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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.40 | 13.70 | 13.31 | 13.67 | +2.70% | 0.88 | 2.04% |
| 2026-04-21 | 13.42 | 13.42 | 13.19 | 13.31 | -0.82% | 0.54 | 1.29% |
| 2026-04-20 | 13.45 | 13.54 | 13.33 | 13.42 | +0.60% | 0.63 | 1.48% |
| 2026-04-17 | 13.24 | 13.39 | 13.23 | 13.34 | +0.30% | 0.47 | 1.12% |
| 2026-04-16 | 13.12 | 13.33 | 13.08 | 13.30 | +1.37% | 0.52 | 1.25% |
| 2026-04-15 | 13.25 | 13.39 | 13.05 | 13.12 | -0.30% | 0.72 | 1.71% |
| 2026-04-14 | 13.09 | 13.28 | 13.01 | 13.16 | +1.70% | 0.54 | 1.29% |
| 2026-04-13 | 12.90 | 13.09 | 12.82 | 12.94 | +0.31% | 0.60 | 1.46% |
| 2026-04-10 | 13.00 | 13.16 | 12.87 | 12.90 | +0.39% | 0.57 | 1.38% |
| 2026-04-09 | 12.82 | 13.04 | 12.82 | 12.85 | -1.15% | 0.70 | 1.71% |
| 2026-04-08 | 12.58 | 13.00 | 12.58 | 13.00 | +5.86% | 0.92 | 2.28% |
| 2026-04-07 | 12.23 | 12.39 | 12.14 | 12.28 | +1.32% | 0.47 | 1.20% |
| 2026-04-03 | 12.32 | 12.39 | 12.10 | 12.12 | -1.38% | 0.40 | 1.04% |
| 2026-04-02 | 12.51 | 12.53 | 12.23 | 12.29 | -1.92% | 0.44 | 1.12% |
| 2026-04-01 | 12.58 | 12.67 | 12.45 | 12.53 | +1.95% | 0.49 | 1.23% |
| 2026-03-31 | 12.56 | 12.65 | 12.29 | 12.29 | -2.15% | 0.58 | 1.47% |
| 2026-03-30 | 12.42 | 12.65 | 12.37 | 12.56 | -1.18% | 0.52 | 1.32% |
| 2026-03-27 | 12.34 | 12.89 | 12.16 | 12.71 | +3.33% | 0.76 | 1.90% |
| 2026-03-26 | 12.46 | 12.69 | 12.19 | 12.30 | -2.07% | 0.54 | 1.38% |
| 2026-03-25 | 12.44 | 12.73 | 12.44 | 12.56 | +1.05% | 0.74 | 1.86% |