康希通信（688653）历史行情

以下为康希通信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
2026-10-06	14.930	14.280	15.110	14.260	-0.400	-2.725%	932.24万	1.36亿	2.946%
2026-10-05	14.930	14.280	15.110	14.260	-0.400	-2.725%	932.24万	1.36亿	2.946%
2026-10-02	14.930	14.280	15.110	14.260	-0.400	-2.725%	932.24万	1.36亿	2.946%
2026-10-01	14.930	14.280	15.110	14.260	-0.400	-2.725%	932.24万	1.36亿	2.946%
2026-09-30	14.930	14.280	15.110	14.260	-0.400	-2.725%	932.24万	0.00亿	0.000%
2026-09-29	14.810	14.680	14.990	14.520	-0.070	-0.475%	1,065.09万	0.00亿	0.000%
2026-09-28	15.340	14.750	15.340	14.580	-0.640	-4.159%	1,493.62万	0.00亿	0.000%
2026-09-27	15.640	15.390	15.900	15.380	-0.290	-1.849%	1,271.19万	1.99亿	4.018%
2026-09-24	15.640	15.390	15.900	15.380	-0.290	-1.849%	1,271.19万	0.00亿	0.000%
2026-09-23	15.300	15.680	15.820	15.130	0.420	2.752%	1,281.40万	0.00亿	0.000%
2026-09-22	15.530	15.260	15.620	15.190	-0.140	-0.909%	1,162.07万	0.00亿	0.000%
2026-09-21	15.300	15.400	15.590	15.120	0.350	2.326%	1,515.37万	0.00亿	0.000%
2026-09-18	14.170	15.050	15.200	14.170	1.100	7.885%	2,028.63万	0.00亿	0.000%
2026-09-17	13.960	13.950	14.190	13.860	0.020	0.144%	856.82万	0.00亿	0.000%
2026-09-16	13.260	13.930	14.050	13.160	0.740	5.610%	1,159.16万	0.00亿	0.000%
2026-09-15	13.300	13.190	13.520	13.180	-0.220	-1.641%	707.54万	0.00亿	0.000%
2026-09-14	13.270	13.410	13.740	13.020	0.470	3.632%	1,243.73万	0.00亿	0.000%
2026-09-11	13.120	12.940	13.140	12.630	-0.250	-1.895%	868.75万	0.00亿	0.000%
2026-09-10	13.300	13.190	13.450	13.170	-0.220	-1.641%	554.12万	0.00亿	0.000%
2026-09-09	13.460	13.410	13.630	13.300	0.040	0.299%	622.07万	0.00亿	0.000%
2026-09-08	13.530	13.370	13.640	13.320	-0.160	-1.183%	682.57万	0.00亿	0.000%
2026-09-07	13.610	13.530	13.750	13.490	0.060	0.445%	813.22万	0.00亿	0.000%
2026-09-04	13.940	13.470	14.280	13.350	-0.350	-2.533%	1,295.89万	0.00亿	0.000%
2026-09-03	14.050	13.820	14.550	13.720	0.030	0.218%	1,126.65万	0.00亿	0.000%
2026-09-02	13.760	13.790	13.930	13.700	-0.190	-1.359%	799.87万	0.00亿	0.000%
2026-09-01	14.360	13.980	14.600	13.950	-0.460	-3.186%	1,134.31万	0.00亿	0.000%
2026-08-31	14.000	14.440	14.470	13.840	0.340	2.411%	1,269.68万	0.00亿	0.000%
2026-08-28	13.900	14.100	14.630	13.860	0.110	0.786%	1,516.63万	0.00亿	0.000%
2026-08-27	13.610	13.990	14.220	13.610	0.390	2.868%	1,947.87万	0.00亿	0.000%
2026-08-26	13.800	13.600	13.980	13.470	-0.300	-2.158%	1,912.39万	0.00亿	0.000%
2026-08-25	15.110	13.900	15.400	13.720	-1.420	-9.269%	3,082.02万	0.00亿	0.000%
2026-08-24	15.790	15.320	16.030	15.040	-0.420	-2.668%	2,428.23万	0.00亿	0.000%
