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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.26 | 12.36 | 12.18 | 12.26 | 0.00% | 0.79 | 2.06% |
| 2025-07-22 | 12.26 | 12.39 | 12.19 | 12.26 | 0.00% | 0.95 | 2.48% |
| 2025-07-21 | 12.36 | 12.48 | 12.23 | 12.26 | -1.21% | 0.99 | 2.58% |
| 2025-07-18 | 12.32 | 12.49 | 12.20 | 12.41 | +0.73% | 0.91 | 2.38% |
| 2025-07-17 | 12.30 | 12.43 | 12.17 | 12.32 | -0.16% | 1.03 | 2.70% |
| 2025-07-16 | 11.88 | 12.36 | 11.82 | 12.34 | +3.87% | 1.24 | 3.29% |
| 2025-07-15 | 12.01 | 12.08 | 11.76 | 11.88 | -1.00% | 0.64 | 1.74% |
| 2025-07-14 | 11.94 | 12.04 | 11.88 | 12.00 | +0.25% | 0.49 | 1.32% |
| 2025-07-11 | 11.95 | 12.06 | 11.85 | 11.97 | +0.17% | 0.74 | 1.99% |
| 2025-07-10 | 11.95 | 12.02 | 11.93 | 11.95 | -0.33% | 0.37 | 0.99% |
| 2025-07-09 | 12.05 | 12.13 | 11.94 | 11.99 | -0.91% | 0.59 | 1.57% |
| 2025-07-08 | 11.92 | 12.16 | 11.83 | 12.10 | +1.60% | 0.63 | 1.67% |
| 2025-07-07 | 11.80 | 11.93 | 11.71 | 11.91 | +1.71% | 0.44 | 1.19% |
| 2025-07-04 | 11.99 | 11.99 | 11.68 | 11.71 | -2.50% | 0.79 | 2.16% |
| 2025-07-03 | 11.91 | 12.08 | 11.90 | 12.01 | +0.59% | 0.57 | 1.53% |
| 2025-07-02 | 12.18 | 12.18 | 11.85 | 11.94 | -2.05% | 0.76 | 2.04% |
| 2025-07-01 | 12.29 | 12.30 | 12.08 | 12.19 | -0.49% | 0.67 | 1.77% |
| 2025-06-30 | 12.14 | 12.44 | 12.09 | 12.25 | +2.34% | 1.37 | 3.59% |
| 2025-06-27 | 11.91 | 12.07 | 11.89 | 11.97 | +0.50% | 0.99 | 2.66% |
| 2025-06-26 | 12.23 | 12.26 | 11.88 | 11.91 | -2.14% | 1.10 | 2.93% |