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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.01 | 12.17 | 11.71 | 11.82 | -1.17% | 0.68 | 1.82% |
| 2025-11-19 | 12.22 | 12.28 | 11.90 | 11.96 | -2.69% | 0.80 | 2.13% |
| 2025-11-18 | 12.26 | 12.42 | 12.16 | 12.29 | +0.33% | 0.70 | 1.80% |
| 2025-11-17 | 12.23 | 12.40 | 12.23 | 12.25 | +0.16% | 0.59 | 1.52% |
| 2025-11-14 | 12.24 | 12.47 | 12.20 | 12.23 | -0.41% | 0.70 | 1.84% |
| 2025-11-13 | 12.12 | 12.37 | 12.11 | 12.28 | +0.82% | 0.55 | 1.45% |
| 2025-11-12 | 12.33 | 12.37 | 12.00 | 12.18 | -1.46% | 1.00 | 2.65% |
| 2025-11-11 | 12.60 | 12.66 | 12.34 | 12.36 | -1.28% | 0.81 | 2.08% |
| 2025-11-10 | 12.38 | 12.56 | 12.36 | 12.52 | +1.13% | 0.81 | 2.10% |
| 2025-11-07 | 12.50 | 12.50 | 12.29 | 12.38 | -1.28% | 1.08 | 2.81% |
| 2025-11-06 | 12.64 | 12.67 | 12.51 | 12.54 | +0.08% | 0.81 | 2.06% |
| 2025-11-05 | 12.48 | 12.62 | 12.42 | 12.53 | -0.48% | 0.85 | 2.19% |
| 2025-11-04 | 12.88 | 12.97 | 12.50 | 12.59 | -2.63% | 1.06 | 2.70% |
| 2025-11-03 | 13.01 | 13.04 | 12.56 | 12.93 | -1.15% | 1.66 | 4.19% |
| 2025-10-31 | 13.04 | 13.21 | 12.94 | 13.08 | +0.15% | 1.13 | 2.79% |
| 2025-10-30 | 13.38 | 13.43 | 13.04 | 13.06 | -2.54% | 1.25 | 3.06% |
| 2025-10-29 | 13.51 | 13.67 | 13.31 | 13.40 | -1.54% | 1.07 | 2.55% |
| 2025-10-28 | 13.46 | 13.70 | 13.39 | 13.61 | +0.67% | 1.12 | 2.66% |
| 2025-10-27 | 13.33 | 13.60 | 13.20 | 13.52 | +2.81% | 1.47 | 3.53% |
| 2025-10-24 | 12.87 | 13.24 | 12.81 | 13.15 | +2.90% | 1.46 | 3.59% |