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
2026-04-30	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%
2026-03-13	13.73	13.59	-0.21	-1.52%	13.53	13.95	57516	7882	1.82%
2026-03-12	14.16	13.80	-0.38	-2.68%	13.73	14.28	56071	7810	1.77%
2026-03-11	14.25	14.18	0.05	0.35%	14.15	14.63	77871	11219	2.46%
2026-03-10	13.70	14.13	0.53	3.90%	13.63	14.19	72964	10214	2.31%
2026-03-09	13.56	13.60	-0.23	-1.66%	13.34	13.67	81607	10986	2.58%
2026-03-06	13.49	13.83	0.24	1.77%	13.41	13.88	65297	8936	2.06%
2026-03-05	13.49	13.59	0.33	2.49%	13.45	13.75	76391	10411	2.41%
2026-03-04	13.15	13.26	0.02	0.15%	13.09	13.65	82381	11029	2.60%
2026-03-03	14.02	13.24	-0.84	-5.97%	13.22	14.14	109247	14913	3.45%
2026-03-02	14.41	14.08	-0.70	-4.74%	14.02	14.71	97064	13831	3.07%
2026-02-27	14.62	14.78	0.05	0.34%	14.55	14.84	68821	10112	2.18%
2026-02-26	14.36	14.73	0.38	2.65%	14.36	14.89	103783	15196	3.28%
2026-02-25	14.46	14.35	-0.06	-0.42%	14.21	14.50	72754	10418	2.30%
2026-02-24	14.56	14.41	0.02	0.14%	14.28	14.60	76113	11009	2.41%
2026-02-13	14.05	14.39	0.36	2.57%	13.93	14.71	110735	16010	3.50%
2026-02-12	13.80	14.03	0.22	1.59%	13.78	14.10	60584	8470	1.91%
2026-02-11	13.88	13.81	0.03	0.22%	13.76	14.07	50531	7036	1.60%
2026-02-10	13.95	13.78	-0.15	-1.08%	13.76	14.02	49143	6812	1.55%
2026-02-09	13.80	13.93	0.32	2.35%	13.73	14.03	83547	11605	2.64%
2026-02-06	13.66	13.61	-0.12	-0.87%	13.57	13.82	49252	6745	1.56%
2026-02-05	13.81	13.73	-0.10	-0.72%	13.62	13.88	59985	8259	1.90%
2026-02-04	14.04	13.83	-0.32	-2.26%	13.72	14.10	80430	11160	2.54%
2026-02-03	14.01	14.15	0.28	2.02%	13.88	14.17	75837	10653	2.40%
2026-02-02	14.45	13.87	-0.58	-4.01%	13.84	14.46	108599	15287	3.43%
2026-01-30	14.34	14.45	0.11	0.77%	13.91	14.53	121413	17312	3.84%
2026-01-29	14.82	14.34	-0.47	-3.17%	14.33	14.94	125528	18386	3.97%
2026-01-28	15.10	14.81	-0.08	-0.54%	14.77	15.34	128763	19284	4.07%
2026-01-27	14.78	14.89	0.11	0.74%	14.25	14.98	173370	25484	5.48%
2026-01-26	15.88	14.78	0.42	2.92%	14.45	15.88	303466	45753	9.59%