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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.31 | 12.48 | 11.99 | 12.43 | +2.90% | 0.83 | 2.15% |
| 2026-03-23 | 12.64 | 12.98 | 12.01 | 12.08 | -6.43% | 1.14 | 2.91% |
| 2026-03-20 | 13.31 | 13.42 | 12.91 | 12.91 | -2.79% | 0.85 | 2.03% |
| 2026-03-19 | 13.45 | 13.50 | 13.23 | 13.28 | -3.14% | 0.84 | 1.98% |
| 2026-03-18 | 13.49 | 13.74 | 13.34 | 13.71 | +2.39% | 0.86 | 2.01% |
| 2026-03-17 | 13.78 | 13.84 | 13.38 | 13.39 | -3.18% | 0.68 | 1.57% |
| 2026-03-16 | 13.48 | 13.85 | 13.39 | 13.83 | +1.77% | 0.80 | 1.85% |
| 2026-03-13 | 13.73 | 13.95 | 13.53 | 13.59 | -1.52% | 0.79 | 1.82% |
| 2026-03-12 | 14.16 | 14.28 | 13.73 | 13.80 | -2.68% | 0.78 | 1.77% |
| 2026-03-11 | 14.25 | 14.63 | 14.15 | 14.18 | +0.35% | 1.12 | 2.46% |
| 2026-03-10 | 13.70 | 14.19 | 13.63 | 14.13 | +3.90% | 1.02 | 2.31% |
| 2026-03-09 | 13.56 | 13.67 | 13.34 | 13.60 | -1.66% | 1.10 | 2.58% |
| 2026-03-06 | 13.49 | 13.88 | 13.41 | 13.83 | +1.77% | 0.89 | 2.06% |
| 2026-03-05 | 13.49 | 13.75 | 13.45 | 13.59 | +2.49% | 1.04 | 2.41% |
| 2026-03-04 | 13.15 | 13.65 | 13.09 | 13.26 | +0.15% | 1.10 | 2.60% |
| 2026-03-03 | 14.02 | 14.14 | 13.22 | 13.24 | -5.97% | 1.49 | 3.45% |
| 2026-03-02 | 14.41 | 14.71 | 14.02 | 14.08 | -4.74% | 1.38 | 3.07% |
| 2026-02-27 | 14.62 | 14.84 | 14.55 | 14.78 | +0.34% | 1.01 | 2.18% |
| 2026-02-26 | 14.36 | 14.89 | 14.36 | 14.73 | +2.65% | 1.52 | 3.28% |
| 2026-02-25 | 14.46 | 14.50 | 14.21 | 14.35 | -0.42% | 1.04 | 2.30% |