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
2025-12-16	12.30	12.00	-0.28	-2.28%	11.96	12.30	48172	5807	1.52%
2025-12-15	12.38	12.28	-0.25	-2.00%	12.25	12.47	45350	5613	1.43%
2025-12-12	12.19	12.53	0.26	2.12%	12.10	12.65	63834	7946	2.02%
2025-12-11	12.41	12.27	-0.14	-1.13%	12.27	12.56	51239	6347	1.62%
2025-12-10	12.44	12.41	-0.06	-0.48%	12.26	12.50	43123	5325	1.36%
2025-12-09	12.59	12.47	-0.16	-1.27%	12.44	12.68	48891	6141	1.55%
2025-12-08	12.28	12.63	0.35	2.85%	12.28	12.73	81652	10285	2.58%
2025-12-05	12.10	12.28	0.18	1.49%	11.95	12.30	47637	5774	1.52%
2025-12-04	12.20	12.10	-0.15	-1.22%	11.97	12.31	41537	5019	1.32%
2025-12-03	12.42	12.25	-0.15	-1.21%	12.16	12.55	58324	7155	1.86%
2025-12-02	12.53	12.40	-0.17	-1.35%	12.35	12.62	58440	7272	1.86%
2025-12-01	12.28	12.57	0.30	2.44%	12.20	12.60	99404	12415	3.17%
2025-11-28	12.17	12.27	0.24	2.00%	11.95	12.29	65083	7925	2.07%
2025-11-27	11.95	12.03	0.19	1.60%	11.84	12.26	65169	7888	2.08%
2025-11-26	11.80	11.84	-0.01	-0.08%	11.78	12.04	50610	6034	1.61%
2025-11-25	11.76	11.85	0.13	1.11%	11.76	11.99	60974	7253	1.94%
2025-11-24	11.40	11.72	0.38	3.35%	11.37	11.81	65786	7614	2.10%
2025-11-21	11.71	11.34	-0.48	-4.06%	11.33	11.85	70548	8114	2.25%
2025-11-20	12.01	11.82	-0.14	-1.17%	11.71	12.17	57005	6779	1.82%
2025-11-19	12.22	11.96	-0.33	-2.69%	11.90	12.28	66707	8031	2.13%
2025-11-18	12.26	12.29	0.04	0.33%	12.16	12.42	56570	6951	1.80%
2025-11-17	12.23	12.25	0.02	0.16%	12.23	12.40	47784	5885	1.52%
2025-11-14	12.24	12.23	-0.05	-0.41%	12.20	12.47	57022	7040	1.84%
2025-11-13	12.12	12.28	0.10	0.82%	12.11	12.37	44924	5505	1.45%
2025-11-12	12.33	12.18	-0.18	-1.46%	12.00	12.37	82240	10008	2.65%
2025-11-11	12.60	12.36	-0.16	-1.28%	12.34	12.66	64586	8054	2.08%
2025-11-10	12.38	12.52	0.14	1.13%	12.36	12.56	65336	8141	2.10%
2025-11-07	12.50	12.38	-0.16	-1.28%	12.29	12.50	87127	10774	2.81%
2025-11-06	12.64	12.54	0.01	0.08%	12.51	12.67	64058	8061	2.06%
2025-11-05	12.48	12.53	-0.06	-0.48%	12.42	12.62	68118	8537	2.19%
2025-11-04	12.88	12.59	-0.34	-2.63%	12.50	12.97	83821	10624	2.70%
2025-11-03	13.01	12.93	-0.15	-1.15%	12.56	13.04	130027	16614	4.19%
2025-10-31	13.04	13.08	0.02	0.15%	12.94	13.21	86554	11307	2.79%
2025-10-30	13.38	13.06	-0.34	-2.54%	13.04	13.43	94869	12525	3.06%
2025-10-29	13.51	13.40	-0.21	-1.54%	13.31	13.67	79286	10655	2.55%
2025-10-28	13.46	13.61	0.09	0.67%	13.39	13.70	82456	11206	2.66%
2025-10-27	13.33	13.52	0.37	2.81%	13.20	13.60	109545	14721	3.53%
2025-10-24	12.87	13.15	0.37	2.90%	12.81	13.24	111584	14599	3.59%
2025-10-23	12.94	12.78	-0.20	-1.54%	12.55	13.01	97479	12359	3.14%
2025-10-22	13.15	12.98	-0.20	-1.52%	12.95	13.15	68970	8983	2.22%
2025-10-21	12.94	13.18	0.24	1.85%	12.92	13.25	99592	13077	3.21%
2025-10-20	13.03	12.94	0.13	1.01%	12.86	13.22	89103	11602	2.87%
2025-10-17	13.43	12.81	-0.75	-5.53%	12.75	13.58	155369	20251	5.00%
2025-10-16	13.75	13.56	-0.27	-1.95%	13.43	13.91	129134	17639	4.16%
2025-10-15	13.75	13.83	0.11	0.80%	13.45	13.97	129767	17822	4.18%
2025-10-14	14.62	13.72	-0.74	-5.12%	13.65	14.62	181897	25720	5.86%
2025-10-13	13.95	14.46	0.17	1.19%	13.80	14.64	197597	28264	6.36%
2025-10-10	14.99	14.29	-0.77	-5.11%	14.20	15.14	267695	38911	8.62%
2025-10-09	13.85	15.06	1.43	10.49%	13.83	16.17	496285	75591	15.98%
2025-09-30	13.50	13.63	0.23	1.72%	13.41	13.78	94836	12934	3.05%
2025-09-29	13.31	13.40	0.01	0.07%	13.16	13.45	83206	11094	2.68%
2025-09-26	13.47	13.39	-0.13	-0.96%	13.31	13.69	81071	10902	2.61%
2025-09-25	13.67	13.52	-0.10	-0.73%	13.44	13.73	91339	12416	2.94%
2025-09-24	12.90	13.62	0.67	5.17%	12.82	13.92	171721	23099	5.53%
2025-09-23	13.11	12.95	-0.18	-1.37%	12.40	13.13	131346	16699	4.23%
2025-09-22	13.10	13.13	-0.04	-0.30%	13.00	13.30	97324	12798	3.13%
2025-09-19	13.33	13.17	-0.08	-0.60%	13.08	13.56	108249	14451	3.49%
2025-09-18	13.21	13.25	-0.05	-0.38%	13.08	13.79	147330	19864	4.74%
2025-09-17	13.30	13.30	-0.11	-0.82%	13.15	13.47	82707	10981	2.66%
2025-09-16	13.59	13.41	0.06	0.45%	13.27	13.59	62181	8332	2.00%
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%