康希诺（688185）历史行情

以下为康希诺近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	86.440	102.640	102.640	85.670	17.110	20.005%	1,066.17万	10.65亿	9.322%
2026-09-30	86.440	102.640	102.640	85.670	17.110	20.005%	1,066.17万	0.00亿	0.000%
2026-09-29	85.010	85.530	88.800	83.510	-0.970	-1.121%	945.90万	0.00亿	0.000%
2026-09-28	83.580	86.500	87.780	82.900	4.890	5.992%	1,040.40万	0.00亿	0.000%
2026-09-27	83.500	81.610	85.820	81.550	-3.640	-4.270%	1,008.08万	8.35亿	8.814%
2026-09-24	83.500	81.610	85.820	81.550	-3.640	-4.270%	1,008.08万	0.00亿	0.000%
2026-09-23	79.990	85.250	86.860	78.010	5.510	6.910%	1,413.24万	0.00亿	0.000%
2026-09-22	72.450	79.740	84.320	71.560	7.280	10.047%	1,654.96万	0.00亿	0.000%
2026-09-21	68.970	72.460	73.480	68.010	4.410	6.481%	1,128.03万	0.00亿	0.000%
2026-09-18	68.490	68.050	71.320	68.000	2.000	3.028%	1,099.52万	0.00亿	0.000%
2026-09-17	64.050	66.050	68.980	63.920	1.670	2.594%	964.32万	0.00亿	0.000%
2026-09-16	63.010	64.380	64.770	62.350	1.130	1.787%	400.54万	0.00亿	0.000%
2026-09-15	64.920	63.250	65.420	63.250	-1.840	-2.827%	500.72万	0.00亿	0.000%
2026-09-14	64.890	65.090	67.000	62.600	1.790	2.828%	731.98万	0.00亿	0.000%
2026-09-11	65.000	63.300	65.840	62.340	-2.500	-3.799%	537.08万	0.00亿	0.000%
2026-09-10	68.010	65.800	68.350	65.020	-3.020	-4.388%	646.00万	0.00亿	0.000%
2026-09-09	69.000	68.820	69.800	68.270	-2.680	-3.748%	695.16万	0.00亿	0.000%
2026-09-08	68.010	71.500	73.800	66.690	3.500	5.147%	1,185.68万	0.00亿	0.000%
2026-09-07	68.100	68.000	68.930	67.530	-0.930	-1.349%	615.26万	0.00亿	0.000%
2026-09-04	70.730	68.930	72.140	68.610	-5.000	-6.763%	994.34万	0.00亿	0.000%
2026-09-03	71.750	73.930	75.900	70.280	1.680	2.325%	1,008.67万	0.00亿	0.000%
2026-09-02	78.000	72.250	81.000	72.000	-3.550	-4.683%	1,327.96万	0.00亿	0.000%
2026-09-01	74.930	75.800	77.800	73.150	0.390	0.517%	1,073.22万	0.00亿	0.000%
2026-08-31	79.000	75.410	80.300	74.190	-7.460	-9.002%	1,241.31万	0.00亿	0.000%
2026-08-28	92.570	82.870	93.000	82.280	-9.910	-10.681%	1,646.45万	0.00亿	0.000%
2026-08-27	83.000	92.780	96.520	82.000	7.160	8.363%	2,141.28万	0.00亿	0.000%
2026-08-26	82.150	85.620	85.620	82.150	14.270	20.000%	551.19万	0.00亿	0.000%
2026-08-25	72.520	71.350	73.800	68.000	-4.150	-5.497%	1,346.41万	0.00亿	0.000%
2026-08-24	77.000	75.500	80.000	74.880	-1.820	-2.354%	1,802.30万	0.00亿	0.000%
2026-08-21	70.060	77.320	77.320	67.500	12.890	20.006%	2,559.34万	0.00亿	0.000%
2026-08-20	64.430	64.430	64.430	64.430	10.740	20.004%	329.95万	0.00亿	0.000%
