康希通信(688653)股票信息
| 股票代码 | 688653 |
| 股票名称 | 康希通信 |
| 最新价/元 | 12.98 |
| 涨跌额/元 | -1.24 |
| 涨跌幅/% | -8.72 |
| 买入/元 | 12.98 |
| 卖出/元 | 12.99 |
| 昨收/元 | 14.22 |
| 今开/元 | 13.88 |
| 最高/元 | 14.13 |
| 最低/元 | 12.71 |
| 成交量/手 | 50374.01 |
| 成交额/万 | 6685.38 |
| 股净值/元 | 478.97 |
| 市净率 | 3.44 |
| 总市值/万 | 550975.04 |
| 流通值/万 | 70871.79 |
| 换手率/% | 9.23 |
| 入市日期 | 2023-11-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
康希通信(688653)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 | 13.88 | 12.98 | -1.24 | -8.72 | 50374.01 | 6685.38 | 9.23 |
| 2024-10-10 | 14.50 | 14.22 | -0.14 | -0.98 | 66537.76 | 9602.36 | 12.19 |
| 2024-10-09 | 15.28 | 14.36 | -1.46 | -9.23 | 97339.44 | 14935.66 | 17.83 |
| 2024-10-08 | 15.79 | 15.82 | 2.64 | 20.03 | 128892.25 | 19533.90 | 23.61 |
| 2024-09-30 | 12.00 | 13.18 | 1.70 | 14.81 | 85177.29 | 10837.80 | 15.60 |
| 2024-09-27 | 10.87 | 11.48 | 0.71 | 6.59 | 25790.22 | 2896.99 | 4.72 |
| 2024-09-26 | 10.51 | 10.77 | 0.27 | 2.57 | 29385.69 | 3122.43 | 5.38 |
| 2024-09-25 | 10.60 | 10.50 | -0.06 | -0.57 | 30558.78 | 3253.09 | 5.60 |
| 2024-09-24 | 10.39 | 10.56 | 0.23 | 2.23 | 20811.24 | 2170.02 | 3.81 |
| 2024-09-23 | 10.21 | 10.33 | 0.16 | 1.57 | 21150.43 | 2198.10 | 3.87 |
| 2024-09-20 | 10.31 | 10.17 | -0.12 | -1.17 | 11740.81 | 1207.21 | 2.15 |
| 2024-09-19 | 10.25 | 10.29 | 0.04 | 0.39 | 21009.55 | 2185.08 | 3.85 |
| 2024-09-18 | 9.87 | 10.25 | 0.37 | 3.75 | 19044.93 | 1889.55 | 3.49 |
| 2024-09-13 | 10.10 | 9.88 | -0.25 | -2.47 | 13271.99 | 1323.28 | 2.43 |
| 2024-09-12 | 10.30 | 10.13 | -0.16 | -1.56 | 13228.98 | 1349.02 | 2.42 |
| 2024-09-11 | 10.53 | 10.29 | -0.35 | -3.29 | 16634.66 | 1724.70 | 3.05 |
| 2024-09-10 | 10.04 | 10.64 | 0.60 | 5.98 | 24615.59 | 2535.37 | 4.51 |
| 2024-09-09 | 10.01 | 10.04 | 0.03 | 0.30 | 13767.51 | 1375.99 | 2.52 |
| 2024-09-06 | 10.18 | 10.01 | -0.20 | -1.96 | 16463.21 | 1664.08 | 3.02 |
| 2024-09-05 | 10.30 | 10.21 | -0.11 | -1.07 | 20329.62 | 2083.20 | 3.72 |
| 2024-09-04 | 10.10 | 10.32 | 0.12 | 1.18 | 19997.46 | 2040.23 | 3.66 |
| 2024-09-03 | 10.08 | 10.20 | 0.10 | 0.99 | 18475.72 | 1885.60 | 3.38 |
| 2024-09-02 | 10.28 | 10.10 | -0.18 | -1.75 | 23293.02 | 2407.15 | 4.27 |
| 2024-08-30 | 10.03 | 10.28 | 0.26 | 2.60 | 22964.93 | 2364.49 | 4.21 |
| 2024-08-29 | 9.81 | 10.02 | 0.05 | 0.50 | 13139.48 | 1313.17 | 2.41 |
| 2024-08-28 | 9.77 | 9.97 | 0.10 | 1.01 | 14095.03 | 1400.01 | 2.58 |
| 2024-08-27 | 10.00 | 9.87 | -0.16 | -1.60 | 13017.98 | 1297.67 | 2.38 |
| 2024-08-26 | 9.78 | 10.03 | 0.33 | 3.40 | 24377.37 | 2449.75 | 4.46 |
| 2024-08-23 | 9.80 | 9.70 | -0.18 | -1.82 | 17440.80 | 1695.89 | 3.18 |
