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
2025-04-03	12.60	12.48	-0.20	-1.58%	12.43	12.76	27516	3462	0.89%
2025-04-02	12.73	12.68	-0.05	-0.39%	12.64	12.83	22972	2922	0.74%
2025-04-01	12.59	12.73	0.13	1.03%	12.56	12.87	24875	3170	0.80%
2025-03-31	12.67	12.60	-0.08	-0.63%	12.41	12.76	31825	3992	1.02%
2025-03-28	12.80	12.68	-0.17	-1.32%	12.62	12.94	25644	3266	0.83%
2025-03-27	12.70	12.85	0.08	0.63%	12.59	13.11	39201	5043	1.26%
2025-03-26	12.80	12.77	0.03	0.24%	12.73	12.99	32407	4164	1.04%
2025-03-25	12.70	12.74	-0.07	-0.55%	12.58	12.84	30603	3892	0.99%
2025-03-24	13.10	12.81	-0.22	-1.69%	12.50	13.10	45549	5826	1.47%
2025-03-21	13.40	13.03	-0.54	-3.98%	13.02	13.43	63417	8377	2.04%
2025-03-20	14.00	13.57	-0.04	-0.29%	13.50	14.14	56393	7769	1.82%
2025-03-19	13.75	13.61	-0.20	-1.45%	13.56	13.82	37104	5077	1.19%
2025-03-18	13.77	13.81	0.05	0.36%	13.71	13.92	38442	5299	1.24%
2025-03-17	13.62	13.76	0.15	1.10%	13.54	13.79	36442	4994	1.17%
2025-03-14	13.49	13.61	0.19	1.42%	13.25	13.63	44799	6031	1.44%
2025-03-13	13.88	13.42	-0.44	-3.17%	13.34	14.06	68923	9329	2.22%
2025-03-12	13.55	13.86	0.31	2.29%	13.54	14.18	105232	14684	3.39%
2025-03-11	13.39	13.55	0.00	0.00%	13.25	13.60	55688	7466	1.79%
2025-03-10	13.66	13.55	-0.10	-0.73%	13.42	13.75	49674	6734	1.60%
2025-03-07	13.88	13.65	-0.37	-2.64%	13.56	13.97	82839	11404	2.67%
2025-03-06	13.82	14.02	-0.04	-0.28%	13.75	14.12	133077	18578	4.29%
2025-03-05	13.97	14.06	0.01	0.07%	13.73	14.32	83498	11688	2.69%
2025-03-04	13.44	14.05	0.47	3.46%	13.42	14.19	75398	10453	2.43%
2025-03-03	13.99	13.58	-0.24	-1.74%	13.45	13.99	89453	12263	2.88%
2025-02-28	14.90	13.82	-1.14	-7.62%	13.61	14.90	125635	17724	4.05%
2025-02-27	14.60	14.96	0.27	1.84%	14.36	15.11	163685	24257	5.27%
2025-02-26	14.45	14.69	0.30	2.08%	14.33	14.76	118224	17230	3.81%
2025-02-25	14.19	14.39	-0.04	-0.28%	14.18	14.65	101431	14637	3.27%
2025-02-24	14.44	14.43	-0.16	-1.10%	14.11	14.66	114534	16479	3.69%
2025-02-21	14.30	14.59	0.21	1.46%	14.20	14.78	148309	21546	4.78%
2025-02-20	14.40	14.38	0.13	0.91%	14.17	14.63	130195	18713	4.19%
2025-02-19	13.90	14.25	0.46	3.34%	13.73	14.34	173486	24408	5.59%
2025-02-18	14.42	13.79	-0.75	-5.16%	13.50	14.50	249226	34559	8.03%
2025-02-17	14.89	14.54	-0.36	-2.42%	14.36	15.12	153868	22607	4.96%
2025-02-14	14.67	14.90	0.20	1.36%	14.20	15.04	165478	24365	5.33%
2025-02-13	15.56	14.70	-1.57	-9.65%	14.70	15.94	283265	42989	9.12%
2025-02-12	15.00	16.27	0.99	6.48%	14.62	16.49	372837	57808	12.01%
2025-02-11	16.45	15.28	-0.12	-0.78%	15.28	17.01	437946	70773	14.10%
2025-02-10	14.75	15.40	0.92	6.35%	14.51	15.45	310629	46570	10.00%
2025-02-07	14.48	14.48	0.88	6.47%	14.25	15.30	308507	45407	9.94%
2025-02-06	12.38	13.60	1.27	10.30%	12.25	14.12	199729	26758	6.43%
2025-02-05	12.17	12.33	0.32	2.66%	12.12	12.48	46836	5749	1.51%
2025-01-27	12.13	12.01	-0.15	-1.23%	12.01	12.22	26710	3232	0.86%
2025-01-24	12.11	12.16	0.05	0.41%	11.96	12.23	31889	3865	1.03%
2025-01-23	12.21	12.11	-0.04	-0.33%	12.10	12.41	44384	5455	1.43%
2025-01-22	12.32	12.15	-0.36	-2.88%	12.04	12.32	47188	5739	1.52%
2025-01-21	12.15	12.51	0.35	2.88%	12.08	12.59	56089	6895	1.81%
2025-01-20	12.13	12.16	0.03	0.25%	12.01	12.27	37264	4523	1.20%
2025-01-17	12.07	12.13	0.06	0.50%	11.94	12.29	40929	4963	1.32%
2025-01-16	12.16	12.07	-0.03	-0.25%	12.02	12.33	29512	3592	0.95%
2025-01-15	12.25	12.10	-0.21	-1.71%	12.07	12.29	35520	4324	1.14%
2025-01-14	11.75	12.31	0.57	4.86%	11.75	12.32	47336	5770	1.52%
2025-01-13	11.52	11.74	-0.09	-0.76%	11.34	11.84	27314	3176	0.88%
2025-01-10	12.23	11.83	-0.42	-3.43%	11.75	12.40	40434	4883	1.30%
2025-01-09	12.16	12.25	0.09	0.74%	12.10	12.44	35040	4310	1.13%
2025-01-08	12.32	12.16	-0.16	-1.30%	11.91	12.35	41248	5010	1.33%
2025-01-07	12.10	12.32	0.28	2.33%	11.98	12.34	34608	4218	1.11%
2025-01-06	11.87	12.04	0.12	1.01%	11.70	12.34	32134	3869	1.03%
2025-01-03	12.36	11.92	-0.40	-3.25%	11.73	12.39	48378	5853	1.56%
2025-01-02	12.72	12.32	-0.38	-2.99%	12.00	12.72	61236	7578	11.22%
2024-12-31	13.33	12.70	-0.63	-4.73%	12.57	13.47	80576	10487	14.76%
2024-12-30	13.80	13.33	-0.93	-6.52%	13.10	13.83	117178	15716	21.46%
2024-12-27	14.90	14.26	-0.59	-3.97%	14.17	14.90	129596	18756	23.74%
2024-12-26	14.00	14.85	1.40	10.41%	14.00	14.99	211470	30697	38.73%