康尼机电(603111)股票信息
| 股票代码 | 603111 |
| 股票名称 | 康尼机电 |
| 最新价/元 | 5.58 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -3.13 |
| 买入/元 | 5.57 |
| 卖出/元 | 5.58 |
| 昨收/元 | 5.76 |
| 今开/元 | 5.77 |
| 最高/元 | 5.77 |
| 最低/元 | 5.51 |
| 成交量/手 | 107619.73 |
| 成交额/万 | 6076.36 |
| 股净值/元 | 15.94 |
| 市净率 | 1.38 |
| 总市值/万 | 509312.69 |
| 流通值/万 | 467141.74 |
| 换手率/% | 1.29 |
| 入市日期 | 2014-08-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
康尼机电(603111)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 | 5.77 | 5.58 | -0.18 | -3.13 | 107619.73 | 6076.36 | 1.29 |
| 2024-10-10 | 5.70 | 5.76 | 0.10 | 1.77 | 163656.27 | 9434.16 | 1.95 |
| 2024-10-09 | 6.14 | 5.66 | -0.63 | -10.02 | 298153.56 | 17452.06 | 3.56 |
| 2024-10-08 | 6.48 | 6.29 | 0.39 | 6.61 | 398307.69 | 24674.68 | 4.76 |
| 2024-09-30 | 5.69 | 5.90 | 0.39 | 7.08 | 297740.94 | 17240.04 | 3.56 |
| 2024-09-27 | 5.39 | 5.51 | 0.18 | 3.38 | 96562.50 | 5253.53 | 1.15 |
| 2024-09-26 | 5.26 | 5.33 | 0.07 | 1.33 | 103674.00 | 5462.00 | 1.24 |
| 2024-09-25 | 5.23 | 5.26 | 0.06 | 1.15 | 78129.55 | 4141.78 | 0.93 |
| 2024-09-24 | 5.05 | 5.20 | 0.16 | 3.18 | 80219.72 | 4133.49 | 0.96 |
| 2024-09-23 | 5.04 | 5.04 | 0.00 | 0.00 | 42268.73 | 2120.49 | 0.50 |
| 2024-09-20 | 5.16 | 5.04 | -0.10 | -1.95 | 50462.00 | 2558.59 | 0.60 |
| 2024-09-19 | 5.03 | 5.14 | 0.13 | 2.60 | 45223.73 | 2306.36 | 0.54 |
| 2024-09-18 | 5.05 | 5.01 | -0.04 | -0.79 | 38940.00 | 1944.85 | 0.47 |
| 2024-09-13 | 5.06 | 5.05 | -0.05 | -0.98 | 22711.00 | 1152.47 | 0.27 |
| 2024-09-12 | 5.10 | 5.10 | 0.00 | 0.00 | 23831.00 | 1219.29 | 0.28 |
| 2024-09-11 | 5.13 | 5.10 | -0.03 | -0.59 | 22159.00 | 1130.21 | 0.26 |
| 2024-09-10 | 5.09 | 5.13 | 0.04 | 0.79 | 41116.00 | 2087.75 | 0.49 |
| 2024-09-09 | 5.05 | 5.09 | 0.02 | 0.39 | 33106.26 | 1681.58 | 0.40 |
| 2024-09-06 | 5.19 | 5.07 | -0.12 | -2.31 | 38734.26 | 1986.65 | 0.46 |
| 2024-09-05 | 5.20 | 5.19 | 0.01 | 0.19 | 26975.26 | 1398.49 | 0.32 |
| 2024-09-04 | 5.27 | 5.18 | -0.09 | -1.71 | 37691.26 | 1959.13 | 0.45 |
| 2024-09-03 | 5.25 | 5.27 | -0.01 | -0.19 | 36612.00 | 1930.43 | 0.44 |
| 2024-09-02 | 5.46 | 5.28 | -0.17 | -3.12 | 55154.00 | 2946.74 | 0.66 |
| 2024-08-30 | 5.38 | 5.45 | 0.08 | 1.49 | 49737.40 | 2705.55 | 0.59 |
| 2024-08-29 | 5.30 | 5.37 | 0.08 | 1.51 | 37803.76 | 2011.92 | 0.45 |
| 2024-08-28 | 5.22 | 5.29 | 0.07 | 1.34 | 33450.00 | 1760.99 | 0.40 |
| 2024-08-27 | 5.38 | 5.22 | -0.16 | -2.97 | 41608.00 | 2197.29 | 0.50 |
| 2024-08-26 | 5.44 | 5.38 | 0.02 | 0.37 | 37522.00 | 2022.69 | 0.45 |
| 2024-08-23 | 5.36 | 5.36 | 0.00 | 0.00 | 31095.00 | 1659.66 | 0.37 |
