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
2026-08-06	12.24	13.10	0.64	5.14%	12.16	13.13	188884	23920	5.97%
2026-08-05	11.58	12.46	0.85	7.32%	11.51	12.67	215307	26398	6.80%
2026-08-04	11.16	11.61	0.60	5.45%	11.01	11.80	156937	17898	4.96%
2026-08-03	10.81	11.01	0.18	1.66%	10.75	11.02	102201	11149	3.23%
2026-07-31	11.04	10.83	0.23	2.17%	10.77	11.27	158620	17493	5.01%
2026-07-30	11.04	10.60	-0.59	-5.27%	10.51	11.15	138234	14932	4.37%
2026-07-29	10.70	11.19	0.45	4.19%	10.53	11.23	147280	15979	4.65%
2026-07-28	10.88	10.74	-0.34	-3.07%	10.68	11.16	106619	11595	3.37%
2026-07-27	10.89	11.08	0.17	1.56%	10.51	11.14	121964	13338	3.85%
2026-07-24	10.71	10.91	-0.13	-1.18%	10.71	11.21	119363	13112	3.77%
2026-07-23	11.25	11.04	-0.31	-2.73%	10.84	11.40	143360	15844	4.53%
2026-07-22	11.43	11.35	-0.32	-2.74%	11.20	11.89	207541	23858	6.56%
2026-07-21	11.31	11.67	0.41	3.64%	10.19	11.74	255377	28454	8.07%
2026-07-20	12.28	11.26	-0.42	-3.60%	10.97	12.64	257466	30511	8.14%
2026-07-17	13.35	11.68	-1.85	-13.67%	11.67	13.54	268584	33638	8.49%
2026-07-16	14.48	13.53	-1.00	-6.88%	13.44	14.81	225250	31883	7.12%
2026-07-15	14.98	14.53	-0.48	-3.20%	14.30	15.40	175537	25902	5.55%
2026-07-14	15.21	15.01	-0.42	-2.72%	14.10	15.49	241611	35883	7.64%
2026-07-13	16.00	15.43	-0.87	-5.34%	15.22	16.66	268933	42845	8.50%
2026-07-10	17.20	16.30	-0.93	-5.40%	16.30	17.51	270152	46099	8.54%
2026-07-09	16.92	17.23	0.43	2.56%	16.16	17.25	219765	36856	6.95%
2026-07-08	16.31	16.80	0.33	2.00%	15.72	17.27	268651	44783	8.49%
2026-07-07	16.58	16.47	-0.41	-2.43%	16.09	16.84	196612	32436	6.21%
2026-07-06	15.99	16.88	0.95	5.96%	15.81	17.36	240500	39691	7.60%
2026-07-03	16.52	15.93	-0.59	-3.57%	15.74	16.55	150882	24231	4.77%
2026-07-02	16.99	16.52	-0.61	-3.56%	16.21	17.41	187730	31692	5.93%
2026-07-01	17.31	17.13	-0.25	-1.44%	16.98	17.76	213233	37012	6.74%
2026-06-30	16.15	17.38	1.25	7.75%	16.00	17.45	257956	43849	8.15%
2026-06-29	15.89	16.13	0.13	0.81%	15.20	16.48	199781	31676	6.31%
2026-06-26	16.35	16.00	-0.59	-3.56%	15.84	16.63	149762	24287	4.73%
2026-06-25	16.47	16.59	0.02	0.12%	16.33	17.08	235190	39190	7.43%
2026-06-24	17.00	16.57	-0.08	-0.48%	15.80	17.66	258763	42936	8.18%
2026-06-23	14.94	16.65	1.58	10.48%	14.80	17.50	365926	60187	11.56%
2026-06-22	15.48	15.07	-0.33	-2.14%	14.66	15.50	125646	18921	3.97%
2026-06-18	15.19	15.40	0.21	1.38%	15.08	15.57	97814	15014	3.09%
2026-06-17	14.82	15.19	0.26	1.74%	14.70	15.36	101825	15298	3.22%
2026-06-16	14.51	14.93	0.43	2.97%	14.43	14.98	106553	15705	3.37%
2026-06-15	13.90	14.50	0.79	5.76%	13.77	14.56	130379	18514	4.12%
2026-06-12	14.30	13.71	-0.19	-1.37%	13.62	14.64	123547	17423	3.90%
2026-06-11	13.66	13.90	0.05	0.36%	13.58	14.05	95160	13169	3.01%
2026-06-10	13.80	13.85	0.03	0.22%	13.53	14.33	151346	21028	4.78%
2026-06-09	13.35	13.82	0.63	4.78%	13.06	13.86	108975	14722	3.44%
2026-06-08	13.30	13.19	-0.69	-4.97%	12.98	13.77	112852	15051	3.57%
2026-06-05	14.00	13.88	-0.15	-1.07%	13.45	14.23	110419	15325	3.49%
2026-06-04	13.99	14.03	-0.13	-0.92%	13.86	14.34	94745	13377	2.99%
2026-06-03	13.99	14.16	0.14	1.00%	13.98	14.61	116124	16574	3.67%
2026-06-02	14.14	14.02	-0.13	-0.92%	13.83	14.37	114944	16186	3.63%
2026-06-01	14.80	14.15	-0.47	-3.21%	14.09	14.80	120582	17325	3.81%
2026-05-29	15.73	14.62	-1.11	-7.06%	14.46	15.92	173365	25863	5.48%
2026-05-28	15.55	15.73	0.15	0.96%	15.24	15.89	111372	17393	3.52%
2026-05-27	16.00	15.58	-0.29	-1.83%	15.48	16.19	105048	16611	3.32%
2026-05-26	16.40	15.87	-0.61	-3.70%	15.49	16.40	127273	20119	4.02%
2026-05-25	15.88	16.48	0.53	3.32%	15.77	16.66	136744	22285	4.32%
2026-05-22	15.42	15.95	0.66	4.32%	15.26	16.07	139964	21879	4.42%
2026-05-21	16.50	15.29	-1.07	-6.54%	15.23	16.59	134785	21411	4.26%
2026-05-20	16.10	16.36	0.04	0.25%	16.00	16.48	103036	16771	3.26%
2026-05-19	15.85	16.32	0.44	2.77%	15.71	16.37	119360	19160	3.77%
2026-05-18	15.74	15.88	-0.05	-0.31%	15.71	16.07	112291	17832	3.55%
2026-05-15	16.30	15.93	-0.16	-0.99%	15.74	16.59	147522	23805	4.66%
2026-05-14	16.03	16.09	0.16	1.00%	15.81	16.45	154078	24833	4.87%
2026-05-13	15.50	15.93	0.14	0.89%	15.43	16.06	111924	17668	3.54%
2026-05-12	16.00	15.79	-0.28	-1.74%	15.53	16.22	110684	17471	3.50%
2026-05-11	15.66	16.07	0.60	3.88%	15.66	16.17	154950	24739	4.90%
2026-05-08	15.15	15.47	0.14	0.91%	15.08	15.52	130897	20032	4.14%
2026-05-07	15.13	15.33	0.20	1.32%	15.13	15.45	120235	18395	3.80%
2026-05-06	15.28	15.13	0.08	0.53%	15.02	15.60	182286	27879	5.76%
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%