2026-08-19	55.610	53.690	55.940	53.300	-2.250	-4.022%	184.51万	0.00亿	0.000%
2026-08-18	57.790	55.940	58.200	55.800	-2.000	-3.452%	256.04万	0.00亿	0.000%
2026-08-17	57.280	57.940	59.470	56.480	1.650	2.931%	274.11万	0.00亿	0.000%
2026-08-14	56.470	56.290	57.200	55.270	-0.430	-0.758%	220.65万	0.00亿	0.000%
2026-08-13	55.030	56.720	58.280	54.710	1.480	2.679%	327.39万	0.00亿	0.000%
2026-08-12	55.580	55.240	56.580	54.800	-0.340	-0.612%	196.34万	0.00亿	0.000%
2026-08-11	55.000	55.580	57.200	54.750	0.720	1.312%	340.83万	0.00亿	0.000%
2026-08-10	54.320	54.860	56.930	54.270	0.590	1.087%	368.64万	0.00亿	0.000%
2026-08-07	50.380	54.270	54.490	50.100	3.940	7.828%	417.12万	0.00亿	0.000%
2026-08-06	51.600	50.330	51.700	49.960	-0.910	-1.776%	132.40万	0.00亿	0.000%
2026-08-05	51.210	51.240	51.980	50.820	-0.130	-0.253%	147.33万	0.00亿	0.000%
2026-08-04	50.540	51.370	51.810	50.540	0.880	1.743%	155.61万	0.00亿	0.000%
2026-08-03	49.930	50.490	50.550	49.800	0.300	0.598%	98.60万	0.00亿	0.000%
2026-07-31	50.000	50.190	50.470	49.500	0.710	1.435%	165.59万	0.00亿	0.000%
2026-07-30	49.000	49.480	50.120	48.650	-0.030	-0.061%	165.90万	0.00亿	0.000%
2026-07-29	48.730	49.510	49.540	48.380	0.510	1.041%	141.38万	0.00亿	0.000%
2026-07-28	48.990	49.000	50.150	48.600	-0.250	-0.508%	112.43万	0.00亿	0.000%
2026-07-27	48.350	49.250	50.000	47.710	0.900	1.861%	120.03万	0.00亿	0.000%
2026-07-24	49.800	48.350	50.160	48.210	-1.820	-3.628%	124.24万	0.00亿	0.000%
2026-07-23	50.000	50.170	50.430	49.260	-0.280	-0.555%	132.58万	0.00亿	0.000%
2026-07-22	51.600	50.450	51.980	50.010	0.300	0.598%	181.54万	0.00亿	0.000%
2026-07-21	49.680	50.150	50.440	48.210	0.490	0.987%	207.59万	0.00亿	0.000%
2026-07-20	49.330	49.660	50.730	48.070	0.110	0.222%	212.39万	0.00亿	0.000%
2026-07-17	52.800	49.550	52.960	49.500	-3.400	-6.421%	258.08万	0.00亿	0.000%
2026-07-16	52.400	52.950	53.790	51.420	0.000	0.000%	278.09万	0.00亿	0.000%
2026-07-15	50.000	52.950	54.500	50.000	2.500	4.955%	349.82万	0.00亿	0.000%
2026-07-14	49.870	50.450	50.630	48.460	0.850	1.714%	193.14万	0.00亿	0.000%
2026-07-13	51.300	49.600	52.300	49.410	-1.680	-3.276%	202.74万	0.00亿	0.000%
2026-07-10	49.460	51.280	52.500	48.150	2.150	4.376%	254.48万	0.00亿	0.000%
2026-07-09	49.000	49.130	50.250	47.900	0.010	0.020%	159.74万	0.00亿	0.000%
2026-07-08	50.440	49.120	50.900	49.100	-1.430	-2.829%	158.44万	0.00亿	0.000%
2026-07-07	52.510	50.550	52.990	50.510	-2.460	-4.641%	200.10万	0.00亿	0.000%
