股票名称 代码 688185 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 康希诺 2026-03-20 五 72.05 71.69 71.76 73.88 71.34 0.10% 3.01% 3444165 24980万 82.07 177.28 636.03 2 康希诺 2026-03-19 四 72.28 73.01 71.69 72.77 71.21 -1.81% 1.83% 2092237 15046万 81.99 177.11 635.41 3 康希诺 2026-03-18 三 70.57 70.43 73.01 73.18 70.57 3.66% 2.74% 3128359 22691万 83.5 180.37 647.11 4 康希诺 2026-03-17 二 70.88 70.73 70.43 72.47 70.39 -0.42% 1.55% 1777497 12679万 80.55 173.99 624.24 5 康希诺 2026-03-16 一 69.87 69.99 70.73 70.90 69.63 1.06% 1.32% 1514445 10645万 80.9 174.73 626.9 6 康希诺 2026-03-13 五 70.52 70.32 69.99 70.97 69.30 -0.47% 1.23% 1402923 9830万 80.05 172.91 620.34 7 康希诺 2026-03-12 四 71.15 70.85 70.32 71.48 69.65 -0.75% 1.22% 1390360 9780万 80.43 173.72 623.27 8 康希诺 2026-03-11 三 73.00 72.55 70.85 73.00 70.66 -2.34% 1.50% 1713074 12222万 81.03 175.03 627.96 9 康希诺 2026-03-10 二 71.80 71.21 72.55 73.20 71.66 1.88% 1.64% 1877820 13609万 82.98 179.23 643.03 10 康希诺 2026-03-09 一 71.51 71.78 71.21 71.78 70.30 -0.79% 1.87% 2133191 15159万 81.44 175.92 631.15 11 康希诺 2026-03-06 五 69.13 69.12 71.78 71.99 69.06 3.85% 2.33% 2668524 18918万 82.1 177.33 636.21 12 康希诺 2026-03-05 四 69.00 67.99 69.12 69.69 68.42 1.66% 1.64% 1870392 12920万 79.05 170.76 612.63 13 康希诺 2026-03-04 三 67.97 68.97 67.99 69.47 67.23 -1.42% 1.77% 2020886 13771万 77.76 167.97 602.61 14 康希诺 2026-03-03 二 71.10 70.91 68.97 72.27 68.92 -2.74% 2.75% 3141953 22110万 78.88 170.39 611.3 15 康希诺 2026-03-02 一 70.00 72.00 70.91 73.30 70.00 -1.51% 3.20% 3654380 26163万 81.1 175.18 628.5 16 康希诺 2026-02-27 五 68.00 67.78 72.00 72.40 67.70 6.23% 4.40% 5029426 35585万 82.35 177.87 638.16 17 康希诺 2026-02-26 四 65.51 65.50 67.78 68.46 65.02 3.48% 2.77% 3172646 21258万 77.52 167.45 -117.89 18 康希诺 2026-02-25 三 65.00 64.24 65.50 65.71 65.00 1.96% 1.32% 1508651 9866万 74.91 161.81 -113.93 19 康希诺 2026-02-24 二 64.00 63.90 64.24 64.60 63.74 0.53% 0.87% 999806 6422万 73.47 158.7 -111.73 20 康希诺 2026-02-13 五 64.99 64.83 63.90 65.40 63.90 -1.43% 1.35% 1544818 9976万 73.08 157.86 -111.14 21 康希诺 2026-02-12 四 65.15 65.18 64.83 65.44 64.50 -0.54% 1.01% 1156562 7527万 74.15 160.16 -112.76 22 康希诺 2026-02-11 三 65.45 65.40 65.18 65.78 65.10 -0.34% 0.76% 868926 5676万 74.55 161.02 -113.37 23 康希诺 2026-02-10 二 66.00 65.80 65.40 66.25 65.27 -0.61% 1.41% 1610099 10586万 74.8 161.57 -113.75 24 康希诺 2026-02-09 一 65.78 65.18 65.80 65.98 65.23 0.95% 1.18% 1344914 8825万 75.26 162.55 -114.45 25 康希诺 2026-02-06 五 66.00 66.45 65.18 66.50 65.01 -1.91% 1.71% 1951209 12804万 74.55 161.02 -113.37 26 康希诺 2026-02-05 四 67.00 67.00 66.45 67.56 66.42 -0.82% 1.54% 1761900 11793万 76 164.16 -115.58 27 康希诺 2026-02-04 三 66.52 66.97 67.00 67.17 65.73 0.04% 1.59% 1817110 12062万 76.63 165.52 -116.53 28 