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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.30 | 13.47 | 13.15 | 13.30 | -0.82% | 1.10 | 2.66% |
| 2025-09-16 | 13.59 | 13.59 | 13.27 | 13.41 | +0.45% | 0.83 | 2.00% |
| 2025-09-15 | 13.80 | 13.90 | 13.30 | 13.35 | +0.45% | 1.39 | 3.33% |
| 2025-09-12 | 13.06 | 13.47 | 12.94 | 13.29 | +2.00% | 1.90 | 4.63% |
| 2025-09-11 | 12.61 | 13.06 | 12.46 | 13.03 | +3.17% | 1.52 | 3.82% |
| 2025-09-10 | 12.69 | 12.83 | 12.60 | 12.63 | -0.08% | 0.82 | 2.07% |
| 2025-09-09 | 13.22 | 13.22 | 12.60 | 12.64 | -4.10% | 1.33 | 3.33% |
| 2025-09-08 | 12.98 | 13.26 | 12.88 | 13.18 | +1.85% | 1.28 | 3.17% |
| 2025-09-05 | 12.73 | 13.08 | 12.64 | 12.94 | +1.89% | 1.32 | 3.29% |
| 2025-09-04 | 13.21 | 13.39 | 12.49 | 12.70 | -3.86% | 1.64 | 4.08% |
| 2025-09-03 | 13.30 | 13.78 | 13.01 | 13.21 | -0.23% | 1.65 | 3.97% |
| 2025-09-02 | 13.98 | 13.99 | 13.00 | 13.24 | -5.23% | 2.08 | 5.03% |
| 2025-09-01 | 14.04 | 14.20 | 13.81 | 13.97 | +0.50% | 1.71 | 3.93% |
| 2025-08-29 | 14.51 | 14.51 | 13.89 | 13.90 | -4.14% | 1.98 | 4.54% |
| 2025-08-28 | 13.99 | 14.57 | 13.85 | 14.50 | +3.65% | 2.56 | 5.79% |
| 2025-08-27 | 14.28 | 14.87 | 13.97 | 13.99 | -1.89% | 2.80 | 6.24% |
| 2025-08-26 | 14.32 | 14.45 | 14.15 | 14.26 | -0.90% | 1.25 | 2.82% |
| 2025-08-25 | 14.28 | 14.59 | 14.15 | 14.39 | +1.91% | 2.33 | 5.23% |
| 2025-08-22 | 13.84 | 14.22 | 13.70 | 14.12 | +2.24% | 1.87 | 4.28% |
| 2025-08-21 | 14.05 | 14.25 | 13.67 | 13.81 | -1.29% | 1.69 | 3.91% |