| 2024-08-22 | 10.03 | 9.88 | -0.12 | -1.20 | 38880.07 | 3843.52 | 7.09 |
| 2024-08-21 | 10.88 | 10.00 | -1.63 | -14.02 | 55605.65 | 5744.49 | 10.13 |
| 2024-08-20 | 11.88 | 11.63 | -0.41 | -3.41 | 16925.77 | 1979.87 | 3.08 |
| 2024-08-19 | 11.67 | 12.04 | 0.41 | 3.53 | 29158.65 | 3498.74 | 5.31 |
| 2024-08-16 | 11.61 | 11.63 | 0.04 | 0.35 | 11767.25 | 1376.06 | 2.14 |
| 2024-08-15 | 11.50 | 11.59 | 0.00 | 0.00 | 14256.58 | 1648.79 | 2.60 |
| 2024-08-14 | 11.67 | 11.59 | -0.07 | -0.60 | 8157.82 | 950.52 | 1.49 |
| 2024-08-13 | 11.49 | 11.66 | 0.15 | 1.30 | 8912.91 | 1032.13 | 1.62 |
| 2024-08-12 | 11.64 | 11.51 | -0.21 | -1.79 | 9203.72 | 1065.64 | 1.68 |
| 2024-08-09 | 11.92 | 11.72 | 0.03 | 0.26 | 13090.10 | 1558.30 | 2.39 |
| 2024-08-08 | 11.79 | 11.69 | -0.16 | -1.35 | 16490.76 | 1940.49 | 3.01 |
| 2024-08-07 | 12.18 | 11.85 | -0.28 | -2.31 | 15294.12 | 1836.41 | 2.79 |
| 2024-08-06 | 12.06 | 12.13 | 0.28 | 2.36 | 16073.69 | 1941.48 | 2.93 |
| 2024-08-05 | 12.41 | 11.85 | -0.72 | -5.73 | 30387.95 | 3678.90 | 5.54 |
| 2024-08-02 | 12.80 | 12.57 | -0.26 | -2.03 | 24755.83 | 3114.59 | 4.51 |
| 2024-08-01 | 12.71 | 12.83 | 0.14 | 1.10 | 35679.74 | 4607.54 | 6.50 |
| 2024-07-31 | 12.22 | 12.69 | 0.42 | 3.42 | 30174.47 | 3775.92 | 5.50 |
| 2024-07-30 | 12.05 | 12.27 | 0.27 | 2.25 | 25510.92 | 3108.75 | 4.65 |
| 2024-07-29 | 12.06 | 12.00 | -0.08 | -0.66 | 17377.60 | 2102.21 | 3.17 |
| 2024-07-26 | 11.98 | 12.08 | 0.05 | 0.42 | 20153.62 | 2437.44 | 3.67 |
| 2024-07-25 | 12.16 | 12.03 | -0.13 | -1.07 | 27805.31 | 3327.55 | 5.07 |
| 2024-07-24 | 12.80 | 12.16 | -0.73 | -5.66 | 38991.13 | 4887.45 | 7.11 |
| 2024-07-23 | 13.33 | 12.89 | -0.22 | -1.68 | 39427.73 | 5161.24 | 7.18 |
| 2024-07-22 | 13.40 | 13.11 | -0.44 | -3.25 | 47952.09 | 6380.93 | 8.74 |
| 2024-07-19 | 13.42 | 13.55 | 0.11 | 0.82 | 58359.08 | 7966.54 | 10.63 |
| 2024-07-18 | 12.58 | 13.44 | 0.72 | 5.66 | 58446.26 | 7689.39 | 10.65 |
| 2024-07-17 | 13.10 | 12.72 | -0.57 | -4.29 | 38180.10 | 4942.04 | 6.96 |
| 2024-07-16 | 13.01 | 13.29 | -0.03 | -0.23 | 60584.47 | 7841.39 | 11.04 |
| 2024-07-15 | 13.28 | 13.32 | 0.15 | 1.14 | 53409.33 | 7193.22 | 9.73 |
| 2024-07-12 | 13.69 | 13.17 | -0.64 | -4.63 | 76852.59 | 10136.52 | 14.00 |
| 2024-07-11 | 14.29 | 13.81 | -0.39 | -2.75 | 84969.28 | 11983.89 | 15.48 |
| 2024-07-10 | 14.72 | 14.20 | -0.63 | -4.25 | 71502.35 | 10302.61 | 13.03 |
| 2024-07-09 | 13.88 | 14.83 | 0.83 | 5.93 | 99508.08 | 14341.23 | 18.13 |
| 2024-07-08 | 14.75 | 14.00 | -0.76 | -5.15 | 96495.26 | 13860.27 | 17.58 |
| 2024-07-05 | 14.18 | 14.76 | 0.56 | 3.94 | 128290.82 | 19094.02 | 23.38 |
| 2024-07-04 | 13.80 | 14.20 | 0.26 | 1.87 | 108041.83 | 15479.72 | 19.69 |
