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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.56 | 14.60 | 14.28 | 14.41 | +0.14% | 1.10 | 2.41% |
| 2026-02-13 | 14.05 | 14.71 | 13.93 | 14.39 | +2.57% | 1.60 | 3.50% |
| 2026-02-12 | 13.80 | 14.10 | 13.78 | 14.03 | +1.59% | 0.85 | 1.91% |
| 2026-02-11 | 13.88 | 14.07 | 13.76 | 13.81 | +0.22% | 0.70 | 1.60% |
| 2026-02-10 | 13.95 | 14.02 | 13.76 | 13.78 | -1.08% | 0.68 | 1.55% |
| 2026-02-09 | 13.80 | 14.03 | 13.73 | 13.93 | +2.35% | 1.16 | 2.64% |
| 2026-02-06 | 13.66 | 13.82 | 13.57 | 13.61 | -0.87% | 0.67 | 1.56% |
| 2026-02-05 | 13.81 | 13.88 | 13.62 | 13.73 | -0.72% | 0.83 | 1.90% |
| 2026-02-04 | 14.04 | 14.10 | 13.72 | 13.83 | -2.26% | 1.12 | 2.54% |
| 2026-02-03 | 14.01 | 14.17 | 13.88 | 14.15 | +2.02% | 1.07 | 2.40% |
| 2026-02-02 | 14.45 | 14.46 | 13.84 | 13.87 | -4.01% | 1.53 | 3.43% |
| 2026-01-30 | 14.34 | 14.53 | 13.91 | 14.45 | +0.77% | 1.73 | 3.84% |
| 2026-01-29 | 14.82 | 14.94 | 14.33 | 14.34 | -3.17% | 1.84 | 3.97% |
| 2026-01-28 | 15.10 | 15.34 | 14.77 | 14.81 | -0.54% | 1.93 | 4.07% |
| 2026-01-27 | 14.78 | 14.98 | 14.25 | 14.89 | +0.74% | 2.55 | 5.48% |
| 2026-01-26 | 15.88 | 15.88 | 14.45 | 14.78 | +2.92% | 4.58 | 9.59% |
| 2026-01-23 | 14.30 | 14.43 | 14.25 | 14.36 | -0.55% | 1.27 | 2.79% |
| 2026-01-22 | 14.22 | 14.46 | 14.09 | 14.44 | +1.55% | 1.39 | 3.09% |
| 2026-01-21 | 13.75 | 14.48 | 13.70 | 14.22 | +2.75% | 1.64 | 3.67% |
| 2026-01-20 | 13.80 | 14.13 | 13.65 | 13.84 | 0.00% | 1.45 | 3.31% |