康希诺(688185)股票行情
康希诺(688185)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 63.00 | 63.66 | 0.82 | 1.30% | 62.30 | 63.78 | 10826 | 6848.38 | 0.95% | 0.00 |
| 2025-12-16 | 64.40 | 62.84 | -1.65 | -2.56% | 62.83 | 64.52 | 15202 | 9615.17 | 1.33% | 0.00 |
| 2025-12-15 | 65.29 | 64.49 | -0.79 | -1.21% | 64.40 | 65.76 | 10982 | 7124.22 | 0.96% | 0.00 |
| 2025-12-12 | 65.00 | 65.28 | 0.10 | 0.15% | 64.50 | 65.88 | 13568 | 8856.48 | 1.19% | 0.00 |
| 2025-12-11 | 66.16 | 65.18 | -0.97 | -1.47% | 65.18 | 66.47 | 10665 | 6999.82 | 0.93% | 0.00 |
| 2025-12-10 | 66.51 | 66.15 | 0.60 | 0.92% | 65.27 | 66.55 | 10446 | 6893.52 | 0.91% | 0.00 |
| 2025-12-09 | 66.59 | 65.55 | -0.76 | -1.15% | 65.51 | 66.73 | 7758 | 5124.92 | 0.68% | 0.00 |
| 2025-12-08 | 66.19 | 66.31 | 0.17 | 0.26% | 66.15 | 67.00 | 10052 | 6692.29 | 0.88% | 0.00 |
| 2025-12-05 | 65.80 | 66.14 | 0.42 | 0.64% | 64.60 | 66.22 | 9665 | 6334.28 | 0.85% | 0.00 |
| 2025-12-04 | 65.63 | 65.72 | 0.09 | 0.14% | 65.18 | 66.26 | 9067 | 5961.74 | 0.79% | 0.00 |
| 2025-12-03 | 67.74 | 65.63 | -1.68 | -2.50% | 65.10 | 67.74 | 17685 | 11638.00 | 1.55% | 0.00 |
| 2025-12-02 | 68.72 | 67.31 | -1.30 | -1.89% | 67.00 | 68.77 | 8846 | 5959.13 | 0.77% | 0.00 |
| 2025-12-01 | 68.45 | 68.61 | 0.16 | 0.23% | 68.32 | 69.17 | 10222 | 7018.19 | 0.89% | 0.00 |
| 2025-11-28 | 69.00 | 68.45 | -0.15 | -0.22% | 68.27 | 69.05 | 7778 | 5335.74 | 0.68% | 0.00 |
| 2025-11-27 | 68.60 | 68.60 | -0.15 | -0.22% | 68.16 | 69.36 | 10422 | 7180.52 | 0.91% | 0.00 |
| 2025-11-26 | 69.80 | 68.75 | -0.91 | -1.31% | 68.50 | 70.99 | 16297 | 11363.63 | 1.83% | 0.00 |
| 2025-11-25 | 69.01 | 69.66 | 0.72 | 1.04% | 68.56 | 70.20 | 12552 | 8741.77 | 1.41% | 0.00 |
| 2025-11-24 | 67.00 | 68.94 | 2.14 | 3.20% | 66.91 | 69.18 | 13863 | 9446.21 | 1.56% | 0.00 |
| 2025-11-21 | 68.88 | 66.80 | -2.83 | -4.06% | 66.61 | 70.28 | 16560 | 11208.60 | 1.86% | 0.00 |
| 2025-11-20 | 71.00 | 69.63 | -0.80 | -1.14% | 69.30 | 71.50 | 9690 | 6782.49 | 1.09% | 0.00 |
| 2025-11-19 | 71.45 | 70.43 | -1.02 | -1.43% | 70.08 | 72.07 | 9779 | 6907.86 | 1.10% | 0.00 |
| 2025-11-18 | 72.94 | 71.45 | -1.47 | -2.02% | 71.14 | 73.03 | 13820 | 9931.74 | 1.56% | 0.00 |
| 2025-11-17 | 74.93 | 72.92 | -2.16 | -2.88% | 72.60 | 75.16 | 19232 | 14128.98 | 2.17% | 0.00 |
| 2025-11-14 | 74.35 | 75.08 | 0.57 | 0.76% | 74.20 | 77.10 | 21131 | 15983.08 | 2.38% | 0.00 |
| 2025-11-13 | 74.37 | 74.51 | 0.13 | 0.17% | 74.16 | 74.89 | 10712 | 7977.08 | 1.21% | 0.00 |
| 2025-11-12 | 76.00 | 74.38 | -1.12 | -1.48% | 74.21 | 76.00 | 12152 | 9115.77 | 1.37% | 0.00 |
| 2025-11-11 | 75.81 | 75.50 | -0.20 | -0.26% | 74.71 | 76.87 | 16429 | 12442.31 | 1.85% | 0.00 |
