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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.94 | 13.01 | 12.55 | 12.78 | -1.54% | 1.24 | 3.14% |
| 2025-10-22 | 13.15 | 13.15 | 12.95 | 12.98 | -1.52% | 0.90 | 2.22% |
| 2025-10-21 | 12.94 | 13.25 | 12.92 | 13.18 | +1.85% | 1.31 | 3.21% |
| 2025-10-20 | 13.03 | 13.22 | 12.86 | 12.94 | +1.01% | 1.16 | 2.87% |
| 2025-10-17 | 13.43 | 13.58 | 12.75 | 12.81 | -5.53% | 2.03 | 5.00% |
| 2025-10-16 | 13.75 | 13.91 | 13.43 | 13.56 | -1.95% | 1.76 | 4.16% |
| 2025-10-15 | 13.75 | 13.97 | 13.45 | 13.83 | +0.80% | 1.78 | 4.18% |
| 2025-10-14 | 14.62 | 14.62 | 13.65 | 13.72 | -5.12% | 2.57 | 5.86% |
| 2025-10-13 | 13.95 | 14.64 | 13.80 | 14.46 | +1.19% | 2.83 | 6.36% |
| 2025-10-10 | 14.99 | 15.14 | 14.20 | 14.29 | -5.11% | 3.89 | 8.62% |
| 2025-10-09 | 13.85 | 16.17 | 13.83 | 15.06 | +10.49% | 7.56 | 15.98% |
| 2025-09-30 | 13.50 | 13.78 | 13.41 | 13.63 | +1.72% | 1.29 | 3.05% |
| 2025-09-29 | 13.31 | 13.45 | 13.16 | 13.40 | +0.07% | 1.11 | 2.68% |
| 2025-09-26 | 13.47 | 13.69 | 13.31 | 13.39 | -0.96% | 1.09 | 2.61% |
| 2025-09-25 | 13.67 | 13.73 | 13.44 | 13.52 | -0.73% | 1.24 | 2.94% |
| 2025-09-24 | 12.90 | 13.92 | 12.82 | 13.62 | +5.17% | 2.31 | 5.53% |
| 2025-09-23 | 13.11 | 13.13 | 12.40 | 12.95 | -1.37% | 1.67 | 4.23% |
| 2025-09-22 | 13.10 | 13.30 | 13.00 | 13.13 | -0.30% | 1.28 | 3.13% |
| 2025-09-19 | 13.33 | 13.56 | 13.08 | 13.17 | -0.60% | 1.45 | 3.49% |
| 2025-09-18 | 13.21 | 13.79 | 13.08 | 13.25 | -0.38% | 1.99 | 4.74% |