康希诺
SH688185 前复权 STAR
102.64
+17.11
(+20.00%)
今开
86.44
最高
102.64
最低
85.67
昨收
85.53
振幅
19.84%
成交量
106,617.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
88.31
MA10
79.22
MA20
73.65
MA60
62.99
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 86.44 | 102.64 | 85.67 | 102.64 | 106,617万 |
| 2 | 2026-09-29 | 85.01 | 88.80 | 83.51 | 85.53 | 94,590万 |
| 3 | 2026-09-28 | 83.58 | 87.78 | 82.90 | 86.50 | 104,040万 |
| 4 | 2026-09-24 | 83.50 | 85.82 | 81.55 | 81.61 | 100,808万 |
| 5 | 2026-09-23 | 79.99 | 86.86 | 78.01 | 85.25 | 141,324万 |
| 6 | 2026-09-22 | 72.45 | 84.32 | 71.56 | 79.74 | 165,496万 |
| 7 | 2026-09-21 | 68.97 | 73.48 | 68.01 | 72.46 | 112,803万 |
| 8 | 2026-09-18 | 68.49 | 71.32 | 68.00 | 68.05 | 109,952万 |
| 9 | 2026-09-17 | 64.05 | 68.98 | 63.92 | 66.05 | 96,432万 |
| 10 | 2026-09-16 | 63.01 | 64.77 | 62.35 | 64.38 | 40,054万 |
| 11 | 2026-09-15 | 64.92 | 65.42 | 63.25 | 63.25 | 50,072万 |
| 12 | 2026-09-14 | 64.89 | 67.00 | 62.60 | 65.09 | 73,198万 |