| 2024-08-22 | 5.32 | 5.36 | 0.00 | 0.00 | 36344.00 | 1956.50 | 0.43 |
| 2024-08-21 | 5.40 | 5.36 | -0.04 | -0.74 | 36282.90 | 1945.55 | 0.43 |
| 2024-08-20 | 5.52 | 5.40 | -0.11 | -2.00 | 52773.00 | 2871.28 | 0.63 |
| 2024-08-19 | 5.44 | 5.51 | 0.06 | 1.10 | 61390.00 | 3394.42 | 0.73 |
| 2024-08-16 | 5.49 | 5.45 | -0.05 | -0.91 | 32081.00 | 1755.00 | 0.38 |
| 2024-08-15 | 5.46 | 5.50 | 0.06 | 1.10 | 45940.00 | 2524.72 | 0.55 |
| 2024-08-14 | 5.45 | 5.44 | -0.03 | -0.55 | 20850.00 | 1139.60 | 0.25 |
| 2024-08-13 | 5.42 | 5.47 | 0.04 | 0.74 | 27486.00 | 1493.48 | 0.33 |
| 2024-08-12 | 5.53 | 5.43 | -0.10 | -1.81 | 41853.00 | 2286.37 | 0.50 |
| 2024-08-09 | 5.57 | 5.53 | -0.04 | -0.72 | 40644.00 | 2274.80 | 0.49 |
| 2024-08-08 | 5.54 | 5.57 | 0.02 | 0.36 | 52894.00 | 2924.29 | 0.63 |
| 2024-08-07 | 5.59 | 5.55 | -0.04 | -0.72 | 42059.50 | 2344.69 | 0.50 |
| 2024-08-06 | 5.64 | 5.59 | 0.02 | 0.36 | 43042.00 | 2402.95 | 0.51 |
| 2024-08-05 | 5.66 | 5.57 | -0.12 | -2.11 | 65595.00 | 3694.18 | 0.78 |
| 2024-08-02 | 5.79 | 5.69 | -0.12 | -2.07 | 82301.00 | 4733.41 | 0.98 |
| 2024-08-01 | 5.71 | 5.81 | 0.10 | 1.75 | 120852.00 | 7016.61 | 1.44 |
| 2024-07-31 | 5.55 | 5.71 | 0.16 | 2.88 | 77438.00 | 4390.07 | 0.93 |
| 2024-07-30 | 5.57 | 5.55 | -0.06 | -1.07 | 45249.00 | 2507.75 | 0.54 |
| 2024-07-29 | 5.57 | 5.61 | 0.07 | 1.26 | 83159.50 | 4693.80 | 0.99 |
| 2024-07-26 | 5.41 | 5.54 | 0.17 | 3.17 | 66134.00 | 3636.30 | 0.79 |
| 2024-07-25 | 5.38 | 5.37 | -0.01 | -0.19 | 36913.50 | 1987.94 | 0.44 |
| 2024-07-24 | 5.39 | 5.38 | -0.03 | -0.56 | 56135.00 | 3035.70 | 0.67 |
| 2024-07-23 | 5.50 | 5.41 | -0.06 | -1.10 | 60588.00 | 3320.16 | 0.72 |
| 2024-07-22 | 5.54 | 5.47 | -0.07 | -1.26 | 55653.00 | 3053.59 | 0.66 |
| 2024-07-19 | 5.42 | 5.54 | 0.11 | 2.03 | 75204.00 | 4121.80 | 0.90 |
| 2024-07-18 | 5.30 | 5.43 | 0.10 | 1.88 | 51516.00 | 2772.57 | 0.62 |
| 2024-07-17 | 5.42 | 5.33 | -0.06 | -1.11 | 61821.00 | 3321.15 | 0.74 |
| 2024-07-16 | 5.65 | 5.59 | -0.06 | -1.06 | 65887.00 | 3690.81 | 0.79 |
| 2024-07-15 | 5.78 | 5.65 | -0.17 | -2.92 | 56711.00 | 3239.40 | 0.68 |
| 2024-07-12 | 5.79 | 5.82 | 0.02 | 0.35 | 57832.50 | 3370.97 | 0.69 |
| 2024-07-11 | 5.73 | 5.80 | 0.16 | 2.84 | 81431.00 | 4724.70 | 0.97 |
| 2024-07-10 | 5.65 | 5.64 | -0.06 | -1.05 | 46615.00 | 2647.61 | 0.56 |
| 2024-07-09 | 5.47 | 5.70 | 0.19 | 3.45 | 96970.60 | 5407.48 | 1.16 |
| 2024-07-08 | 5.68 | 5.51 | -0.16 | -2.82 | 63114.00 | 3506.79 | 0.75 |
| 2024-07-05 | 5.70 | 5.67 | -0.02 | -0.35 | 57033.10 | 3209.75 | 0.68 |
| 2024-07-04 | 5.75 | 5.69 | -0.06 | -1.04 | 40832.60 | 2343.30 | 0.49 |
