康恩贝(600572)股票信息
| 股票代码 | 600572 |
| 股票名称 | 康恩贝 |
| 最新价/元 | 4.55 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -3.81 |
| 买入/元 | 4.55 |
| 卖出/元 | 4.56 |
| 昨收/元 | 4.73 |
| 今开/元 | 4.73 |
| 最高/元 | 4.74 |
| 最低/元 | 4.51 |
| 成交量/手 | 425012.34 |
| 成交额/万 | 19596.96 |
| 股净值/元 | 19.78 |
| 市净率 | 1.75 |
| 总市值/万 | 1169366.98 |
| 流通值/万 | 1166299.44 |
| 换手率/% | 1.66 |
| 入市日期 | 2004-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
康恩贝(600572)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.73 | 4.55 | -0.18 | -3.81 | 425012.34 | 19596.96 | 1.66 |
| 2024-10-10 | 4.71 | 4.73 | 0.03 | 0.64 | 571250.54 | 27283.12 | 2.23 |
| 2024-10-09 | 5.01 | 4.70 | -0.41 | -8.02 | 828432.69 | 40230.88 | 3.23 |
| 2024-10-08 | 5.39 | 5.11 | 0.19 | 3.86 | 1146046.56 | 59321.79 | 4.47 |
| 2024-09-30 | 4.72 | 4.92 | 0.35 | 7.66 | 937515.07 | 45362.32 | 3.66 |
| 2024-09-27 | 4.46 | 4.57 | 0.18 | 4.10 | 404846.22 | 18283.74 | 1.58 |
| 2024-09-26 | 4.24 | 4.39 | 0.14 | 3.29 | 437659.75 | 18902.83 | 1.71 |
| 2024-09-25 | 4.23 | 4.25 | 0.05 | 1.19 | 422687.80 | 18146.92 | 1.65 |
| 2024-09-24 | 4.05 | 4.20 | 0.15 | 3.70 | 371641.01 | 15366.05 | 1.45 |
| 2024-09-23 | 4.03 | 4.05 | 0.01 | 0.25 | 123683.51 | 5020.56 | 0.48 |
| 2024-09-20 | 4.04 | 4.04 | -0.01 | -0.25 | 152167.70 | 6131.96 | 0.59 |
| 2024-09-19 | 3.99 | 4.05 | 0.08 | 2.02 | 211017.92 | 8508.67 | 0.82 |
| 2024-09-18 | 3.99 | 3.97 | -0.01 | -0.25 | 157727.97 | 6230.61 | 0.62 |
| 2024-09-13 | 4.01 | 3.98 | -0.03 | -0.75 | 149235.02 | 5969.96 | 0.58 |
| 2024-09-12 | 4.01 | 4.01 | 0.00 | 0.00 | 143947.02 | 5790.91 | 0.56 |
| 2024-09-11 | 4.01 | 4.01 | -0.03 | -0.74 | 144640.21 | 5795.70 | 0.56 |
| 2024-09-10 | 4.10 | 4.04 | -0.05 | -1.22 | 323677.62 | 12999.42 | 1.26 |
| 2024-09-09 | 4.11 | 4.09 | -0.02 | -0.49 | 150908.50 | 6180.77 | 0.59 |
| 2024-09-06 | 4.20 | 4.11 | -0.06 | -1.44 | 175610.00 | 7253.48 | 0.69 |
| 2024-09-05 | 4.14 | 4.17 | 0.03 | 0.73 | 135406.15 | 5631.70 | 0.53 |
| 2024-09-04 | 4.13 | 4.14 | 0.01 | 0.24 | 160612.50 | 6656.56 | 0.63 |
| 2024-09-03 | 4.11 | 4.13 | 0.01 | 0.24 | 206910.01 | 8561.47 | 0.81 |
| 2024-09-02 | 4.21 | 4.12 | -0.09 | -2.14 | 213100.10 | 8878.13 | 0.83 |
| 2024-08-30 | 4.18 | 4.21 | 0.03 | 0.72 | 266695.60 | 11258.27 | 1.04 |
| 2024-08-29 | 4.10 | 4.18 | 0.07 | 1.70 | 218244.98 | 9098.32 | 0.85 |
| 2024-08-28 | 4.10 | 4.11 | 0.02 | 0.49 | 212426.70 | 8730.62 | 0.83 |
| 2024-08-27 | 4.11 | 4.09 | -0.03 | -0.73 | 209236.66 | 8591.56 | 0.82 |
| 2024-08-26 | 4.15 | 4.12 | -0.06 | -1.44 | 270400.23 | 11116.43 | 1.05 |
| 2024-08-23 | 4.18 | 4.18 | 0.00 | 0.00 | 182205.00 | 7630.58 | 0.71 |