康希诺 2026-02-03 二 66.55 65.92 66.97 67.08 65.57 1.59% 1.55% 1774229 11796万 76.6 165.45 -116.48 29 康希诺 2026-02-02 一 68.10 68.64 65.92 68.78 65.90 -3.96% 2.16% 2464791 16520万 75.39 162.85 -114.66 30 康希诺 2026-01-30 五 69.71 69.69 68.64 70.96 67.83 -1.51% 2.65% 3029906 20956万 78.51 169.57 -119.39 31 康希诺 2026-01-29 四 72.02 72.32 69.69 72.10 69.65 -3.64% 3.50% 4006621 28317万 79.71 172.16 -121.21 32 康希诺 2026-01-28 三 75.10 74.33 72.32 75.46 72.18 -2.70% 3.79% 4329695 31718万 82.71 178.66 -125.79 33 康希诺 2026-01-27 二 76.00 77.21 74.33 76.44 72.01 -3.73% 5.91% 6762459 49706万 85.01 183.63 -129.28 34 康希诺 2026-01-26 一 70.98 69.14 77.21 79.80 70.98 11.67% 8.68% 9926161 74795万 88.31 190.74 -134.29 35 康希诺 2026-01-23 五 67.81 67.55 69.14 70.00 67.42 2.35% 1.74% 1984984 13654万 79.08 170.81 -120.26 36 康希诺 2026-01-22 四 66.80 66.35 67.55 68.30 66.50 1.81% 1.63% 1868792 12585万 77.26 166.88 -117.49 37 康希诺 2026-01-21 三 66.00 66.21 66.35 66.75 65.30 0.21% 1.40% 1597335 10563万 75.89 163.91 -115.4 38 康希诺 2026-01-20 二 66.93 67.03 66.21 67.63 65.70 -1.22% 1.41% 1614662 10717万 75.73 163.57 -115.16 39 康希诺 2026-01-19 一 68.41 68.57 67.03 68.57 66.94 -2.25% 1.56% 1780319 12022万 76.66 165.59 -116.59 40 康希诺 2026-01-16 五 70.12 70.04 68.57 70.48 68.12 -2.10% 1.67% 1912351 13166万 78.43 169.4 -119.27 41 康希诺 2026-01-15 四 70.99 71.99 70.04 71.80 69.81 -2.71% 2.29% 2623084 18497万 80.11 173.03 -121.82 42 康希诺 2026-01-14 三 69.55 69.11 71.99 74.44 69.40 4.17% 4.31% 4925179 35477万 82.34 177.85 -125.21 43 康希诺 2026-01-13 二 69.00 68.90 69.11 70.78 68.60 0.30% 2.42% 2771362 19332万 79.04 170.73 -120.2 44 康希诺 2026-01-12 一 68.70 68.69 68.90 69.38 67.55 0.31% 2.09% 2395801 16379万 78.8 170.21 -119.84 45 康希诺 2026-01-09 五 67.00 66.51 68.69 69.16 66.61 3.28% 2.09% 2389018 16260万 78.56 169.69 -119.47 46 康希诺 2026-01-08 四 67.40 66.64 66.51 67.40 66.31 -0.20% 1.27% 1447669 9673万 76.07 164.31 -115.68 47 康希诺 2026-01-07 三 65.85 65.53 66.64 67.76 65.85 1.69% 2.12% 2419540 16158万 76.22 164.63 -115.91 48 康希诺 2026-01-06 二 65.68 64.79 65.53 65.68 64.66 1.14% 1.40% 1606099 10486万 74.95 161.89 -113.98 49 康希诺 2026-01-05 一 62.61 62.85 64.79 65.09 62.45 3.09% 1.81% 2074095 13329万 74.1 160.06 -112.69 50 康希诺 2025-12-31 三 62.85 62.70 62.85 63.16 62.33 0.24% 0.79% 900652 5656万 71.88 155.27 -109.32 51 康希诺 2025-12-30 二 63.00 63.09 62.70 63.59 62.55 -0.62% 0.80% 916791 5763万 71.71 154.9 -109.06 52 康希诺 2025-12-29 一 64.06 64.07 63.09 64.26 63.04 -1.53% 0.96% 1100847 6987万 72.16 155.86 -109.73 53 康希诺 2025-12-26 五 64.03 64.03 64.07 64.39 63.73 0.06% 0.73% 833577 5338万 73.28 158.28 -111.44 54 康希诺 2025-12-25 四 63.80 63.87 64.03 64.38 63.60 0.25% 0.66% 760551 4871万 73.23 158.18 -111.37 55 康希诺 2025-12-24 三 63.38 63.47 63.87 64.00 