康希通信 (688653) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	15.19	15.40	0.21	1.38%	15.08	15.57	97814	15014	3.09%
2026-06-17	14.82	15.19	0.26	1.74%	14.70	15.36	101825	15298	3.22%
2026-06-16	14.51	14.93	0.43	2.97%	14.43	14.98	106553	15705	3.37%
2026-06-15	13.90	14.50	0.79	5.76%	13.77	14.56	130379	18514	4.12%
2026-06-12	14.30	13.71	-0.19	-1.37%	13.62	14.64	123547	17423	3.90%
2026-06-11	13.66	13.90	0.05	0.36%	13.58	14.05	95160	13169	3.01%
2026-06-10	13.80	13.85	0.03	0.22%	13.53	14.33	151346	21028	4.78%
2026-06-09	13.35	13.82	0.63	4.78%	13.06	13.86	108975	14722	3.44%
2026-06-08	13.30	13.19	-0.69	-4.97%	12.98	13.77	112852	15051	3.57%
2026-06-05	14.00	13.88	-0.15	-1.07%	13.45	14.23	110419	15325	3.49%
2026-06-04	13.99	14.03	-0.13	-0.92%	13.86	14.34	94745	13377	2.99%
2026-06-03	13.99	14.16	0.14	1.00%	13.98	14.61	116124	16574	3.67%
2026-06-02	14.14	14.02	-0.13	-0.92%	13.83	14.37	114944	16186	3.63%
2026-06-01	14.80	14.15	-0.47	-3.21%	14.09	14.80	120582	17325	3.81%
2026-05-29	15.73	14.62	-1.11	-7.06%	14.46	15.92	173365	25863	5.48%
2026-05-28	15.55	15.73	0.15	0.96%	15.24	15.89	111372	17393	3.52%
2026-05-27	16.00	15.58	-0.29	-1.83%	15.48	16.19	105048	16611	3.32%
2026-05-26	16.40	15.87	-0.61	-3.70%	15.49	16.40	127273	20119	4.02%
2026-05-25	15.88	16.48	0.53	3.32%	15.77	16.66	136744	22285	4.32%
2026-05-22	15.42	15.95	0.66	4.32%	15.26	16.07	139964	21879	4.42%
2026-05-21	16.50	15.29	-1.07	-6.54%	15.23	16.59	134785	21411	4.26%
2026-05-20	16.10	16.36	0.04	0.25%	16.00	16.48	103036	16771	3.26%
2026-05-19	15.85	16.32	0.44	2.77%	15.71	16.37	119360	19160	3.77%
2026-05-18	15.74	15.88	-0.05	-0.31%	15.71	16.07	112291	17832	3.55%
2026-05-15	16.30	15.93	-0.16	-0.99%	15.74	16.59	147522	23805	4.66%
2026-05-14	16.03	16.09	0.16	1.00%	15.81	16.45	154078	24833	4.87%
2026-05-13	15.50	15.93	0.14	0.89%	15.43	16.06	111924	17668	3.54%
2026-05-12	16.00	15.79	-0.28	-1.74%	15.53	16.22	110684	17471	3.50%
2026-05-11	15.66	16.07	0.60	3.88%	15.66	16.17	154950	24739	4.90%
2026-05-08	15.15	15.47	0.14	0.91%	15.08	15.52	130897	20032	4.14%
2026-05-07	15.13	15.33	0.20	1.32%	15.13	15.45	120235	18395	3.80%
2026-05-06	15.28	15.13	0.08	0.53%	15.02	15.60	182286	27879	5.76%
2026-04-30	14.48	15.05	0.55	3.79%	14.43	15.11	161385	23929	5.10%
2026-04-29	14.40	14.50	0.10	0.69%	14.21	14.77	130013	18859	4.11%
2026-04-28	14.52	14.40	0.35	2.49%	14.30	15.17	260557	38226	8.23%
2026-04-27	13.75	14.05	0.37	2.70%	13.65	14.08	76866	10698	2.43%
2026-04-24	13.35	13.68	0.33	2.47%	13.32	13.73	63925	8672	2.02%
2026-04-23	13.62	13.35	-0.32	-2.34%	13.26	13.75	55649	7482	1.76%
2026-04-22	13.40	13.67	0.36	2.70%	13.31	13.70	64699	8765	2.04%
2026-04-21	13.42	13.31	-0.11	-0.82%	13.19	13.42	40712	5399	1.29%
2026-04-20	13.45	13.42	0.08	0.60%	13.33	13.54	46946	6310	1.48%
2026-04-17	13.24	13.34	0.04	0.30%	13.23	13.39	35499	4727	1.12%
2026-04-16	13.12	13.30	0.18	1.37%	13.08	13.33	39604	5238	1.25%
2026-04-15	13.25	13.12	-0.04	-0.30%	13.05	13.39	54231	7181	1.71%
2026-04-14	13.09	13.16	0.22	1.70%	13.01	13.28	40877	5365	1.29%
2026-04-13	12.90	12.94	0.04	0.31%	12.82	13.09	46096	5981	1.46%
2026-04-10	13.00	12.90	0.05	0.39%	12.87	13.16	43611	5677	1.38%
2026-04-09	12.82	12.85	-0.15	-1.15%	12.82	13.04	54065	6987	1.71%
2026-04-08	12.58	13.00	0.72	5.86%	12.58	13.00	72089	9224	2.28%
2026-04-07	12.23	12.28	0.16	1.32%	12.14	12.39	37815	4650	1.20%
2026-04-03	12.32	12.12	-0.17	-1.38%	12.10	12.39	32830	4003	1.04%
2026-04-02	12.51	12.29	-0.24	-1.92%	12.23	12.53	35372	4376	1.12%
2026-04-01	12.58	12.53	0.24	1.95%	12.45	12.67	39055	4896	1.23%
2026-03-31	12.56	12.29	-0.27	-2.15%	12.29	12.65	46495	5792	1.47%
2026-03-30	12.42	12.56	-0.15	-1.18%	12.37	12.65	41615	5202	1.32%
2026-03-27	12.34	12.71	0.41	3.33%	12.16	12.89	60207	7555	1.90%
2026-03-26	12.46	12.30	-0.26	-2.07%	12.19	12.69	43714	5421	1.38%
2026-03-25	12.44	12.56	0.13	1.05%	12.44	12.73	59006	7438	1.86%
2026-03-24	12.31	12.43	0.35	2.90%	11.99	12.48	68108	8305	2.15%
2026-03-23	12.64	12.08	-0.83	-6.43%	12.01	12.98	92074	11404	2.91%
2026-03-20	13.31	12.91	-0.37	-2.79%	12.91	13.42	64346	8494	2.03%
2026-03-19	13.45	13.28	-0.43	-3.14%	13.23	13.50	62663	8369	1.98%
2026-03-18	13.49	13.71	0.32	2.39%	13.34	13.74	63690	8612	2.01%
2026-03-17	13.78	13.39	-0.44	-3.18%	13.38	13.84	49556	6752	1.57%
2026-03-16	13.48	13.83	0.24	1.77%	13.39	13.85	58459	7961	1.85%