2026-07-06	53.210	53.010	54.960	52.580	-0.040	-0.075%	271.01万	0.00亿	0.000%
2026-07-03	52.990	53.050	53.790	51.730	0.670	1.279%	200.29万	0.00亿	0.000%
2026-07-02	53.000	52.380	54.290	52.300	-0.690	-1.300%	231.53万	0.00亿	0.000%
2026-07-01	50.900	53.070	53.680	49.770	2.080	4.079%	312.05万	0.00亿	0.000%
2026-06-30	51.010	50.990	51.900	50.500	-0.430	-0.836%	176.37万	0.00亿	0.000%
2026-06-29	47.560	51.420	52.050	46.890	3.520	7.349%	304.48万	0.00亿	0.000%
2026-06-26	49.990	47.900	50.980	47.800	-2.090	-4.181%	177.01万	0.00亿	0.000%
2026-06-25	50.760	49.990	51.000	48.600	-1.270	-2.478%	153.46万	0.00亿	0.000%
2026-06-24	51.000	51.260	52.110	50.660	0.680	1.344%	187.52万	0.00亿	0.000%
2026-06-23	49.930	50.580	52.000	49.610	0.580	1.160%	207.45万	0.00亿	0.000%
2026-06-22	49.510	50.000	50.110	47.420	0.070	0.140%	196.07万	0.00亿	0.000%
2026-06-18	49.380	49.930	51.420	49.380	0.170	0.342%	153.44万	0.00亿	0.000%
2026-06-17	49.900	49.760	50.300	49.510	-0.210	-0.420%	95.02万	0.00亿	0.000%
2026-06-16	50.810	49.970	50.810	49.280	-0.400	-0.794%	120.28万	0.00亿	0.000%
2026-06-15	50.880	50.370	51.410	49.800	-1.040	-2.023%	148.90万	0.00亿	0.000%
2026-06-12	49.860	51.410	51.520	49.500	2.000	4.048%	179.41万	0.00亿	0.000%
2026-06-11	50.000	49.410	50.440	48.890	-1.040	-2.061%	110.94万	0.00亿	0.000%
2026-06-10	50.100	50.450	50.830	49.230	0.070	0.139%	132.38万	0.00亿	0.000%
2026-06-09	50.320	50.380	51.480	49.800	0.060	0.119%	113.08万	0.00亿	0.000%
2026-06-08	50.520	50.320	51.520	49.600	-1.840	-3.528%	173.06万	0.00亿	0.000%
2026-06-05	52.980	52.160	53.600	51.970	-0.270	-0.515%	147.18万	0.00亿	0.000%
2026-06-04	53.610	52.430	53.920	52.050	-1.370	-2.546%	160.06万	0.00亿	0.000%
2026-06-03	54.670	53.800	54.780	53.420	-0.980	-1.789%	154.02万	0.00亿	0.000%
2026-06-02	56.730	54.780	56.730	54.570	-2.230	-3.912%	191.17万	0.00亿	0.000%
2026-06-01	58.000	57.010	58.900	56.830	-1.540	-2.630%	159.21万	0.00亿	0.000%
2026-05-29	58.000	58.550	58.830	55.700	0.640	1.105%	244.95万	0.00亿	0.000%
2026-05-28	60.010	57.910	60.470	56.680	-2.480	-4.107%	254.43万	0.00亿	0.000%
2026-05-27	62.180	60.390	62.180	59.710	-1.970	-3.159%	230.46万	0.00亿	0.000%
2026-05-26	63.800	62.360	63.800	61.600	-1.430	-2.242%	253.55万	0.00亿	0.000%
2026-05-25	64.000	63.790	65.350	63.360	1.390	2.228%	303.87万	0.00亿	0.000%
2026-05-22	62.000	62.400	63.250	61.350	0.150	0.241%	166.65万	0.00亿	0.000%
2026-05-21	62.820	62.250	65.000	62.190	-0.880	-1.394%	305.64万	0.00亿	0.000%
