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
2025-09-15	13.80	13.35	0.06	0.45%	13.30	13.90	103327	13941	3.33%
2025-09-12	13.06	13.29	0.26	2.00%	12.94	13.47	143630	19000	4.63%
2025-09-11	12.61	13.03	0.40	3.17%	12.46	13.06	118705	15198	3.82%
2025-09-10	12.69	12.63	-0.01	-0.08%	12.60	12.83	64355	8181	2.07%
2025-09-09	13.22	12.64	-0.54	-4.10%	12.60	13.22	103476	13261	3.33%
2025-09-08	12.98	13.18	0.24	1.85%	12.88	13.26	98329	12839	3.17%
2025-09-05	12.73	12.94	0.24	1.89%	12.64	13.08	102261	13191	3.29%
2025-09-04	13.21	12.70	-0.51	-3.86%	12.49	13.39	126784	16418	4.08%
2025-09-03	13.30	13.21	-0.03	-0.23%	13.01	13.78	123234	16478	3.97%
2025-09-02	13.98	13.24	-0.73	-5.23%	13.00	13.99	156175	20838	5.03%
2025-09-01	14.04	13.97	0.07	0.50%	13.81	14.20	121911	17053	3.93%
2025-08-29	14.51	13.90	-0.60	-4.14%	13.89	14.51	140931	19792	4.54%
2025-08-28	13.99	14.50	0.51	3.65%	13.85	14.57	179920	25646	5.79%
2025-08-27	14.28	13.99	-0.27	-1.89%	13.97	14.87	193784	27995	6.24%
2025-08-26	14.32	14.26	-0.13	-0.90%	14.15	14.45	87566	12492	2.82%
2025-08-25	14.28	14.39	0.27	1.91%	14.15	14.59	162412	23328	5.23%
2025-08-22	13.84	14.12	0.31	2.24%	13.70	14.22	133037	18697	4.28%
2025-08-21	14.05	13.81	-0.18	-1.29%	13.67	14.25	121343	16882	3.91%
2025-08-20	13.63	13.99	0.26	1.89%	13.40	13.99	120406	16559	3.88%
2025-08-19	13.77	13.73	-0.09	-0.65%	13.54	13.83	104498	14299	3.37%
2025-08-18	13.68	13.82	0.14	1.02%	13.60	13.93	137736	18960	4.44%
2025-08-15	13.23	13.68	0.45	3.40%	13.23	13.68	111727	15098	3.60%
2025-08-14	13.86	13.23	-0.39	-2.86%	13.22	13.95	118781	16079	3.83%
2025-08-13	13.55	13.62	0.32	2.41%	13.44	13.81	151881	20681	4.89%
2025-08-12	13.48	13.30	-0.20	-1.48%	13.08	13.49	130256	17264	4.19%
2025-08-11	13.14	13.50	0.36	2.74%	13.13	13.54	114606	15321	3.69%
2025-08-08	13.51	13.14	-0.40	-2.95%	13.14	13.58	98832	13158	3.18%
2025-08-07	13.68	13.54	-0.13	-0.95%	13.45	13.76	100739	13716	3.24%
2025-08-06	13.26	13.67	0.41	3.09%	13.21	13.69	111461	15045	3.59%
2025-08-05	13.40	13.26	-0.08	-0.60%	13.18	13.50	67130	8924	2.16%
2025-08-04	12.80	13.34	0.42	3.25%	12.75	13.53	135893	17919	4.38%
2025-08-01	12.85	12.92	0.10	0.78%	12.70	13.02	86955	11190	2.80%
2025-07-31	12.84	12.82	0.04	0.31%	12.75	13.15	116131	15062	3.74%
2025-07-30	12.90	12.78	-0.16	-1.24%	12.68	12.98	78173	10040	2.52%
2025-07-29	12.90	12.94	-0.07	-0.54%	12.86	13.06	76719	9934	2.47%
