康希诺(688185)股票信息
| 股票代码 | 688185 |
| 股票名称 | 康希诺 |
| 最新价/元 | 53.00 |
| 涨跌额/元 | -4.45 |
| 涨跌幅/% | -7.75 |
| 买入/元 | 53.00 |
| 卖出/元 | 53.01 |
| 昨收/元 | 57.45 |
| 今开/元 | 59.19 |
| 最高/元 | 59.19 |
| 最低/元 | 51.73 |
| 成交量/手 | 34329.38 |
| 成交额/万 | 18577.91 |
| 股净值/元 | -8.82 |
| 市净率 | 2.59 |
| 总市值/万 | 1311484.46 |
| 流通值/万 | 608328.69 |
| 换手率/% | 2.99 |
| 入市日期 | 2020-08-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
康希诺(688185)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 59.19 | 53.00 | -4.45 | -7.75 | 34329.38 | 18577.91 | 2.99 |
| 2024-10-10 | 59.00 | 57.45 | 0.97 | 1.72 | 45001.56 | 26602.47 | 3.92 |
| 2024-10-09 | 61.50 | 56.48 | -7.62 | -11.89 | 56260.43 | 33631.80 | 4.90 |
| 2024-10-08 | 66.00 | 64.10 | 8.92 | 16.17 | 74162.39 | 46752.29 | 6.46 |
| 2024-09-30 | 48.50 | 55.18 | 9.18 | 19.96 | 59201.20 | 30662.04 | 5.16 |
| 2024-09-27 | 43.92 | 46.00 | 2.94 | 6.83 | 20338.47 | 9126.59 | 1.77 |
| 2024-09-26 | 41.25 | 43.06 | 1.65 | 3.99 | 18406.70 | 7770.77 | 1.60 |
| 2024-09-25 | 41.56 | 41.41 | 0.27 | 0.66 | 20664.40 | 8659.70 | 1.80 |
| 2024-09-24 | 39.86 | 41.14 | 1.50 | 3.78 | 17970.00 | 7269.01 | 1.57 |
| 2024-09-23 | 41.14 | 39.64 | -0.95 | -2.34 | 15697.88 | 6284.69 | 1.37 |
| 2024-09-20 | 40.96 | 40.59 | -0.41 | -1.00 | 11412.47 | 4606.61 | 0.99 |
| 2024-09-19 | 41.57 | 41.00 | -0.26 | -0.63 | 14752.32 | 6077.41 | 1.29 |
| 2024-09-18 | 40.86 | 41.26 | 0.42 | 1.03 | 13229.25 | 5469.15 | 1.15 |
| 2024-09-13 | 40.63 | 40.84 | 0.21 | 0.52 | 11630.98 | 4757.69 | 1.01 |
| 2024-09-12 | 39.66 | 40.63 | 0.97 | 2.45 | 16760.23 | 6810.74 | 1.46 |
| 2024-09-11 | 39.38 | 39.66 | 0.48 | 1.23 | 9320.33 | 3697.42 | 0.81 |
| 2024-09-10 | 38.98 | 39.18 | 0.48 | 1.24 | 7629.15 | 2958.91 | 0.66 |
| 2024-09-09 | 39.00 | 38.70 | -0.41 | -1.05 | 8219.06 | 3211.11 | 0.72 |
| 2024-09-06 | 40.23 | 39.11 | -1.07 | -2.66 | 8049.95 | 3177.42 | 0.70 |
| 2024-09-05 | 39.85 | 40.18 | 0.51 | 1.29 | 9410.20 | 3782.14 | 0.82 |
| 2024-09-04 | 39.80 | 39.67 | -0.22 | -0.55 | 9006.49 | 3603.80 | 0.78 |
| 2024-09-03 | 39.30 | 39.89 | 0.59 | 1.50 | 11096.87 | 4433.93 | 0.97 |
| 2024-09-02 | 41.06 | 39.30 | -1.33 | -3.27 | 16829.46 | 6728.97 | 1.47 |
| 2024-08-30 | 39.85 | 40.63 | 1.59 | 4.07 | 24760.17 | 10049.39 | 2.16 |
| 2024-08-29 | 38.22 | 39.04 | 0.74 | 1.93 | 13042.99 | 5068.61 | 1.14 |
| 2024-08-28 | 38.50 | 38.30 | -0.47 | -1.21 | 11963.49 | 4558.86 | 1.04 |
| 2024-08-27 | 37.40 | 38.77 | 1.41 | 3.77 | 26942.20 | 10519.64 | 2.35 |
| 2024-08-26 | 37.30 | 37.36 | 0.06 | 0.16 | 8567.08 | 3220.41 | 0.75 |
| 2024-08-23 | 38.45 | 37.30 | -1.30 | -3.37 | 13508.89 | 5083.08 | 1.18 |
