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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 73.82 | 74.26 | 72.41 | 73.58 | -0.89% | 0.78 | 0.93% |
| 2025-10-22 | 73.50 | 74.75 | 73.50 | 74.24 | +0.53% | 0.75 | 0.88% |
| 2025-10-21 | 73.70 | 74.17 | 73.20 | 73.85 | +0.86% | 0.62 | 0.73% |
| 2025-10-20 | 73.00 | 74.17 | 72.63 | 73.22 | +0.72% | 0.75 | 0.89% |
| 2025-10-17 | 74.09 | 74.87 | 72.49 | 72.70 | -1.76% | 0.88 | 1.04% |
| 2025-10-16 | 74.53 | 75.71 | 73.80 | 74.00 | -1.00% | 0.93 | 1.09% |
| 2025-10-15 | 73.90 | 75.76 | 73.15 | 74.75 | +1.34% | 1.17 | 1.36% |
| 2025-10-14 | 76.05 | 76.40 | 73.60 | 73.76 | -2.02% | 1.12 | 1.30% |
| 2025-10-13 | 74.48 | 75.98 | 73.55 | 75.28 | -1.34% | 1.21 | 1.41% |
| 2025-10-10 | 78.10 | 78.40 | 76.16 | 76.30 | -2.55% | 1.40 | 1.58% |
| 2025-10-09 | 79.72 | 80.00 | 77.90 | 78.30 | -1.53% | 1.34 | 1.48% |
| 2025-09-30 | 77.50 | 79.70 | 77.50 | 79.52 | +2.59% | 1.33 | 1.47% |
| 2025-09-29 | 77.34 | 77.87 | 76.06 | 77.51 | +1.45% | 1.07 | 1.21% |
| 2025-09-26 | 77.50 | 77.65 | 76.40 | 76.40 | -1.96% | 0.98 | 1.12% |
| 2025-09-25 | 79.19 | 80.15 | 77.91 | 77.93 | -1.35% | 1.29 | 1.42% |
| 2025-09-24 | 76.70 | 79.19 | 76.45 | 79.00 | +2.93% | 1.36 | 1.52% |
| 2025-09-23 | 79.84 | 79.98 | 74.88 | 76.75 | -4.39% | 2.13 | 2.42% |
| 2025-09-22 | 80.12 | 82.18 | 79.52 | 80.27 | +0.54% | 1.28 | 1.39% |
| 2025-09-19 | 81.52 | 82.49 | 79.10 | 79.84 | -2.63% | 1.77 | 1.92% |
| 2025-09-18 | 82.20 | 84.20 | 80.70 | 82.00 | -0.24% | 2.40 | 2.54% |