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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 83.57 | 83.95 | 81.01 | 82.99 | -1.20% | 2.66 | 2.82% |
| 2025-08-19 | 85.19 | 86.95 | 83.62 | 84.00 | -1.30% | 3.10 | 3.17% |
| 2025-08-18 | 84.79 | 85.44 | 83.91 | 85.11 | +0.79% | 2.77 | 2.85% |
| 2025-08-15 | 84.00 | 85.50 | 83.30 | 84.44 | +0.61% | 2.07 | 2.13% |
| 2025-08-14 | 85.50 | 85.50 | 83.53 | 83.93 | -1.33% | 2.29 | 2.36% |
| 2025-08-13 | 82.50 | 85.59 | 81.45 | 85.06 | +3.10% | 3.40 | 3.54% |
| 2025-08-12 | 85.98 | 86.00 | 81.69 | 82.50 | -3.06% | 3.04 | 3.18% |
| 2025-08-11 | 83.99 | 85.30 | 83.30 | 85.10 | +1.61% | 2.13 | 2.19% |
| 2025-08-08 | 85.52 | 86.15 | 82.72 | 83.75 | -2.62% | 2.95 | 3.05% |
| 2025-08-07 | 87.10 | 88.75 | 83.84 | 86.00 | -2.80% | 5.08 | 5.15% |
| 2025-08-06 | 83.33 | 92.70 | 83.33 | 88.48 | +6.13% | 6.60 | 6.49% |
| 2025-08-05 | 80.02 | 86.48 | 80.02 | 83.37 | +4.21% | 5.27 | 5.49% |
| 2025-08-04 | 78.80 | 80.44 | 76.00 | 80.00 | +0.24% | 3.64 | 4.03% |
| 2025-08-01 | 80.20 | 82.78 | 79.30 | 79.81 | -0.81% | 3.96 | 4.25% |
| 2025-07-31 | 79.27 | 84.46 | 78.50 | 80.46 | +0.86% | 4.85 | 5.19% |
| 2025-07-30 | 79.09 | 84.48 | 78.01 | 79.77 | -0.60% | 5.40 | 5.78% |
| 2025-07-29 | 79.00 | 81.69 | 77.75 | 80.25 | +0.12% | 5.08 | 5.56% |
| 2025-07-28 | 70.52 | 82.48 | 70.35 | 80.15 | +13.08% | 5.95 | 6.76% |
| 2025-07-25 | 70.97 | 72.20 | 69.51 | 70.88 | -0.76% | 2.56 | 3.15% |
| 2025-07-24 | 66.20 | 72.76 | 66.20 | 71.42 | +7.92% | 4.56 | 5.65% |