| 2024-08-22 | 39.37 | 38.60 | -0.77 | -1.96 | 12894.75 | 5030.26 | 1.12 |
| 2024-08-21 | 40.66 | 39.37 | -2.03 | -4.90 | 21621.85 | 8589.66 | 1.88 |
| 2024-08-20 | 41.44 | 41.40 | -0.11 | -0.27 | 23894.82 | 9937.51 | 2.08 |
| 2024-08-19 | 42.01 | 41.51 | 0.42 | 1.02 | 31805.63 | 13595.04 | 2.77 |
| 2024-08-16 | 40.99 | 41.09 | 0.53 | 1.31 | 19708.54 | 8066.90 | 1.72 |
| 2024-08-15 | 40.98 | 40.56 | 0.79 | 1.99 | 17703.89 | 7226.38 | 1.54 |
| 2024-08-14 | 40.78 | 39.77 | -0.99 | -2.43 | 14865.06 | 5911.69 | 1.30 |
| 2024-08-13 | 41.10 | 40.76 | -1.07 | -2.56 | 19477.36 | 7928.90 | 1.70 |
| 2024-08-12 | 39.93 | 41.83 | 2.23 | 5.63 | 32628.22 | 13585.14 | 2.84 |
| 2024-08-09 | 41.00 | 39.60 | -1.20 | -2.94 | 14046.32 | 5649.43 | 1.22 |
| 2024-08-08 | 40.71 | 40.80 | 0.35 | 0.87 | 12818.94 | 5230.70 | 1.12 |
| 2024-08-07 | 40.85 | 40.45 | -0.35 | -0.86 | 10122.77 | 4096.74 | 0.88 |
| 2024-08-06 | 40.22 | 40.80 | 1.28 | 3.24 | 14689.94 | 5964.68 | 1.28 |
| 2024-08-05 | 40.55 | 39.52 | -1.18 | -2.90 | 14095.14 | 5703.91 | 1.23 |
| 2024-08-02 | 40.93 | 40.70 | -0.20 | -0.49 | 14051.62 | 5822.89 | 1.22 |
| 2024-08-01 | 41.37 | 40.90 | -0.43 | -1.04 | 11743.80 | 4819.63 | 1.02 |
| 2024-07-31 | 38.82 | 41.33 | 2.53 | 6.52 | 21070.61 | 8539.16 | 1.84 |
| 2024-07-30 | 38.80 | 38.80 | 0.23 | 0.60 | 8332.61 | 3232.21 | 0.73 |
| 2024-07-29 | 39.72 | 38.57 | -1.03 | -2.60 | 12485.10 | 4828.53 | 1.09 |
| 2024-07-26 | 39.64 | 39.60 | -0.10 | -0.25 | 7341.99 | 2917.15 | 0.64 |
| 2024-07-25 | 39.49 | 39.70 | 0.70 | 1.80 | 11142.24 | 4429.94 | 0.97 |
| 2024-07-24 | 40.39 | 39.00 | -1.30 | -3.23 | 10944.85 | 4328.90 | 0.95 |
| 2024-07-23 | 41.87 | 40.30 | -1.68 | -4.00 | 10040.04 | 4131.94 | 0.87 |
| 2024-07-22 | 41.73 | 41.98 | 0.38 | 0.91 | 9972.17 | 4185.62 | 0.87 |
| 2024-07-19 | 41.03 | 41.60 | 0.37 | 0.90 | 10994.86 | 4541.21 | 0.96 |
| 2024-07-18 | 40.88 | 41.23 | 0.13 | 0.32 | 9578.02 | 3915.32 | 0.83 |
| 2024-07-17 | 40.60 | 41.10 | 0.90 | 2.24 | 13661.06 | 5607.57 | 1.19 |
| 2024-07-16 | 40.16 | 40.20 | 0.04 | 0.10 | 7780.24 | 3121.29 | 0.68 |
| 2024-07-15 | 41.44 | 40.16 | -1.34 | -3.23 | 10304.96 | 4173.02 | 0.90 |
| 2024-07-12 | 41.17 | 41.50 | 0.40 | 0.97 | 11631.81 | 4820.27 | 1.01 |
| 2024-07-11 | 40.30 | 41.10 | 1.71 | 4.34 | 16399.22 | 6728.75 | 1.43 |
| 2024-07-10 | 39.42 | 39.39 | -0.19 | -0.48 | 11149.70 | 4442.68 | 0.97 |
| 2024-07-09 | 40.61 | 39.58 | -0.53 | -1.32 | 12731.50 | 5030.66 | 1.11 |
| 2024-07-08 | 42.10 | 40.11 | -1.98 | -4.70 | 13801.06 | 5642.75 | 1.20 |
| 2024-07-05 | 39.65 | 42.09 | 2.44 | 6.15 | 22039.40 | 9083.01 | 1.92 |
| 2024-07-04 | 40.97 | 39.65 | -1.08 | -2.65 | 10816.80 | 4326.34 | 0.94 |
