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
2025-10-31	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%
2025-09-05	12.73	12.94	0.24	1.89%	12.64	13.08	102261	13191	3.29%
2025-09-04	13.21	12.70	-0.51	-3.86%	12.49	13.39	126784	16418	4.08%
2025-09-03	13.30	13.21	-0.03	-0.23%	13.01	13.78	123234	16478	3.97%
2025-09-02	13.98	13.24	-0.73	-5.23%	13.00	13.99	156175	20838	5.03%
2025-09-01	14.04	13.97	0.07	0.50%	13.81	14.20	121911	17053	3.93%
2025-08-29	14.51	13.90	-0.60	-4.14%	13.89	14.51	140931	19792	4.54%
2025-08-28	13.99	14.50	0.51	3.65%	13.85	14.57	179920	25646	5.79%
2025-08-27	14.28	13.99	-0.27	-1.89%	13.97	14.87	193784	27995	6.24%
2025-08-26	14.32	14.26	-0.13	-0.90%	14.15	14.45	87566	12492	2.82%
2025-08-25	14.28	14.39	0.27	1.91%	14.15	14.59	162412	23328	5.23%
2025-08-22	13.84	14.12	0.31	2.24%	13.70	14.22	133037	18697	4.28%
2025-08-21	14.05	13.81	-0.18	-1.29%	13.67	14.25	121343	16882	3.91%
2025-08-20	13.63	13.99	0.26	1.89%	13.40	13.99	120406	16559	3.88%
2025-08-19	13.77	13.73	-0.09	-0.65%	13.54	13.83	104498	14299	3.37%
2025-08-18	13.68	13.82	0.14	1.02%	13.60	13.93	137736	18960	4.44%
2025-08-15	13.23	13.68	0.45	3.40%	13.23	13.68	111727	15098	3.60%
2025-08-14	13.86	13.23	-0.39	-2.86%	13.22	13.95	118781	16079	3.83%
2025-08-13	13.55	13.62	0.32	2.41%	13.44	13.81	151881	20681	4.89%
2025-08-12	13.48	13.30	-0.20	-1.48%	13.08	13.49	130256	17264	4.19%
2025-08-11	13.14	13.50	0.36	2.74%	13.13	13.54	114606	15321	3.69%
2025-08-08	13.51	13.14	-0.40	-2.95%	13.14	13.58	98832	13158	3.18%
2025-08-07	13.68	13.54	-0.13	-0.95%	13.45	13.76	100739	13716	3.24%
2025-08-06	13.26	13.67	0.41	3.09%	13.21	13.69	111461	15045	3.59%
2025-08-05	13.40	13.26	-0.08	-0.60%	13.18	13.50	67130	8924	2.16%
2025-08-04	12.80	13.34	0.42	3.25%	12.75	13.53	135893	17919	4.38%
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%