63.28 0.63% 0.66% 758983 4835万 73.05 157.79 -111.09 56 康希诺 2025-12-23 二 64.39 64.44 63.47 65.20 63.10 -1.51% 1.24% 1416414 9068万 72.59 156.8 -110.39 57 康希诺 2025-12-22 一 63.99 63.40 64.44 64.88 63.00 1.64% 1.19% 1364920 8749万 73.7 159.2 -112.08 58 康希诺 2025-12-19 五 63.36 63.55 63.40 64.46 63.36 -0.24% 0.88% 1007857 6441万 72.51 156.63 -110.27 59 康希诺 2025-12-18 四 63.66 63.66 63.55 64.03 63.34 -0.17% 0.77% 875591 5577万 72.68 157 -110.53 60 康希诺 2025-12-17 三 63.00 62.84 63.66 63.78 62.30 1.30% 0.95% 1082597 6848万 72.81 157.27 -110.73 61 康希诺 2025-12-16 二 64.40 64.49 62.84 64.52 62.83 -2.56% 1.33% 1520172 9615万 71.87 155.24 -109.3 62 康希诺 2025-12-15 一 65.29 65.28 64.49 65.76 64.40 -1.21% 0.96% 1098208 7124万 73.76 159.32 -112.17 63 康希诺 2025-12-12 五 65.00 65.18 65.28 65.88 64.50 0.15% 1.19% 1356825 8856万 74.66 161.27 -113.54 64 康希诺 2025-12-11 四 66.16 66.15 65.18 66.47 65.18 -1.47% 0.93% 1066452 7000万 74.55 161.02 -113.37 65 康希诺 2025-12-10 三 66.51 65.55 66.15 66.55 65.27 0.92% 0.91% 1044566 6894万 75.66 163.42 -115.06 66 康希诺 2025-12-09 二 66.59 66.31 65.55 66.73 65.51 -1.15% 0.68% 775827 5125万 74.97 161.94 -114.01 67 康希诺 2025-12-08 一 66.19 66.14 66.31 67.00 66.15 0.26% 0.88% 1005250 6692万 75.84 163.81 -115.33 68 康希诺 2025-12-05 五 65.80 65.72 66.14 66.22 64.60 0.64% 0.85% 966533 6334万 75.65 163.39 -115.04 69 康希诺 2025-12-04 四 65.63 65.63 65.72 66.26 65.18 0.14% 0.79% 906727 5962万 75.17 162.36 -114.31 70 康希诺 2025-12-03 三 67.74 67.31 65.63 67.74 65.10 -2.50% 1.55% 1768472 11638万 75.06 162.13 -114.15 71 康希诺 2025-12-02 二 68.72 68.61 67.31 68.77 67.00 -1.89% 0.77% 884593 5959万 76.98 166.29 -117.07 72 康希诺 2025-12-01 一 68.45 68.45 68.61 69.17 68.32 0.23% 0.89% 1022153 7018万 78.47 169.5 -119.34 73 康希诺 2025-11-28 五 69.00 68.60 68.45 69.05 68.27 -0.22% 0.68% 777753 5336万 78.29 169.1 -119.06 74 康希诺 2025-11-27 四 68.60 68.75 68.60 69.36 68.16 -0.22% 0.91% 1042166 7181万 78.46 169.47 -119.32 75 康希诺 2025-11-26 三 69.80 69.66 68.75 70.99 68.50 -1.31% 1.42% 1629673 11364万 78.91 170.12 -119.77 76 康希诺 2025-11-25 二 69.01 68.94 69.66 70.20 68.56 1.04% 1.09% 1255211 8742万 79.96 172.37 -121.36 77 康希诺 2025-11-24 一 67.00 66.80 68.94 69.18 66.91 3.20% 1.21% 1386342 9446万 79.13 170.59 -120.11 78 康希诺 2025-11-21 五 68.88 69.63 66.80 70.28 66.61 -4.06% 1.44% 1656012 11209万 76.67 165.3 -116.38 79 康希诺 2025-11-20 四 71.00 70.43 69.63 71.50 69.30 -1.14% 0.84% 969043 6782万 79.92 172.3 -121.31 80 康希诺 2025-11-19 三 71.45 71.45 70.43 72.07 70.08 -1.43% 0.85% 977914 6908万 80.84 174.28 -122.7 81 康希诺 2025-11-18 二 72.94 72.92 71.45 73.03 71.14 -2.02% 1.20% 1382027 9932万 82.01 176.8 -124.48 82 康希诺 2025-11-17 一 74.93 75.08 72.92 75.16 72.60 -2.88% 1.68% 1923195 14129万 83.7 180.44 -127.04

行情刷新 | 流通股东