| 2024-07-03 | 5.87 | 5.75 | -0.13 | -2.21 | 52580.00 | 3049.26 | 0.63 |
| 2024-07-02 | 5.97 | 5.88 | -0.09 | -1.51 | 59310.00 | 3519.53 | 0.71 |
| 2024-07-01 | 5.84 | 5.97 | 0.15 | 2.58 | 76122.00 | 4504.99 | 0.91 |
| 2024-06-28 | 5.81 | 5.82 | 0.02 | 0.35 | 87410.00 | 5115.48 | 1.04 |
| 2024-06-27 | 5.79 | 5.80 | 0.00 | 0.00 | 69998.00 | 4074.76 | 0.84 |
| 2024-06-26 | 5.71 | 5.80 | 0.08 | 1.40 | 57445.00 | 3302.00 | 0.69 |
| 2024-06-25 | 5.67 | 5.72 | 0.05 | 0.88 | 60301.00 | 3474.94 | 0.72 |
| 2024-06-24 | 5.70 | 5.67 | -0.08 | -1.39 | 63448.00 | 3629.39 | 0.76 |
| 2024-06-21 | 5.75 | 5.75 | 0.00 | 0.00 | 44526.00 | 2564.58 | 0.53 |
| 2024-06-20 | 5.95 | 5.75 | -0.23 | -3.85 | 139135.23 | 8071.71 | 1.66 |
| 2024-06-19 | 6.10 | 5.98 | -0.16 | -2.61 | 82591.00 | 4977.62 | 0.99 |
| 2024-06-18 | 6.15 | 6.14 | 0.03 | 0.49 | 76652.00 | 4679.22 | 0.92 |
| 2024-06-17 | 6.00 | 6.11 | 0.06 | 0.99 | 89696.00 | 5486.27 | 1.07 |
| 2024-06-14 | 6.00 | 6.05 | 0.04 | 0.67 | 65903.00 | 3975.20 | 0.79 |
| 2024-06-13 | 6.05 | 6.01 | -0.04 | -0.66 | 68516.83 | 4119.25 | 0.82 |
| 2024-06-12 | 5.99 | 6.05 | -0.01 | -0.17 | 97333.00 | 5877.05 | 1.16 |
| 2024-06-11 | 6.32 | 6.06 | -0.30 | -4.72 | 166804.33 | 10104.19 | 1.99 |
| 2024-06-07 | 6.28 | 6.36 | 0.02 | 0.32 | 99662.00 | 6321.56 | 1.19 |
| 2024-06-06 | 6.25 | 6.34 | 0.09 | 1.44 | 201950.89 | 12675.81 | 2.41 |
| 2024-06-05 | 6.46 | 6.25 | -0.25 | -3.85 | 135530.00 | 8589.51 | 1.62 |
| 2024-06-04 | 6.58 | 6.50 | -0.19 | -2.84 | 187623.00 | 12234.84 | 2.24 |
| 2024-06-03 | 6.21 | 6.69 | 0.36 | 5.69 | 444010.50 | 28734.89 | 5.30 |
| 2024-05-31 | 6.62 | 6.33 | -0.34 | -5.10 | 353133.00 | 22541.26 | 4.22 |
| 2024-05-30 | 6.76 | 6.67 | -0.20 | -2.91 | 249410.50 | 16586.25 | 2.98 |
| 2024-05-29 | 6.90 | 6.87 | -0.09 | -1.29 | 341323.00 | 23997.73 | 4.08 |
| 2024-05-28 | 6.86 | 6.96 | -0.04 | -0.57 | 266986.00 | 18447.52 | 3.19 |
| 2024-05-27 | 6.61 | 7.00 | 0.32 | 4.79 | 377772.50 | 25975.66 | 4.51 |
| 2024-05-24 | 6.53 | 6.68 | 0.12 | 1.83 | 283842.00 | 19106.76 | 3.39 |
| 2024-05-23 | 6.64 | 6.56 | -0.11 | -1.65 | 228789.33 | 15193.43 | 2.73 |
| 2024-05-22 | 6.74 | 6.67 | -0.15 | -2.20 | 223728.50 | 14914.64 | 2.67 |
| 2024-05-21 | 6.38 | 6.82 | 0.40 | 6.23 | 453097.33 | 30489.43 | 5.41 |
| 2024-05-20 | 6.48 | 6.42 | -0.06 | -0.93 | 174714.50 | 11173.32 | 2.09 |
| 2024-05-17 | 6.37 | 6.48 | 0.07 | 1.09 | 232454.23 | 14904.04 | 2.78 |
| 2024-05-16 | 6.61 | 6.41 | -0.24 | -3.61 | 320275.52 | 20782.62 | 3.83 |
| 2024-05-15 | 6.60 | 6.65 | 0.06 | 0.91 | 464641.52 | 31246.81 | 5.55 |
日K线
周K线
月K线
