康希通信 sh.688653
16.48
+3.32%
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 | 15.88 | 16.66 | 15.77 | 16.48 | +3.32% | 2.23 | 4.32% |
| 2026-05-22 | 15.42 | 16.07 | 15.26 | 15.95 | +4.32% | 2.19 | 4.42% |
| 2026-05-21 | 16.50 | 16.59 | 15.23 | 15.29 | -6.54% | 2.14 | 4.26% |
| 2026-05-20 | 16.10 | 16.48 | 16.00 | 16.36 | +0.25% | 1.68 | 3.26% |
| 2026-05-19 | 15.85 | 16.37 | 15.71 | 16.32 | +2.77% | 1.92 | 3.77% |
| 2026-05-18 | 15.74 | 16.07 | 15.71 | 15.88 | -0.31% | 1.78 | 3.55% |
| 2026-05-15 | 16.30 | 16.59 | 15.74 | 15.93 | -0.99% | 2.38 | 4.66% |
| 2026-05-14 | 16.03 | 16.45 | 15.81 | 16.09 | +1.00% | 2.48 | 4.87% |
| 2026-05-13 | 15.50 | 16.06 | 15.43 | 15.93 | +0.89% | 1.77 | 3.54% |
| 2026-05-12 | 16.00 | 16.22 | 15.53 | 15.79 | -1.74% | 1.75 | 3.50% |
| 2026-05-11 | 15.66 | 16.17 | 15.66 | 16.07 | +3.88% | 2.47 | 4.90% |
| 2026-05-08 | 15.15 | 15.52 | 15.08 | 15.47 | +0.91% | 2.00 | 4.14% |
| 2026-05-07 | 15.13 | 15.45 | 15.13 | 15.33 | +1.32% | 1.84 | 3.80% |
| 2026-05-06 | 15.28 | 15.60 | 15.02 | 15.13 | +0.53% | 2.79 | 5.76% |
| 2026-04-30 | 14.48 | 15.11 | 14.43 | 15.05 | +3.79% | 2.39 | 5.10% |
| 2026-04-29 | 14.40 | 14.77 | 14.21 | 14.50 | +0.69% | 1.89 | 4.11% |
| 2026-04-28 | 14.52 | 15.17 | 14.30 | 14.40 | +2.49% | 3.82 | 8.23% |
| 2026-04-27 | 13.75 | 14.08 | 13.65 | 14.05 | +2.70% | 1.07 | 2.43% |
| 2026-04-24 | 13.35 | 13.73 | 13.32 | 13.68 | +2.47% | 0.87 | 2.02% |
| 2026-04-23 | 13.62 | 13.75 | 13.26 | 13.35 | -2.34% | 0.75 | 1.76% |