 | 6.05 | -0.98% | 3,842,400 | 23,399,324 | 0.46 |
| 2026-09-30 | 6.17 | 6.13 | 6.18 | 6.11 | -0.33% | 2,431,300 | 14,913,800 | 0.29 |
| 2026-09-29 | 6.09 | 6.15 | 6.19 | 6.07 | +0.65% | 3,307,900 | 20,328,116 | 0.39 |
| 2026-09-28 | 6.10 | 6.11 | 6.14 | 6.02 | +0.33% | 6,316,200 | 38,568,248 | 0.75 |
| 2026-09-24 | 6.09 | 6.09 | 6.15 | 6.03 | +0.16% | 4,032,700 | 24,670,698 | 0.48 |
| 2026-09-23 | 6.14 | 6.08 | 6.17 | 6.06 | -0.65% | 3,387,300 | 20,654,812 | 0.40 |
| 2026-09-22 | 6.13 | 6.12 | 6.15 | 6.07 | +0.33% | 4,466,900 | 27,328,194 | 0.53 |
| 2026-09-21 | 5.99 | 6.10 | 6.12 | 5.99 | +1.50% | 5,142,300 | 31,301,564 | 0.61 |
| 2026-09-18 | 5.93 | 6.01 | 6.05 | 5.93 | -0.50% | 5,666,000 | 34,009,456 | 0.68 |
| 2026-09-17 | 6.05 | 6.04 | 6.12 | 6.00 | +0.33% | 4,634,600 | 27,997,324 | 0.55 |
| 2026-09-16 | 6.02 | 6.02 | 6.07 | 5.98 | -0.66% | 5,108,600 | 30,771,322 | 0.61 |
| 2026-09-15 | 6.16 | 6.06 | 6.18 | 6.04 | -1.46% | 4,944,400 | 30,027,084 | 0.59 |
| 2026-09-14 | 6.23 | 6.15 | 6.23 | 6.13 | +0.33% | 2,882,100 | 17,760,708 | 0.34 |
| 2026-09-11 | 6.19 | 6.13 | 6.23 | 6.09 | -1.29% | 3,757,400 | 23,016,356 | 0.45 |
| 2026-09-10 | 6.28 | 6.21 | 6.28 | 6.19 | -0.96% | 2,657,400 | 16,531,178 | 0.32 |
| 2026-09-09 | 6.28 | 6.27 | 6.30 | 6.23 | -0.79% | 2,279,600 | 14,282,918 | 0.27 |
| 2026-09-08 | 6.26 | 6.32 | 6.34 | 6.23 | +0.96% | 4,124,000 | 25,978,916 | 0.49 |
| 2026-09-07 | 6.34 | 6.26 | 6.34 | 6.23 | -0.16% | 4,630,000 | 29,050,332 | 0.55 |
| 2026-09-04 | 6.29 | 6.27 | 6.36 | 6.25 | -0.32% | 5,533,100 | 34,942,004 | 0.66 |
| 2026-09-03 | 6.34 | 6.29 | 6.38 | 6.27 | -0.63% | 6,870,200 | 43,527,532 | 0.82 |
| 2026-09-02 | 6.33 | 6.33 | 6.36 | 6.25 | +0.00% | 6,357,900 | 40,151,896 | 0.76 |
| 2026-09-01 | 6.27 | 6.33 | 6.37 | 6.24 | +1.28% | 8,700,500 | 55,172,792 | 1.04 |
| 2026-08-31 | 6.23 | 6.25 | 6.30 | 6.17 | -0.48% | 7,691,500 | 48,072,444 | 0.92 |
| 2026-08-28 | 6.12 | 6.28 | 6.35 | 6.10 | +3.12% | 11,758,000 | 73,275,712 | 1.40 |
| 2026-08-27 | 6.09 | 6.09 | 6.17 | 6.07 | -0.98% | 9,297,300 | 56,861,912 | 1.11 |
| 2026-08-26 | 5.91 | 6.15 | 6.18 | 5.91 | +5.13% | 16,756,100 | 102,357,792 | 2.00 |
需要全历史数据与程序化访问？
查看 康尼机电 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603111 获取全部历史日线。