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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.63 | 13.99 | 13.40 | 13.99 | +1.89% | 1.66 | 3.88% |
| 2025-08-19 | 13.77 | 13.83 | 13.54 | 13.73 | -0.65% | 1.43 | 3.37% |
| 2025-08-18 | 13.68 | 13.93 | 13.60 | 13.82 | +1.02% | 1.90 | 4.44% |
| 2025-08-15 | 13.23 | 13.68 | 13.23 | 13.68 | +3.40% | 1.51 | 3.60% |
| 2025-08-14 | 13.86 | 13.95 | 13.22 | 13.23 | -2.86% | 1.61 | 3.83% |
| 2025-08-13 | 13.55 | 13.81 | 13.44 | 13.62 | +2.41% | 2.07 | 4.89% |
| 2025-08-12 | 13.48 | 13.49 | 13.08 | 13.30 | -1.48% | 1.73 | 4.19% |
| 2025-08-11 | 13.14 | 13.54 | 13.13 | 13.50 | +2.74% | 1.53 | 3.69% |
| 2025-08-08 | 13.51 | 13.58 | 13.14 | 13.14 | -2.95% | 1.32 | 3.18% |
| 2025-08-07 | 13.68 | 13.76 | 13.45 | 13.54 | -0.95% | 1.37 | 3.24% |
| 2025-08-06 | 13.26 | 13.69 | 13.21 | 13.67 | +3.09% | 1.50 | 3.59% |
| 2025-08-05 | 13.40 | 13.50 | 13.18 | 13.26 | -0.60% | 0.89 | 2.16% |
| 2025-08-04 | 12.80 | 13.53 | 12.75 | 13.34 | +3.25% | 1.79 | 4.38% |
| 2025-08-01 | 12.85 | 13.02 | 12.70 | 12.92 | +0.78% | 1.12 | 2.80% |
| 2025-07-31 | 12.84 | 13.15 | 12.75 | 12.82 | +0.31% | 1.51 | 3.74% |
| 2025-07-30 | 12.90 | 12.98 | 12.68 | 12.78 | -1.24% | 1.00 | 2.52% |
| 2025-07-29 | 12.90 | 13.06 | 12.86 | 12.94 | -0.54% | 0.99 | 2.47% |
| 2025-07-28 | 12.86 | 13.12 | 12.73 | 13.01 | +1.56% | 1.32 | 3.29% |
| 2025-07-25 | 12.76 | 12.95 | 12.68 | 12.81 | +1.03% | 1.27 | 3.20% |
| 2025-07-24 | 12.26 | 12.75 | 12.26 | 12.68 | +3.43% | 1.44 | 3.70% |