| 2025-11-10 | 74.80 | 75.70 | 1.43 | 1.93% | 74.10 | 75.98 | 15670 | 11799.93 | 1.76% | 0.00 |
| 2025-11-07 | 74.62 | 74.27 | -0.19 | -0.26% | 73.60 | 74.88 | 13232 | 9832.50 | 1.49% | 0.00 |
| 2025-11-06 | 74.61 | 74.46 | -0.53 | -0.71% | 74.39 | 75.36 | 12306 | 9185.91 | 1.39% | 0.00 |
| 2025-11-05 | 75.99 | 74.99 | -1.74 | -2.27% | 74.71 | 76.69 | 16424 | 12387.88 | 1.85% | 0.00 |
| 2025-11-04 | 78.20 | 76.73 | -1.72 | -2.19% | 76.18 | 78.44 | 17412 | 13359.75 | 1.96% | 0.00 |
| 2025-11-03 | 79.82 | 78.45 | -0.71 | -0.90% | 77.11 | 79.82 | 21144 | 16532.35 | 2.38% | 0.00 |
| 2025-10-31 | 75.80 | 79.16 | 3.44 | 4.54% | 75.80 | 79.74 | 31744 | 24796.61 | 3.57% | 0.00 |
| 2025-10-30 | 77.38 | 75.72 | -1.68 | -2.17% | 75.52 | 77.38 | 19653 | 14956.79 | 2.21% | 0.00 |
| 2025-10-29 | 76.15 | 77.40 | 1.10 | 1.44% | 75.30 | 77.69 | 23792 | 18183.35 | 2.68% | 0.00 |
| 2025-10-28 | 76.80 | 76.30 | 1.69 | 2.27% | 76.05 | 78.39 | 36356 | 28053.69 | 4.09% | 0.00 |
| 2025-10-27 | 75.56 | 74.61 | 0.06 | 0.08% | 73.74 | 75.90 | 15670 | 11701.45 | 1.76% | 0.00 |
| 2025-10-24 | 73.55 | 74.55 | 0.97 | 1.32% | 73.30 | 76.06 | 17263 | 12933.76 | 1.94% | 0.00 |
| 2025-10-23 | 73.82 | 73.58 | -0.66 | -0.89% | 72.41 | 74.26 | 10703 | 7820.68 | 1.20% | 0.00 |
| 2025-10-22 | 73.50 | 74.24 | 0.39 | 0.53% | 73.50 | 74.75 | 10141 | 7538.30 | 1.14% | 0.00 |
| 2025-10-21 | 73.70 | 73.85 | 0.63 | 0.86% | 73.20 | 74.17 | 8373 | 6176.62 | 0.94% | 0.00 |
| 2025-10-20 | 73.00 | 73.22 | 0.52 | 0.72% | 72.63 | 74.17 | 10211 | 7496.02 | 1.15% | 0.00 |
| 2025-10-17 | 74.09 | 72.70 | -1.30 | -1.76% | 72.49 | 74.87 | 11985 | 8790.44 | 1.35% | 0.00 |
| 2025-10-16 | 74.53 | 74.00 | -0.75 | -1.00% | 73.80 | 75.71 | 12466 | 9293.63 | 1.40% | 0.00 |
| 2025-10-15 | 73.90 | 74.75 | 0.99 | 1.34% | 73.15 | 75.76 | 15659 | 11681.36 | 1.76% | 0.00 |
| 2025-10-14 | 76.05 | 73.76 | -1.52 | -2.02% | 73.60 | 76.40 | 14904 | 11176.71 | 1.68% | 0.00 |
| 2025-10-13 | 74.48 | 75.28 | -1.02 | -1.34% | 73.55 | 75.98 | 16163 | 12102.36 | 1.82% | 0.00 |
| 2025-10-10 | 78.10 | 76.30 | -2.00 | -2.55% | 76.16 | 78.40 | 18156 | 14002.66 | 2.04% | 0.00 |
| 2025-10-09 | 79.72 | 78.30 | -1.22 | -1.53% | 77.90 | 80.00 | 17003 | 13381.34 | 1.91% | 0.00 |
| 2025-09-30 | 77.50 | 79.52 | 2.01 | 2.59% | 77.50 | 79.70 | 16847 | 13288.59 | 1.90% | 0.00 |
| 2025-09-29 | 77.34 | 77.51 | 1.11 | 1.45% | 76.06 | 77.87 | 13858 | 10667.79 | 1.56% | 0.00 |
| 2025-09-26 | 77.50 | 76.40 | -1.53 | -1.96% | 76.40 | 77.65 | 12807 | 9848.65 | 1.44% | 0.00 |
| 2025-09-25 | 79.19 | 77.93 | -1.07 | -1.35% | 77.91 | 80.15 | 16306 | 12857.75 | 1.84% | 0.00 |