| 2024-08-22 | 4.21 | 4.18 | -0.04 | -0.95 | 160763.00 | 6761.80 | 0.63 |
| 2024-08-21 | 4.26 | 4.22 | -0.06 | -1.40 | 144593.00 | 6125.89 | 0.56 |
| 2024-08-20 | 4.34 | 4.28 | -0.06 | -1.38 | 210625.80 | 9026.64 | 0.82 |
| 2024-08-19 | 4.36 | 4.34 | -0.03 | -0.69 | 205546.59 | 8963.93 | 0.80 |
| 2024-08-16 | 4.38 | 4.37 | 0.00 | 0.00 | 207374.99 | 9038.16 | 0.81 |
| 2024-08-15 | 4.37 | 4.37 | 0.01 | 0.23 | 215810.56 | 9439.48 | 0.84 |
| 2024-08-14 | 4.47 | 4.36 | -0.11 | -2.46 | 279286.60 | 12251.34 | 1.09 |
| 2024-08-13 | 4.45 | 4.47 | 0.00 | 0.00 | 225049.17 | 10014.93 | 0.88 |
| 2024-08-12 | 4.40 | 4.47 | 0.07 | 1.59 | 338891.45 | 15163.23 | 1.32 |
| 2024-08-09 | 4.45 | 4.40 | -0.05 | -1.12 | 232526.80 | 10318.24 | 0.91 |
| 2024-08-08 | 4.36 | 4.45 | 0.07 | 1.60 | 256740.84 | 11402.57 | 1.00 |
| 2024-08-07 | 4.39 | 4.38 | -0.01 | -0.23 | 213751.53 | 9368.67 | 0.83 |
| 2024-08-06 | 4.35 | 4.39 | 0.07 | 1.62 | 266949.14 | 11677.39 | 1.04 |
| 2024-08-05 | 4.32 | 4.32 | -0.02 | -0.46 | 353092.35 | 15441.39 | 1.38 |
| 2024-08-02 | 4.30 | 4.34 | 0.02 | 0.46 | 331585.05 | 14475.84 | 1.29 |
| 2024-08-01 | 4.31 | 4.32 | 0.01 | 0.23 | 272725.76 | 11811.28 | 1.06 |
| 2024-07-31 | 4.14 | 4.31 | 0.18 | 4.36 | 425547.50 | 18115.04 | 1.66 |
| 2024-07-30 | 4.12 | 4.13 | 0.01 | 0.24 | 179954.50 | 7417.88 | 0.70 |
| 2024-07-29 | 4.17 | 4.12 | -0.06 | -1.44 | 260717.10 | 10745.53 | 1.02 |
| 2024-07-26 | 4.18 | 4.18 | 0.02 | 0.48 | 191878.75 | 8009.39 | 0.75 |
| 2024-07-25 | 4.11 | 4.16 | 0.04 | 0.97 | 162094.10 | 6719.27 | 0.63 |
| 2024-07-24 | 4.14 | 4.12 | -0.03 | -0.72 | 222327.00 | 9190.21 | 0.87 |
| 2024-07-23 | 4.28 | 4.15 | -0.13 | -3.04 | 322154.05 | 13564.84 | 1.26 |
| 2024-07-22 | 4.25 | 4.28 | 0.03 | 0.71 | 215721.17 | 9200.38 | 0.84 |
| 2024-07-19 | 4.27 | 4.25 | -0.03 | -0.70 | 237798.33 | 10119.70 | 0.93 |
| 2024-07-18 | 4.18 | 4.28 | 0.08 | 1.91 | 360096.49 | 15272.66 | 1.40 |
| 2024-07-17 | 4.14 | 4.20 | 0.05 | 1.21 | 340245.24 | 14184.31 | 1.33 |
| 2024-07-16 | 4.26 | 4.15 | -0.11 | -2.58 | 661445.43 | 27568.10 | 2.58 |
| 2024-07-15 | 4.45 | 4.26 | -0.21 | -4.70 | 700633.12 | 30173.65 | 2.73 |
| 2024-07-12 | 4.51 | 4.47 | -0.05 | -1.11 | 224112.06 | 10041.04 | 0.87 |
| 2024-07-11 | 4.50 | 4.52 | 0.09 | 2.03 | 257131.08 | 11589.74 | 1.00 |
| 2024-07-10 | 4.45 | 4.43 | -0.03 | -0.67 | 197248.00 | 8780.64 | 0.77 |
| 2024-07-09 | 4.38 | 4.46 | 0.07 | 1.60 | 254105.15 | 11237.63 | 0.99 |
| 2024-07-08 | 4.48 | 4.39 | -0.10 | -2.23 | 234898.50 | 10358.50 | 0.92 |
| 2024-07-05 | 4.36 | 4.49 | 0.10 | 2.28 | 297879.77 | 13191.34 | 1.16 |
| 2024-07-04 | 4.48 | 4.39 | -0.08 | -1.79 | 300813.03 | 13248.02 | 1.17 |