2025-07-28	12.86	13.01	0.20	1.56%	12.73	13.12	102047	13171	3.29%
2025-07-25	12.76	12.81	0.13	1.03%	12.68	12.95	99308	12709	3.20%
2025-07-24	12.26	12.68	0.42	3.43%	12.26	12.75	114793	14417	3.70%
2025-07-23	12.26	12.26	0.00	0.00%	12.18	12.36	64001	7856	2.06%
2025-07-22	12.26	12.26	0.00	0.00%	12.19	12.39	77142	9455	2.48%
2025-07-21	12.36	12.26	-0.15	-1.21%	12.23	12.48	80076	9862	2.58%
2025-07-18	12.32	12.41	0.09	0.73%	12.20	12.49	73820	9114	2.38%
2025-07-17	12.30	12.32	-0.02	-0.16%	12.17	12.43	83705	10295	2.70%
2025-07-16	11.88	12.34	0.46	3.87%	11.82	12.36	102110	12373	3.29%
2025-07-15	12.01	11.88	-0.12	-1.00%	11.76	12.08	53889	6384	1.74%
2025-07-14	11.94	12.00	0.03	0.25%	11.88	12.04	41073	4914	1.32%
2025-07-11	11.95	11.97	0.02	0.17%	11.85	12.06	61901	7387	1.99%
2025-07-10	11.95	11.95	-0.04	-0.33%	11.93	12.02	30791	3687	0.99%
2025-07-09	12.05	11.99	-0.11	-0.91%	11.94	12.13	48673	5850	1.57%
2025-07-08	11.92	12.10	0.19	1.60%	11.83	12.16	51775	6251	1.67%
2025-07-07	11.80	11.91	0.20	1.71%	11.71	11.93	36795	4356	1.18%
2025-07-04	11.99	11.71	-0.30	-2.50%	11.68	11.99	66954	7907	2.16%
2025-07-03	11.91	12.01	0.07	0.59%	11.90	12.08	47449	5684	1.53%
2025-07-02	12.18	11.94	-0.25	-2.05%	11.85	12.18	63215	7555	2.04%
2025-07-01	12.29	12.19	-0.06	-0.49%	12.08	12.30	54817	6677	1.77%
2025-06-30	12.14	12.25	0.28	2.34%	12.09	12.44	111581	13652	3.59%
2025-06-27	11.91	11.97	0.06	0.50%	11.89	12.07	82494	9866	2.66%
2025-06-26	12.23	11.91	-0.26	-2.14%	11.88	12.26	90991	10951	2.93%
2025-06-25	12.15	12.17	0.02	0.16%	12.01	12.19	70493	8542	2.27%
2025-06-24	12.00	12.15	0.13	1.08%	11.99	12.20	88689	10728	2.86%
2025-06-23	11.61	12.02	0.39	3.35%	11.55	12.12	95226	11384	3.07%
2025-06-20	11.84	11.63	-0.20	-1.69%	11.60	12.02	50580	5960	1.63%
2025-06-19	11.66	11.83	0.14	1.20%	11.58	12.08	96161	11411	3.10%
2025-06-18	11.59	11.69	0.10	0.86%	11.41	11.75	51360	5968	1.65%
2025-06-17	11.50	11.59	0.17	1.49%	11.43	11.65	47381	5466	1.53%
2025-06-16	11.20	11.42	0.13	1.15%	11.20	11.46	24582	2802	0.79%
2025-06-13	11.54	11.29	-0.26	-2.25%	11.18	11.56	54389	6167	1.75%
2025-06-12	11.53	11.55	0.04	0.35%	11.46	11.63	29621	3420	0.95%
2025-06-11	11.39	11.51	0.06	0.52%	11.39	11.64	34515	3984	1.11%
2025-06-10	11.70	11.45	-0.26	-2.22%	11.32	11.75	54569	6265	1.76%
2025-06-09	11.61	11.71	0.16	1.39%	11.54	11.81	53362	6238	1.72%