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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.91 | 12.31 | 11.91 | 12.17 | +1.50% | 0.86 | 2.23% |
| 2025-12-17 | 12.00 | 12.17 | 11.68 | 11.99 | -0.08% | 0.80 | 2.13% |
| 2025-12-16 | 12.30 | 12.30 | 11.96 | 12.00 | -2.28% | 0.58 | 1.52% |
| 2025-12-15 | 12.38 | 12.47 | 12.25 | 12.28 | -2.00% | 0.56 | 1.43% |
| 2025-12-12 | 12.19 | 12.65 | 12.10 | 12.53 | +2.12% | 0.79 | 2.02% |
| 2025-12-11 | 12.41 | 12.56 | 12.27 | 12.27 | -1.13% | 0.63 | 1.62% |
| 2025-12-10 | 12.44 | 12.50 | 12.26 | 12.41 | -0.48% | 0.53 | 1.36% |
| 2025-12-09 | 12.59 | 12.68 | 12.44 | 12.47 | -1.27% | 0.61 | 1.55% |
| 2025-12-08 | 12.28 | 12.73 | 12.28 | 12.63 | +2.85% | 1.03 | 2.58% |
| 2025-12-05 | 12.10 | 12.30 | 11.95 | 12.28 | +1.49% | 0.58 | 1.52% |
| 2025-12-04 | 12.20 | 12.31 | 11.97 | 12.10 | -1.22% | 0.50 | 1.32% |
| 2025-12-03 | 12.42 | 12.55 | 12.16 | 12.25 | -1.21% | 0.72 | 1.86% |
| 2025-12-02 | 12.53 | 12.62 | 12.35 | 12.40 | -1.35% | 0.73 | 1.86% |
| 2025-12-01 | 12.28 | 12.60 | 12.20 | 12.57 | +2.44% | 1.24 | 3.17% |
| 2025-11-28 | 12.17 | 12.29 | 11.95 | 12.27 | +2.00% | 0.79 | 2.07% |
| 2025-11-27 | 11.95 | 12.26 | 11.84 | 12.03 | +1.60% | 0.79 | 2.08% |
| 2025-11-26 | 11.80 | 12.04 | 11.78 | 11.84 | -0.08% | 0.60 | 1.61% |
| 2025-11-25 | 11.76 | 11.99 | 11.76 | 11.85 | +1.11% | 0.73 | 1.94% |
| 2025-11-24 | 11.40 | 11.81 | 11.37 | 11.72 | +3.35% | 0.76 | 2.10% |
| 2025-11-21 | 11.71 | 11.85 | 11.33 | 11.34 | -4.06% | 0.81 | 2.25% |