| 2025-09-24 | 76.70 | 79.00 | 2.25 | 2.93% | 76.45 | 79.19 | 17480 | 13634.41 | 1.97% | 0.00 |
| 2025-09-23 | 79.84 | 76.75 | -3.52 | -4.39% | 74.88 | 79.98 | 27752 | 21340.04 | 3.12% | 0.00 |
| 2025-09-22 | 80.12 | 80.27 | 0.43 | 0.54% | 79.52 | 82.18 | 15914 | 12830.67 | 1.79% | 0.00 |
| 2025-09-19 | 81.52 | 79.84 | -2.16 | -2.63% | 79.10 | 82.49 | 21984 | 17660.88 | 2.47% | 0.00 |
| 2025-09-18 | 82.20 | 82.00 | -0.20 | -0.24% | 80.70 | 84.20 | 29133 | 24014.75 | 3.28% | 0.00 |
| 2025-09-17 | 83.45 | 82.20 | -1.24 | -1.49% | 81.55 | 83.78 | 17485 | 14400.09 | 1.97% | 0.00 |
| 2025-09-16 | 84.10 | 83.44 | -1.08 | -1.28% | 82.30 | 84.86 | 18322 | 15257.83 | 2.06% | 0.00 |
| 2025-09-15 | 84.13 | 84.52 | -0.03 | -0.04% | 83.65 | 85.85 | 22851 | 19371.80 | 2.57% | 0.00 |
| 2025-09-12 | 84.80 | 84.55 | -0.22 | -0.26% | 83.03 | 85.84 | 28520 | 24116.90 | 3.21% | 0.00 |
| 2025-09-11 | 82.55 | 84.77 | 1.21 | 1.45% | 79.30 | 84.77 | 23801 | 19652.54 | 2.68% | 0.00 |
| 2025-09-10 | 83.03 | 83.56 | -0.44 | -0.52% | 82.98 | 85.68 | 17109 | 14422.97 | 1.93% | 0.00 |
| 2025-09-09 | 85.20 | 84.00 | -1.15 | -1.35% | 83.57 | 87.45 | 28128 | 23999.54 | 3.17% | 0.00 |
| 2025-09-08 | 83.00 | 85.15 | 2.25 | 2.71% | 82.70 | 85.48 | 26905 | 22732.97 | 3.03% | 0.00 |
| 2025-09-05 | 79.83 | 82.90 | 3.20 | 4.02% | 79.48 | 83.17 | 27163 | 22156.03 | 3.06% | 0.00 |
| 2025-09-04 | 84.70 | 79.70 | -4.13 | -4.93% | 78.50 | 84.84 | 30280 | 24699.02 | 3.41% | 0.00 |
| 2025-09-03 | 83.60 | 83.83 | -0.09 | -0.11% | 83.23 | 86.40 | 28963 | 24475.47 | 3.26% | 0.00 |
| 2025-09-02 | 85.78 | 83.92 | -1.07 | -1.26% | 82.80 | 86.47 | 26826 | 22574.67 | 3.02% | 0.00 |
| 2025-09-01 | 82.99 | 84.99 | 2.55 | 3.09% | 82.50 | 85.30 | 32862 | 27681.60 | 3.70% | 0.00 |
| 2025-08-29 | 81.38 | 82.44 | 1.15 | 1.41% | 80.63 | 84.36 | 31540 | 26023.41 | 3.55% | 0.00 |
| 2025-08-28 | 80.88 | 81.29 | 0.42 | 0.52% | 78.10 | 81.87 | 41456 | 33155.96 | 4.67% | 0.00 |
| 2025-08-27 | 84.82 | 80.87 | -3.95 | -4.66% | 80.86 | 86.10 | 41976 | 34887.25 | 4.73% | 0.00 |
| 2025-08-26 | 87.70 | 84.82 | -3.37 | -3.82% | 84.60 | 87.99 | 33388 | 28744.84 | 3.76% | 0.00 |
| 2025-08-25 | 87.77 | 88.19 | 0.64 | 0.73% | 86.65 | 90.50 | 41364 | 36532.00 | 4.66% | 0.00 |
| 2025-08-22 | 85.88 | 87.55 | 1.62 | 1.89% | 85.00 | 88.38 | 36269 | 31451.91 | 4.08% | 0.00 |
| 2025-08-21 | 86.00 | 85.93 | 2.94 | 3.54% | 84.54 | 89.37 | 53457 | 46452.93 | 6.02% | 4.00 |
| 2025-08-20 | 83.57 | 82.99 | -1.01 | -1.20% | 81.01 | 83.95 | 32319 | 26618.07 | 3.64% | 0.00 |
上证大盘股票行情在线 K线走势图
康希诺(688185)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