| 2024-07-03 | 13.31 | 13.94 | 0.63 | 4.73 | 109758.53 | 15401.36 | 20.00 |
| 2024-07-02 | 12.82 | 13.31 | 0.39 | 3.02 | 59591.32 | 7878.43 | 10.86 |
| 2024-07-01 | 12.88 | 12.92 | 0.04 | 0.31 | 47962.36 | 6076.46 | 8.74 |
| 2024-06-28 | 12.99 | 12.88 | -0.24 | -1.83 | 64355.86 | 8427.73 | 11.73 |
| 2024-06-27 | 12.85 | 13.12 | 0.19 | 1.47 | 86671.34 | 11329.87 | 15.79 |
| 2024-06-26 | 12.40 | 12.93 | 0.43 | 3.44 | 73930.32 | 9306.77 | 13.47 |
| 2024-06-25 | 12.60 | 12.50 | -0.15 | -1.19 | 70631.46 | 8710.90 | 12.87 |
| 2024-06-24 | 12.96 | 12.65 | -0.48 | -3.66 | 92943.50 | 12169.46 | 16.94 |
| 2024-06-21 | 14.21 | 13.13 | -1.34 | -9.26 | 141657.14 | 19304.38 | 25.81 |
| 2024-06-20 | 13.65 | 14.47 | 0.62 | 4.48 | 214367.52 | 32038.59 | 39.06 |
| 2024-06-19 | 13.48 | 13.85 | 0.23 | 1.69 | 155238.71 | 20906.73 | 28.29 |
| 2024-06-18 | 12.48 | 13.62 | 1.22 | 9.84 | 165059.14 | 21930.48 | 30.08 |
| 2024-06-17 | 12.29 | 12.40 | 0.05 | 0.41 | 97709.20 | 12173.42 | 17.81 |
| 2024-06-14 | 13.70 | 12.35 | -0.71 | -5.44 | 150638.40 | 19026.83 | 27.45 |
| 2024-06-13 | 11.00 | 13.06 | 2.18 | 20.04 | 100415.01 | 12347.65 | 18.30 |
| 2024-06-12 | 10.86 | 10.88 | -0.03 | -0.28 | 35154.71 | 3859.12 | 6.41 |
| 2024-06-11 | 10.51 | 10.91 | 0.49 | 4.70 | 49786.92 | 5298.19 | 9.07 |
| 2024-06-07 | 10.65 | 10.42 | -0.39 | -3.61 | 56133.88 | 5910.46 | 10.23 |
| 2024-06-06 | 11.25 | 10.81 | -0.44 | -3.91 | 78773.55 | 8737.11 | 14.35 |
| 2024-06-05 | 10.70 | 11.25 | 0.63 | 5.93 | 81141.20 | 9179.59 | 14.79 |
| 2024-06-04 | 11.20 | 10.62 | -0.53 | -4.75 | 37291.80 | 3956.88 | 6.80 |
| 2024-06-03 | 11.43 | 11.15 | -0.24 | -2.11 | 33963.96 | 3833.40 | 6.19 |
| 2024-05-31 | 10.95 | 11.39 | 0.44 | 4.02 | 41928.22 | 4762.92 | 7.64 |
| 2024-05-30 | 10.88 | 10.95 | 0.04 | 0.37 | 24266.88 | 2653.98 | 4.42 |
| 2024-05-29 | 10.90 | 10.91 | 0.00 | 0.00 | 17266.50 | 1886.12 | 3.15 |
| 2024-05-28 | 10.92 | 10.91 | -0.04 | -0.37 | 26489.27 | 2927.75 | 4.83 |
| 2024-05-27 | 11.00 | 10.95 | 0.02 | 0.18 | 30064.21 | 3219.78 | 5.48 |
| 2024-05-24 | 11.07 | 10.93 | -0.20 | -1.80 | 30785.18 | 3391.38 | 5.61 |
| 2024-05-23 | 11.25 | 11.13 | -0.24 | -2.11 | 36014.64 | 4053.14 | 6.56 |
| 2024-05-22 | 11.05 | 11.37 | 0.34 | 3.08 | 44025.78 | 4960.86 | 8.02 |
| 2024-05-21 | 10.71 | 11.03 | 0.34 | 3.18 | 45838.98 | 5085.81 | 8.35 |
| 2024-05-20 | 10.51 | 10.69 | 0.17 | 1.62 | 34987.87 | 3735.35 | 6.38 |
| 2024-05-17 | 10.51 | 10.52 | 0.00 | 0.00 | 34188.84 | 3549.41 | 6.23 |
| 2024-05-16 | 10.36 | 10.52 | 0.23 | 2.24 | 20172.67 | 2133.49 | 3.95 |
| 2024-05-15 | 10.44 | 10.29 | -0.29 | -2.74 | 19061.83 | 1999.01 | 3.73 |
日K线
周K线
月K线
