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
2025-08-01	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%
2025-06-06	11.52	11.55	-0.03	-0.26%	11.41	11.57	41373	4756	1.33%
2025-06-05	11.45	11.58	0.15	1.31%	11.35	11.61	63098	7230	2.03%
2025-06-04	11.42	11.43	-0.02	-0.17%	11.37	11.56	40946	4685	1.32%
2025-06-03	11.33	11.45	0.12	1.06%	11.33	11.63	41244	4738	1.33%
2025-05-30	11.55	11.33	-0.30	-2.58%	11.32	11.56	43378	4938	1.40%
2025-05-29	11.27	11.63	0.35	3.10%	11.27	11.63	58217	6691	1.87%
2025-05-28	11.52	11.28	-0.18	-1.57%	11.21	11.55	33472	3792	1.08%
2025-05-27	11.66	11.46	-0.04	-0.35%	11.36	11.66	32930	3762	1.06%
2025-05-26	11.31	11.50	0.18	1.59%	11.31	11.51	29112	3325	0.94%
2025-05-23	11.57	11.32	-0.33	-2.83%	11.32	11.62	47777	5477	1.54%
2025-05-22	11.45	11.65	0.12	1.04%	11.43	12.04	63618	7503	2.05%
2025-05-21	11.73	11.53	-0.13	-1.11%	11.44	11.73	33788	3901	1.09%
2025-05-20	11.45	11.66	0.21	1.83%	11.38	11.66	39840	4602	1.28%
2025-05-19	11.49	11.45	0.05	0.44%	11.32	11.54	35027	4003	1.13%
2025-05-16	11.38	11.40	0.02	0.18%	11.32	11.54	32846	3761	1.06%
2025-05-15	11.55	11.38	-0.26	-2.23%	11.35	11.69	41265	4726	1.33%
2025-05-14	11.81	11.64	-0.11	-0.94%	11.53	11.85	54293	6329	1.75%
2025-05-13	11.64	11.75	0.06	0.51%	11.64	12.07	86689	10275	2.79%
2025-05-12	11.50	11.69	0.30	2.63%	11.44	11.80	66613	7748	2.15%
2025-05-09	11.86	11.39	-0.51	-4.29%	11.38	11.90	64042	7390	2.06%
2025-05-08	11.75	11.90	0.16	1.36%	11.66	11.95	59797	7063	1.93%
2025-05-07	11.88	11.74	-0.06	-0.51%	11.59	12.04	78730	9264	2.54%
2025-05-06	11.65	11.80	0.30	2.61%	11.58	11.83	42680	5008	1.37%
2025-04-30	11.35	11.50	0.15	1.32%	11.35	11.65	42966	4968	1.38%
2025-04-29	11.19	11.35	0.16	1.43%	11.09	11.42	28764	3255	0.93%
2025-04-28	11.48	11.19	-0.26	-2.27%	11.15	11.48	27737	3131	0.89%
2025-04-25	11.42	11.45	-0.06	-0.52%	11.40	11.59	21326	2455	0.69%
2025-04-24	11.78	11.51	-0.24	-2.04%	11.37	11.78	47076	5422	1.52%