2026-08-21	14.600	15.740	15.840	14.600	1.010	6.857%	2,984.53万	0.00亿	0.000%
2026-08-20	13.870	14.730	15.140	13.450	1.480	11.170%	2,738.57万	0.00亿	0.000%
2026-08-19	13.980	13.250	14.170	13.110	-1.100	-7.666%	1,429.45万	0.00亿	0.000%
2026-08-18	14.620	14.350	14.790	14.030	-0.440	-2.975%	1,045.95万	0.00亿	0.000%
2026-08-17	13.850	14.790	14.790	13.800	0.960	6.941%	1,527.12万	0.00亿	0.000%
2026-08-14	13.750	13.830	14.040	13.520	0.190	1.393%	904.16万	0.00亿	0.000%
2026-08-13	13.970	13.640	14.250	13.620	-0.230	-1.658%	1,084.23万	0.00亿	0.000%
2026-08-12	13.790	13.870	14.180	13.760	0.090	0.653%	1,270.99万	0.00亿	0.000%
2026-08-11	13.730	13.780	14.000	13.590	-0.140	-1.006%	1,247.98万	0.00亿	0.000%
2026-08-10	14.110	13.920	14.280	13.700	-0.300	-2.110%	1,476.55万	0.00亿	0.000%
2026-08-07	12.950	14.220	14.340	12.630	1.120	8.550%	2,506.93万	0.00亿	0.000%
2026-08-06	12.240	13.100	13.130	12.160	0.640	5.136%	1,888.84万	0.00亿	0.000%
2026-08-05	11.580	12.460	12.670	11.510	0.850	7.321%	2,153.07万	0.00亿	0.000%
2026-08-04	11.160	11.610	11.800	11.010	0.600	5.450%	1,569.37万	0.00亿	0.000%
2026-08-03	10.810	11.010	11.020	10.750	0.180	1.662%	1,022.01万	0.00亿	0.000%
2026-07-31	11.040	10.830	11.270	10.770	0.230	2.170%	1,586.20万	0.00亿	0.000%
2026-07-30	11.040	10.600	11.150	10.510	-0.590	-5.273%	1,382.34万	0.00亿	0.000%
2026-07-29	10.700	11.190	11.230	10.530	0.450	4.190%	1,472.80万	0.00亿	0.000%
2026-07-28	10.880	10.740	11.160	10.680	-0.340	-3.069%	1,066.19万	0.00亿	0.000%
2026-07-27	10.890	11.080	11.140	10.510	0.170	1.558%	1,219.64万	0.00亿	0.000%
2026-07-24	10.710	10.910	11.210	10.710	-0.130	-1.178%	1,193.63万	0.00亿	0.000%
2026-07-23	11.250	11.040	11.400	10.840	-0.310	-2.731%	1,433.60万	0.00亿	0.000%
2026-07-22	11.430	11.350	11.890	11.200	-0.320	-2.742%	2,075.41万	0.00亿	0.000%
2026-07-21	11.310	11.670	11.740	10.190	0.410	3.641%	2,553.77万	0.00亿	0.000%
2026-07-20	12.280	11.260	12.640	10.970	-0.420	-3.596%	2,574.66万	0.00亿	0.000%
2026-07-17	13.350	11.680	13.540	11.670	-1.850	-13.673%	2,685.84万	0.00亿	0.000%
2026-07-16	14.480	13.530	14.810	13.440	-1.000	-6.882%	2,252.50万	0.00亿	0.000%
2026-07-15	14.980	14.530	15.400	14.300	-0.480	-3.198%	1,755.37万	0.00亿	0.000%
2026-07-14	15.210	15.010	15.490	14.100	-0.420	-2.722%	2,416.11万	0.00亿	0.000%
2026-07-13	16.000	15.430	16.660	15.220	-0.870	-5.337%	2,689.33万	0.00亿	0.000%
2026-07-10	17.200	16.300	17.510	16.300	-0.930	-5.398%	2,701.52万	0.00亿	0.000%
2026-07-09	16.920	17.230	17.250	16.160	0.430	2.560%	2,197.65万	0.00亿	0.000%
