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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 68.41 | 68.57 | 66.94 | 67.03 | -2.25% | 1.20 | 1.56% |
| 2026-01-16 | 70.12 | 70.48 | 68.12 | 68.57 | -2.10% | 1.32 | 1.67% |
| 2026-01-15 | 70.99 | 71.80 | 69.81 | 70.04 | -2.71% | 1.85 | 2.29% |
| 2026-01-14 | 69.55 | 74.44 | 69.40 | 71.99 | +4.17% | 3.55 | 4.31% |
| 2026-01-13 | 69.00 | 70.78 | 68.60 | 69.11 | +0.30% | 1.93 | 2.42% |
| 2026-01-12 | 68.70 | 69.38 | 67.55 | 68.90 | +0.31% | 1.64 | 2.09% |
| 2026-01-09 | 67.00 | 69.16 | 66.61 | 68.69 | +3.28% | 1.63 | 2.09% |
| 2026-01-08 | 67.40 | 67.40 | 66.31 | 66.51 | -0.20% | 0.97 | 1.27% |
| 2026-01-07 | 65.85 | 67.76 | 65.85 | 66.64 | +1.69% | 1.62 | 2.12% |
| 2026-01-06 | 65.68 | 65.68 | 64.66 | 65.53 | +1.14% | 1.05 | 1.40% |
| 2026-01-05 | 62.61 | 65.09 | 62.45 | 64.79 | +3.09% | 1.33 | 1.81% |
| 2025-12-31 | 62.85 | 63.16 | 62.33 | 62.85 | +0.24% | 0.57 | 0.79% |
| 2025-12-30 | 63.00 | 63.59 | 62.55 | 62.70 | -0.62% | 0.58 | 0.80% |
| 2025-12-29 | 64.06 | 64.26 | 63.04 | 63.09 | -1.53% | 0.70 | 0.96% |
| 2025-12-26 | 64.03 | 64.39 | 63.73 | 64.07 | +0.06% | 0.53 | 0.73% |
| 2025-12-25 | 63.80 | 64.38 | 63.60 | 64.03 | +0.25% | 0.49 | 0.67% |
| 2025-12-24 | 63.38 | 64.00 | 63.28 | 63.87 | +0.63% | 0.48 | 0.66% |
| 2025-12-23 | 64.39 | 65.20 | 63.10 | 63.47 | -1.51% | 0.91 | 1.24% |
| 2025-12-22 | 63.99 | 64.88 | 63.00 | 64.44 | +1.64% | 0.87 | 1.19% |
| 2025-12-19 | 63.36 | 64.46 | 63.36 | 63.40 | -0.24% | 0.64 | 0.88% |