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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.95 | 14.19 | 13.82 | 13.84 | -0.65% | 1.24 | 2.80% |
| 2026-01-16 | 13.68 | 14.05 | 13.53 | 13.93 | +2.80% | 1.86 | 4.27% |
| 2026-01-15 | 13.50 | 13.67 | 13.32 | 13.55 | -0.88% | 1.37 | 3.21% |
| 2026-01-14 | 13.79 | 14.02 | 13.44 | 13.67 | +0.15% | 2.10 | 4.83% |
| 2026-01-13 | 14.25 | 14.29 | 13.62 | 13.65 | -4.55% | 2.29 | 5.20% |
| 2026-01-12 | 13.38 | 14.50 | 13.38 | 14.30 | +8.09% | 3.76 | 8.48% |
| 2026-01-09 | 13.05 | 13.24 | 12.99 | 13.23 | +1.53% | 1.12 | 2.69% |
| 2026-01-08 | 12.74 | 13.16 | 12.73 | 13.03 | +2.36% | 1.24 | 3.02% |
| 2026-01-07 | 12.79 | 12.87 | 12.64 | 12.73 | -0.39% | 0.86 | 2.14% |
| 2026-01-06 | 12.58 | 12.82 | 12.58 | 12.78 | +1.03% | 0.96 | 2.37% |
| 2026-01-05 | 12.25 | 12.72 | 12.23 | 12.65 | +4.12% | 1.31 | 3.30% |
| 2025-12-31 | 12.12 | 12.29 | 12.03 | 12.15 | 0.00% | 0.63 | 1.63% |
| 2025-12-30 | 12.14 | 12.31 | 12.06 | 12.15 | -0.08% | 0.57 | 1.47% |
| 2025-12-29 | 12.26 | 12.39 | 12.10 | 12.16 | -0.73% | 0.67 | 1.73% |
| 2025-12-26 | 12.40 | 12.56 | 12.21 | 12.25 | -1.13% | 0.98 | 2.50% |
| 2025-12-25 | 12.40 | 12.48 | 12.27 | 12.39 | +0.73% | 0.65 | 1.65% |
| 2025-12-24 | 12.07 | 12.31 | 12.05 | 12.30 | +1.91% | 0.70 | 1.80% |
| 2025-12-23 | 12.25 | 12.32 | 12.06 | 12.07 | -1.47% | 0.70 | 1.81% |
| 2025-12-22 | 12.11 | 12.42 | 12.11 | 12.25 | +0.74% | 0.66 | 1.69% |
| 2025-12-19 | 12.31 | 12.40 | 12.12 | 12.16 | -0.08% | 0.65 | 1.68% |