康希通信
SH688653 前复权 STAR
14.28
-0.40
(-2.72%)
今开
14.93
最高
15.11
最低
14.26
昨收
14.68
振幅
5.79%
成交量
93,223.8万
交易日数
697
数据区间
2023-11-17 ~ 2026-09-30
MA5
14.96
MA10
14.84
MA20
14.12
MA60
13.62
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.93 | 15.11 | 14.26 | 14.28 | 93,224万 |
| 2 | 2026-09-29 | 14.81 | 14.99 | 14.52 | 14.68 | 106,509万 |
| 3 | 2026-09-28 | 15.34 | 15.34 | 14.58 | 14.75 | 149,362万 |
| 4 | 2026-09-24 | 15.64 | 15.90 | 15.38 | 15.39 | 127,119万 |
| 5 | 2026-09-23 | 15.30 | 15.82 | 15.13 | 15.68 | 128,140万 |
| 6 | 2026-09-22 | 15.53 | 15.62 | 15.19 | 15.26 | 116,207万 |
| 7 | 2026-09-21 | 15.30 | 15.59 | 15.12 | 15.40 | 151,537万 |
| 8 | 2026-09-18 | 14.17 | 15.20 | 14.17 | 15.05 | 202,863万 |
| 9 | 2026-09-17 | 13.96 | 14.19 | 13.86 | 13.95 | 85,682万 |
| 10 | 2026-09-16 | 13.26 | 14.05 | 13.16 | 13.93 | 115,916万 |
| 11 | 2026-09-15 | 13.30 | 13.52 | 13.18 | 13.19 | 70,754万 |
| 12 | 2026-09-14 | 13.27 | 13.74 | 13.02 | 13.41 | 124,373万 |