| 2024-07-03 | 4.52 | 4.47 | -0.06 | -1.33 | 189009.00 | 8491.98 | 0.74 |
| 2024-07-02 | 4.57 | 4.53 | -0.06 | -1.31 | 292074.74 | 13274.01 | 1.14 |
| 2024-07-01 | 4.45 | 4.59 | 0.12 | 2.69 | 399073.71 | 18117.49 | 1.56 |
| 2024-06-28 | 4.46 | 4.47 | 0.02 | 0.45 | 345924.20 | 15485.79 | 1.35 |
| 2024-06-27 | 4.62 | 4.45 | -0.16 | -3.47 | 489417.00 | 21937.83 | 1.91 |
| 2024-06-26 | 4.61 | 4.61 | -0.01 | -0.22 | 435937.01 | 19968.48 | 1.70 |
| 2024-06-25 | 4.67 | 4.62 | -0.04 | -0.86 | 264997.52 | 12264.83 | 1.03 |
| 2024-06-24 | 4.86 | 4.66 | -0.20 | -4.12 | 393194.28 | 18536.74 | 1.53 |
| 2024-06-21 | 4.88 | 4.86 | -0.02 | -0.41 | 301041.10 | 14742.89 | 1.17 |
| 2024-06-20 | 5.10 | 4.88 | -0.21 | -4.13 | 553255.77 | 27373.62 | 2.16 |
| 2024-06-19 | 5.21 | 5.09 | -0.10 | -1.93 | 278036.19 | 14256.30 | 1.08 |
| 2024-06-18 | 5.14 | 5.19 | 0.07 | 1.37 | 352905.88 | 18382.28 | 1.38 |
| 2024-06-17 | 5.12 | 5.12 | -0.04 | -0.78 | 280256.31 | 14442.70 | 1.09 |
| 2024-06-14 | 5.20 | 5.16 | -0.04 | -0.77 | 291050.11 | 15037.79 | 1.14 |
| 2024-06-13 | 5.38 | 5.20 | -0.17 | -3.17 | 397001.50 | 20785.10 | 1.55 |
| 2024-06-12 | 5.39 | 5.37 | -0.06 | -1.11 | 344446.53 | 18536.58 | 1.34 |
| 2024-06-11 | 5.41 | 5.43 | 0.00 | 0.00 | 361528.76 | 19639.00 | 1.41 |
| 2024-06-07 | 5.37 | 5.43 | 0.07 | 1.31 | 449521.93 | 24532.48 | 1.75 |
| 2024-06-06 | 5.30 | 5.36 | 0.06 | 1.13 | 476231.41 | 25627.78 | 1.86 |
| 2024-06-05 | 5.36 | 5.30 | -0.08 | -1.49 | 443299.86 | 23798.95 | 1.73 |
| 2024-06-04 | 5.22 | 5.38 | 0.17 | 3.26 | 622422.71 | 33147.54 | 2.43 |
| 2024-06-03 | 4.99 | 5.21 | 0.20 | 3.99 | 724415.81 | 37550.62 | 2.83 |
| 2024-05-31 | 5.06 | 5.01 | 0.02 | 0.40 | 276960.83 | 13845.37 | 1.08 |
| 2024-05-30 | 5.23 | 5.19 | -0.04 | -0.77 | 250565.86 | 13031.56 | 0.98 |
| 2024-05-29 | 5.22 | 5.23 | 0.01 | 0.19 | 271596.87 | 14105.50 | 1.06 |
| 2024-05-28 | 5.29 | 5.22 | -0.07 | -1.32 | 169227.50 | 8860.90 | 0.66 |
| 2024-05-27 | 5.28 | 5.29 | 0.07 | 1.34 | 286357.00 | 15047.18 | 1.12 |
| 2024-05-24 | 5.11 | 5.22 | 0.11 | 2.15 | 364331.03 | 18999.08 | 1.42 |
| 2024-05-23 | 5.18 | 5.11 | -0.10 | -1.92 | 284316.67 | 14617.30 | 1.11 |
| 2024-05-22 | 5.26 | 5.21 | -0.07 | -1.33 | 333643.00 | 17362.72 | 1.30 |
| 2024-05-21 | 5.30 | 5.28 | -0.04 | -0.75 | 207131.06 | 10963.33 | 0.81 |
| 2024-05-20 | 5.29 | 5.32 | 0.03 | 0.57 | 291995.24 | 15516.26 | 1.14 |
| 2024-05-17 | 5.33 | 5.29 | -0.04 | -0.75 | 366084.75 | 19322.07 | 1.43 |
| 2024-05-16 | 5.37 | 5.33 | -0.06 | -1.11 | 369505.11 | 19818.53 | 1.44 |
| 2024-05-15 | 5.45 | 5.39 | -0.09 | -1.64 | 514288.29 | 27903.16 | 2.01 |
日K线
周K线
月K线