2026-05-20	64.400	63.130	66.470	62.530	-1.590	-2.457%	322.76万	0.00亿	0.000%
2026-05-19	62.900	64.720	68.480	62.820	2.240	3.585%	470.03万	0.00亿	0.000%
2026-05-18	64.000	62.480	64.000	61.300	2.500	4.168%	290.07万	0.00亿	0.000%
2026-05-15	61.020	59.980	61.340	59.210	-1.030	-1.688%	269.88万	0.00亿	0.000%
2026-05-14	64.150	61.010	64.150	60.970	-2.790	-4.373%	239.46万	0.00亿	0.000%
2026-05-13	64.910	63.800	65.120	63.440	-1.110	-1.710%	206.93万	0.00亿	0.000%
2026-05-12	66.980	64.910	66.990	64.820	-2.790	-4.121%	295.79万	0.00亿	0.000%
2026-05-11	64.580	67.700	69.890	62.900	4.990	7.957%	586.75万	0.00亿	0.000%
2026-05-08	61.360	62.710	62.990	61.360	1.120	1.818%	184.30万	0.00亿	0.000%
2026-05-07	62.290	61.590	62.350	61.260	0.000	0.000%	154.70万	0.00亿	0.000%
2026-05-06	61.520	61.590	61.980	61.080	0.080	0.130%	244.52万	0.00亿	0.000%
2026-04-30	63.060	61.510	63.480	61.450	-1.790	-2.828%	230.67万	0.00亿	0.000%
2026-04-29	64.200	63.300	64.330	61.820	-2.690	-4.076%	347.38万	0.00亿	0.000%
2026-04-28	66.000	65.990	67.640	65.600	0.140	0.213%	224.98万	0.00亿	0.000%
2026-04-27	65.740	65.850	66.500	64.690	0.300	0.458%	142.85万	0.00亿	0.000%
2026-04-24	65.670	65.550	65.980	64.360	-0.400	-0.607%	154.12万	0.00亿	0.000%
2026-04-23	68.130	65.950	68.410	65.730	-2.730	-3.975%	269.66万	0.00亿	0.000%
2026-04-22	68.260	68.680	68.740	67.710	0.420	0.615%	130.35万	0.00亿	0.000%
2026-04-21	69.950	68.260	70.080	67.950	-1.590	-2.276%	184.34万	0.00亿	0.000%
2026-04-20	71.680	69.850	71.700	69.810	-1.810	-2.526%	217.89万	0.00亿	0.000%
2026-04-17	71.150	71.660	72.650	70.800	-0.140	-0.195%	164.69万	0.00亿	0.000%
2026-04-16	71.210	71.800	72.490	70.590	0.560	0.786%	195.64万	0.00亿	0.000%
2026-04-15	72.000	71.240	72.340	70.050	0.900	1.279%	279.01万	0.00亿	0.000%
2026-04-14	69.000	70.340	70.790	68.150	1.410	2.046%	257.91万	0.00亿	0.000%
2026-04-13	67.600	68.930	70.800	67.430	2.190	3.281%	326.24万	0.00亿	0.000%
2026-04-10	66.850	66.740	68.180	66.660	0.010	0.015%	187.78万	0.00亿	0.000%
2026-04-09	68.010	66.730	68.670	66.540	-1.770	-2.584%	206.83万	0.00亿	0.000%
2026-04-08	67.620	68.500	68.790	67.150	2.150	3.240%	188.04万	0.00亿	0.000%
2026-04-07	67.000	66.350	67.510	65.650	0.000	0.000%	137.31万	0.00亿	0.000%
2026-04-03	68.000	67.000	68.470	66.500	0.000	0.000%	178.67万	0.00亿	0.000%
2026-04-02	70.000	68.380	70.000	67.650	0.000	0.000%	266.21万	0.00亿	0.000%
2026-04-01	67.800	70.010	70.200	67.510	0.000	0.000%	376.18万	0.00亿	0.000%