2026-07-08	16.310	16.800	17.270	15.720	0.330	2.004%	2,686.51万	0.00亿	0.000%
2026-07-07	16.580	16.470	16.840	16.090	-0.410	-2.429%	1,966.12万	0.00亿	0.000%
2026-07-06	15.990	16.880	17.360	15.810	0.950	5.964%	2,405.00万	0.00亿	0.000%
2026-07-03	16.520	15.930	16.550	15.740	-0.590	-3.571%	1,508.82万	0.00亿	0.000%
2026-07-02	16.990	16.520	17.410	16.210	-0.610	-3.561%	1,877.30万	0.00亿	0.000%
2026-07-01	17.310	17.130	17.760	16.980	-0.250	-1.438%	2,132.33万	0.00亿	0.000%
2026-06-30	16.150	17.380	17.450	16.000	1.250	7.750%	2,579.56万	0.00亿	0.000%
2026-06-29	15.890	16.130	16.480	15.200	0.130	0.812%	1,997.81万	0.00亿	0.000%
2026-06-26	16.350	16.000	16.630	15.840	-0.590	-3.556%	1,497.62万	0.00亿	0.000%
2026-06-25	16.470	16.590	17.080	16.330	0.020	0.121%	2,351.90万	0.00亿	0.000%
2026-06-24	17.000	16.570	17.660	15.800	-0.080	-0.480%	2,587.63万	0.00亿	0.000%
2026-06-23	14.940	16.650	17.500	14.800	1.580	10.484%	3,659.26万	0.00亿	0.000%
2026-06-22	15.480	15.070	15.500	14.660	-0.330	-2.143%	1,256.46万	0.00亿	0.000%
2026-06-18	15.190	15.400	15.570	15.080	0.210	1.382%	978.14万	0.00亿	0.000%
2026-06-17	14.820	15.190	15.360	14.700	0.260	1.741%	1,018.25万	0.00亿	0.000%
2026-06-16	14.510	14.930	14.980	14.430	0.430	2.966%	1,065.53万	0.00亿	0.000%
2026-06-15	13.900	14.500	14.560	13.770	0.790	5.762%	1,303.79万	0.00亿	0.000%
2026-06-12	14.300	13.710	14.640	13.620	-0.190	-1.367%	1,235.47万	0.00亿	0.000%
2026-06-11	13.660	13.900	14.050	13.580	0.050	0.361%	951.60万	0.00亿	0.000%
2026-06-10	13.800	13.850	14.330	13.530	0.030	0.217%	1,513.46万	0.00亿	0.000%
2026-06-09	13.350	13.820	13.860	13.060	0.630	4.776%	1,089.75万	0.00亿	0.000%
2026-06-08	13.300	13.190	13.770	12.980	-0.690	-4.971%	1,128.52万	0.00亿	0.000%
2026-06-05	14.000	13.880	14.230	13.450	-0.150	-1.069%	1,104.19万	0.00亿	0.000%
2026-06-04	13.990	14.030	14.340	13.860	-0.130	-0.918%	947.45万	0.00亿	0.000%
2026-06-03	13.990	14.160	14.610	13.980	0.140	0.999%	1,161.24万	0.00亿	0.000%
2026-06-02	14.140	14.020	14.370	13.830	-0.130	-0.919%	1,149.44万	0.00亿	0.000%
2026-06-01	14.800	14.150	14.800	14.090	-0.470	-3.215%	1,205.82万	0.00亿	0.000%
2026-05-29	15.730	14.620	15.920	14.460	-1.110	-7.057%	1,733.65万	0.00亿	0.000%
2026-05-28	15.550	15.730	15.890	15.240	0.150	0.963%	1,113.72万	0.00亿	0.000%
2026-05-27	16.000	15.580	16.190	15.480	-0.290	-1.827%	1,050.48万	0.00亿	0.000%
2026-05-26	16.400	15.870	16.400	15.490	-0.610	-3.701%	1,272.73万	0.00亿	0.000%
2026-05-25	15.880	16.480	16.660	15.770	0.530	3.323%	1,367.44万	0.00亿	0.000%
2026-05-22	15.420	15.950	16.070	15.260	0.660	4.317%	1,399.64万	0.00亿	0.000%
