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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.15 | 12.19 | 12.01 | 12.17 | +0.16% | 0.85 | 2.27% |
| 2025-06-24 | 12.00 | 12.20 | 11.99 | 12.15 | +1.08% | 1.07 | 2.86% |
| 2025-06-23 | 11.61 | 12.12 | 11.55 | 12.02 | +3.35% | 1.14 | 3.07% |
| 2025-06-20 | 11.84 | 12.02 | 11.60 | 11.63 | -1.69% | 0.60 | 1.63% |
| 2025-06-19 | 11.66 | 12.08 | 11.58 | 11.83 | +1.20% | 1.14 | 3.10% |
| 2025-06-18 | 11.59 | 11.75 | 11.41 | 11.69 | +0.86% | 0.60 | 1.65% |
| 2025-06-17 | 11.50 | 11.65 | 11.43 | 11.59 | +1.49% | 0.55 | 1.53% |
| 2025-06-16 | 11.20 | 11.46 | 11.20 | 11.42 | +1.15% | 0.28 | 0.79% |
| 2025-06-13 | 11.54 | 11.56 | 11.18 | 11.29 | -2.25% | 0.62 | 1.75% |
| 2025-06-12 | 11.53 | 11.63 | 11.46 | 11.55 | +0.35% | 0.34 | 0.95% |
| 2025-06-11 | 11.39 | 11.64 | 11.39 | 11.51 | +0.52% | 0.40 | 1.11% |
| 2025-06-10 | 11.70 | 11.75 | 11.32 | 11.45 | -2.22% | 0.63 | 1.76% |
| 2025-06-09 | 11.61 | 11.81 | 11.54 | 11.71 | +1.39% | 0.62 | 1.72% |
| 2025-06-06 | 11.52 | 11.57 | 11.41 | 11.55 | -0.26% | 0.48 | 1.33% |
| 2025-06-05 | 11.45 | 11.61 | 11.35 | 11.58 | +1.31% | 0.72 | 2.03% |
| 2025-06-04 | 11.42 | 11.56 | 11.37 | 11.43 | -0.17% | 0.47 | 1.32% |
| 2025-06-03 | 11.33 | 11.63 | 11.33 | 11.45 | +1.06% | 0.47 | 1.33% |
| 2025-05-30 | 11.55 | 11.56 | 11.32 | 11.33 | -2.58% | 0.49 | 1.40% |
| 2025-05-29 | 11.27 | 11.63 | 11.27 | 11.63 | +3.10% | 0.67 | 1.87% |
| 2025-05-28 | 11.52 | 11.55 | 11.21 | 11.28 | -1.57% | 0.38 | 1.08% |