康希诺 sh.688185
63.79
+2.23%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 64.00 | 65.35 | 63.36 | 63.79 | +2.23% | 1.96 | 2.66% |
| 2026-05-22 | 62.00 | 63.25 | 61.35 | 62.40 | +0.24% | 1.04 | 1.46% |
| 2026-05-21 | 62.82 | 65.00 | 62.19 | 62.25 | -1.39% | 1.93 | 2.67% |
| 2026-05-20 | 64.40 | 66.47 | 62.53 | 63.13 | -2.46% | 2.07 | 2.82% |
| 2026-05-19 | 62.90 | 68.48 | 62.82 | 64.72 | +3.59% | 3.10 | 4.11% |
| 2026-05-18 | 64.00 | 64.00 | 61.30 | 62.48 | +4.17% | 1.82 | 2.54% |
| 2026-05-15 | 61.02 | 61.34 | 59.21 | 59.98 | -1.69% | 1.62 | 2.36% |
| 2026-05-14 | 64.15 | 64.15 | 60.97 | 61.01 | -4.37% | 1.49 | 2.09% |
| 2026-05-13 | 64.91 | 65.12 | 63.44 | 63.80 | -1.71% | 1.32 | 1.81% |
| 2026-05-12 | 66.98 | 66.99 | 64.82 | 64.91 | -4.12% | 1.94 | 2.59% |
| 2026-05-11 | 64.58 | 69.89 | 62.90 | 67.70 | +7.96% | 3.89 | 5.13% |
| 2026-05-08 | 61.36 | 62.99 | 61.36 | 62.71 | +1.82% | 1.15 | 1.61% |
| 2026-05-07 | 62.29 | 62.35 | 61.26 | 61.59 | 0.00% | 0.96 | 1.35% |
| 2026-05-06 | 61.52 | 61.98 | 61.08 | 61.59 | +0.13% | 1.50 | 2.14% |
| 2026-04-30 | 63.06 | 63.48 | 61.45 | 61.51 | -2.83% | 1.43 | 2.02% |
| 2026-04-29 | 64.20 | 64.33 | 61.82 | 63.30 | -4.08% | 2.18 | 3.04% |
| 2026-04-28 | 66.00 | 67.64 | 65.60 | 65.99 | +0.21% | 1.50 | 1.97% |
| 2026-04-27 | 65.74 | 66.50 | 64.69 | 65.85 | +0.46% | 0.94 | 1.25% |
| 2026-04-24 | 65.67 | 65.98 | 64.36 | 65.55 | -0.61% | 1.01 | 1.35% |
| 2026-04-23 | 68.13 | 68.41 | 65.73 | 65.95 | -3.98% | 1.80 | 2.36% |