| 2024-07-03 | 40.99 | 40.73 | -0.41 | -1.00 | 7231.24 | 2968.86 | 0.63 |
| 2024-07-02 | 41.30 | 41.14 | -0.20 | -0.48 | 8085.20 | 3341.67 | 0.70 |
| 2024-07-01 | 41.09 | 41.34 | 0.25 | 0.61 | 12994.89 | 5315.78 | 1.13 |
| 2024-06-28 | 41.90 | 41.09 | -0.83 | -1.98 | 9742.77 | 4063.93 | 0.85 |
| 2024-06-27 | 43.54 | 41.92 | -1.38 | -3.19 | 10553.14 | 4483.83 | 0.92 |
| 2024-06-26 | 41.27 | 43.30 | 2.02 | 4.89 | 13659.40 | 5778.26 | 1.19 |
| 2024-06-25 | 42.51 | 41.28 | -1.29 | -3.03 | 10791.54 | 4503.37 | 0.94 |
| 2024-06-24 | 43.68 | 42.57 | -1.58 | -3.58 | 13359.99 | 5834.45 | 1.16 |
| 2024-06-21 | 43.74 | 44.15 | 0.73 | 1.68 | 11926.32 | 5242.80 | 1.04 |
| 2024-06-20 | 44.71 | 43.42 | -1.16 | -2.60 | 13829.23 | 6113.83 | 1.20 |
| 2024-06-19 | 46.13 | 44.58 | -1.40 | -3.05 | 14249.49 | 6432.51 | 1.24 |
| 2024-06-18 | 46.30 | 45.98 | -0.44 | -0.95 | 11447.43 | 5258.22 | 1.00 |
| 2024-06-17 | 46.88 | 46.42 | -0.73 | -1.55 | 12563.71 | 5811.71 | 1.09 |
| 2024-06-14 | 48.30 | 47.15 | -1.28 | -2.64 | 21553.97 | 10120.95 | 1.88 |
| 2024-06-13 | 47.65 | 48.43 | 0.14 | 0.29 | 12369.33 | 5965.53 | 1.08 |
| 2024-06-12 | 48.43 | 48.29 | -0.22 | -0.45 | 13558.89 | 6611.80 | 1.18 |
| 2024-06-11 | 47.44 | 48.51 | 0.92 | 1.93 | 11033.96 | 5296.50 | 0.96 |
| 2024-06-07 | 48.00 | 47.59 | 0.21 | 0.44 | 8461.48 | 4035.72 | 0.74 |
| 2024-06-06 | 49.48 | 47.38 | -1.40 | -2.87 | 13098.89 | 6268.34 | 1.14 |
| 2024-06-05 | 49.00 | 48.78 | -0.07 | -0.14 | 9622.75 | 4730.14 | 0.84 |
| 2024-06-04 | 49.01 | 48.85 | -0.18 | -0.37 | 9311.02 | 4541.94 | 0.81 |
| 2024-06-03 | 49.80 | 49.03 | -0.28 | -0.57 | 11165.72 | 5443.53 | 0.97 |
| 2024-05-31 | 49.85 | 49.31 | -0.24 | -0.48 | 9604.14 | 4792.44 | 0.84 |
| 2024-05-30 | 49.40 | 49.55 | 0.21 | 0.43 | 9227.28 | 4552.73 | 0.80 |
| 2024-05-29 | 50.44 | 49.34 | -1.46 | -2.87 | 12631.09 | 6296.10 | 1.10 |
| 2024-05-28 | 50.66 | 50.80 | 0.39 | 0.77 | 10906.53 | 5573.33 | 0.95 |
| 2024-05-27 | 50.99 | 50.41 | -0.74 | -1.45 | 16106.91 | 8017.36 | 1.40 |
| 2024-05-24 | 53.52 | 51.15 | -2.79 | -5.17 | 23170.48 | 11995.54 | 2.02 |
| 2024-05-23 | 50.83 | 53.94 | 3.02 | 5.93 | 37823.44 | 20328.66 | 3.30 |
| 2024-05-22 | 50.72 | 50.92 | 0.57 | 1.13 | 9120.85 | 4615.95 | 0.79 |
| 2024-05-21 | 52.02 | 50.35 | -1.72 | -3.30 | 11239.27 | 5710.41 | 0.98 |
| 2024-05-20 | 51.84 | 52.07 | 0.03 | 0.06 | 9558.50 | 4980.39 | 0.83 |
| 2024-05-17 | 51.50 | 52.04 | 0.38 | 0.74 | 9095.08 | 4723.82 | 0.79 |
| 2024-05-16 | 51.95 | 51.66 | -0.14 | -0.27 | 10103.95 | 5237.13 | 0.88 |
| 2024-05-15 | 53.60 | 51.80 | -1.09 | -2.06 | 7732.90 | 4022.29 | 0.67 |
日K线
周K线
月K线
