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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 71.00 | 71.50 | 69.30 | 69.63 | -1.14% | 0.68 | 0.84% |
| 2025-11-19 | 71.45 | 72.07 | 70.08 | 70.43 | -1.43% | 0.69 | 0.85% |
| 2025-11-18 | 72.94 | 73.03 | 71.14 | 71.45 | -2.02% | 0.99 | 1.20% |
| 2025-11-17 | 74.93 | 75.16 | 72.60 | 72.92 | -2.88% | 1.41 | 1.68% |
| 2025-11-14 | 74.35 | 77.10 | 74.20 | 75.08 | +0.77% | 1.60 | 1.84% |
| 2025-11-13 | 74.37 | 74.89 | 74.16 | 74.51 | +0.17% | 0.80 | 0.93% |
| 2025-11-12 | 76.00 | 76.00 | 74.21 | 74.38 | -1.48% | 0.91 | 1.06% |
| 2025-11-11 | 75.81 | 76.87 | 74.71 | 75.50 | -0.26% | 1.24 | 1.43% |
| 2025-11-10 | 74.80 | 75.98 | 74.10 | 75.70 | +1.93% | 1.18 | 1.37% |
| 2025-11-07 | 74.62 | 74.88 | 73.60 | 74.27 | -0.26% | 0.98 | 1.15% |
| 2025-11-06 | 74.61 | 75.36 | 74.39 | 74.46 | -0.71% | 0.92 | 1.07% |
| 2025-11-05 | 75.99 | 76.69 | 74.71 | 74.99 | -2.27% | 1.24 | 1.43% |
| 2025-11-04 | 78.20 | 78.44 | 76.18 | 76.73 | -2.19% | 1.34 | 1.52% |
| 2025-11-03 | 79.82 | 79.82 | 77.11 | 78.45 | -0.90% | 1.65 | 1.84% |
| 2025-10-31 | 75.80 | 79.74 | 75.80 | 79.16 | +4.54% | 2.48 | 2.77% |
| 2025-10-30 | 77.38 | 77.38 | 75.52 | 75.72 | -2.17% | 1.50 | 1.71% |
| 2025-10-29 | 76.15 | 77.69 | 75.30 | 77.40 | +1.44% | 1.82 | 2.07% |
| 2025-10-28 | 76.80 | 78.39 | 76.05 | 76.30 | +2.27% | 2.81 | 3.17% |
| 2025-10-27 | 75.56 | 75.90 | 73.74 | 74.61 | +0.08% | 1.17 | 1.37% |
| 2025-10-24 | 73.55 | 76.06 | 73.30 | 74.55 | +1.32% | 1.29 | 1.50% |