2026-05-21	16.500	15.290	16.590	15.230	-1.070	-6.540%	1,347.85万	0.00亿	0.000%
2026-05-20	16.100	16.360	16.480	16.000	0.040	0.245%	1,030.36万	0.00亿	0.000%
2026-05-19	15.850	16.320	16.370	15.710	0.440	2.771%	1,193.60万	0.00亿	0.000%
2026-05-18	15.740	15.880	16.070	15.710	-0.050	-0.314%	1,122.91万	0.00亿	0.000%
2026-05-15	16.300	15.930	16.590	15.740	-0.160	-0.994%	1,475.22万	0.00亿	0.000%
2026-05-14	16.030	16.090	16.450	15.810	0.160	1.004%	1,540.78万	0.00亿	0.000%
2026-05-13	15.500	15.930	16.060	15.430	0.140	0.887%	1,119.24万	0.00亿	0.000%
2026-05-12	16.000	15.790	16.220	15.530	-0.280	-1.742%	1,106.84万	0.00亿	0.000%
2026-05-11	15.660	16.070	16.170	15.660	0.600	3.878%	1,549.50万	0.00亿	0.000%
2026-05-08	15.150	15.470	15.520	15.080	0.140	0.913%	1,308.97万	0.00亿	0.000%
2026-05-07	15.130	15.330	15.450	15.130	0.200	1.322%	1,202.35万	0.00亿	0.000%
2026-05-06	15.280	15.130	15.600	15.020	0.080	0.532%	1,822.86万	0.00亿	0.000%
2026-04-30	14.480	15.050	15.110	14.430	0.550	3.793%	1,613.85万	0.00亿	0.000%
2026-04-29	14.400	14.500	14.770	14.210	0.100	0.694%	1,300.13万	0.00亿	0.000%
2026-04-28	14.520	14.400	15.170	14.300	0.350	2.491%	2,605.57万	0.00亿	0.000%
2026-04-27	13.750	14.050	14.080	13.650	0.370	2.705%	768.66万	0.00亿	0.000%
2026-04-24	13.350	13.680	13.730	13.320	0.330	2.472%	639.25万	0.00亿	0.000%
2026-04-23	13.620	13.350	13.750	13.260	-0.320	-2.341%	556.49万	0.00亿	0.000%
2026-04-22	13.400	13.670	13.700	13.310	0.360	2.705%	646.99万	0.00亿	0.000%
2026-04-21	13.420	13.310	13.420	13.190	-0.110	-0.820%	407.12万	0.00亿	0.000%
2026-04-20	13.450	13.420	13.540	13.330	0.080	0.600%	469.46万	0.00亿	0.000%
2026-04-17	13.240	13.340	13.390	13.230	0.040	0.301%	354.99万	0.00亿	0.000%
2026-04-16	13.120	13.300	13.330	13.080	0.180	1.372%	396.04万	0.00亿	0.000%
2026-04-15	13.250	13.120	13.390	13.050	-0.040	-0.304%	542.31万	0.00亿	0.000%
2026-04-14	13.090	13.160	13.280	13.010	0.220	1.700%	408.77万	0.00亿	0.000%
2026-04-13	12.900	12.940	13.090	12.820	0.040	0.310%	460.96万	0.00亿	0.000%
2026-04-10	13.000	12.900	13.160	12.870	0.050	0.389%	436.11万	0.00亿	0.000%
2026-04-09	12.820	12.850	13.040	12.820	0.000	0.000%	540.65万	0.00亿	0.000%
2026-04-08	12.580	13.000	13.000	12.580	0.000	0.000%	720.89万	0.00亿	0.000%
2026-04-07	12.230	12.280	12.390	12.140	0.000	0.000%	378.15万	0.00亿	0.000%
2026-04-03	12.320	12.120	12.390	12.100	0.000	0.000%	328.30万	0.00亿	0.000%
2026-04-02	12.510	12.290	12.530	12.230	0.000	0.000%	353.72万	0.00亿	0.000%
2026-04-01	12.580	12.530	12.670	12.450	0.000	0.000%	390.55万	0.00亿	0.000%