| 股票名称 | 代码 688653 | 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 | 康希通信 | 2024-04-26 五 | 11.04 | 11.03 | 11.26 | 11.40 | 10.88 | 2.09% | 4.57% | 2335014 | 2623万 | 5.75 | 47.8 | -1957.47 | 2 | 康希通信 | 2024-04-25 四 | 11.00 | 11.05 | 11.03 | 11.23 | 10.93 | -0.18% | 2.61% | 1331092 | 1477万 | 5.63 | 46.82 | -1917.48 | 3 | 康希通信 | 2024-04-24 三 | 10.63 | 10.64 | 11.05 | 11.07 | 10.57 | 3.85% | 4.09% | 2086053 | 2276万 | 5.64 | 46.91 | -1920.96 | 4 | 康希通信 | 2024-04-23 二 | 10.62 | 10.87 | 10.64 | 10.82 | 10.50 | -2.12% | 4.20% | 2142126 | 2283万 | 5.43 | 45.16 | -1849.69 | 5 | 康希通信 | 2024-04-22 一 | 10.70 | 10.75 | 10.87 | 10.89 | 10.21 | 1.12% | 3.27% | 1658463 | 1767万 | 5.52 | 46.14 | 465.06 | 6 | 康希通信 | 2024-04-19 五 | 10.90 | 11.02 | 10.75 | 11.08 | 10.62 | -2.45% | 2.94% | 1492222 | 1611万 | 5.46 | 45.63 | 404.04 | 7 | 康希通信 | 2024-04-18 四 | 11.33 | 11.18 | 11.02 | 11.33 | 10.86 | -1.43% | 3.07% | 1557419 | 1724万 | 5.59 | 46.78 | 414.19 | 8 | 康希通信 | 2024-04-17 三 | 10.40 | 10.16 | 11.18 | 11.18 | 10.35 | 10.04% | 5.22% | 2649472 | 2895万 | 5.68 | 47.46 | 420.21 | 9 | 康希通信 | 2024-04-16 二 | 11.30 | 11.27 | 10.16 | 11.38 | 10.14 | -9.85% | 5.65% | 2870746 | 3020万 | 5.16 | 43.13 | 381.87 | 10 | 康希通信 | 2024-04-15 一 | 12.04 | 12.13 | 11.27 | 12.23 | 10.97 | -7.09% | 6.06% | 3076528 | 3525万 | 5.72 | 47.84 | 423.59 | 11 | 康希通信 | 2024-04-12 五 | 12.14 | 12.14 | 12.13 | 12.43 | 12.04 | -0.08% | 2.58% | 1310130 | 1599万 | 6.16 | 51.49 | 455.91 | 12 | 康希通信 | 2024-04-11 四 | 12.01 | 12.08 | 12.14 | 12.41 | 11.90 | 0.50% | 3.18% | 1612677 | 1968万 | 6.16 | 51.53 | 456.29 | 13 | 康希通信 | 2024-04-10 三 | 12.48 | 12.45 | 12.08 | 12.48 | 11.93 | -2.97% | 3.39% | 1720663 | 2084万 | 6.13 | 51.28 | 454.03 | 14 | 康希通信 | 2024-04-09 二 | 12.35 | 12.35 | 12.45 | 12.48 | 12.21 | 0.81% | 3.46% | 1756149 | 2173万 | 6.32 | 52.85 | 467.94 | 15 | 康希通信 | 2024-04-08 一 | 13.13 | 13.03 | 12.35 | 13.13 | 12.31 | -5.22% | 5.44% | 2759614 | 3473万 | 6.27 | 52.42 | 464.18 | 16 | 康希通信 | 2024-04-03 三 | 13.39 | 13.38 | 13.03 | 13.43 | 12.88 | -2.62% | 5.60% | 2844702 | 3722万 | 6.61 | 55.31 | 489.74 | 17 | 康希通信 | 2024-04-02 二 | 13.71 | 13.72 | 13.38 | 13.71 | 13.23 | -2.48% | 5.20% | 2638967 | 3536万 | 6.79 | 56.8 | 502.89 | 18 | 康希通信 | 2024-04-01 一 | 13.80 | 13.75 | 13.72 | 13.97 | 13.58 | -0.22% | 6.18% | 3139322 | 4310万 | 6.97 | 58.24 | 515.67 | 19 | 康希通信 | 2024-03-29 五 | 13.10 | 13.10 | 13.75 | 13.87 | 12.90 | 4.96% | 10.39% | 5276272 | 7091万 | 6.98 | 58.37 | 516.8 | 20 | 康希通信 | 2024-03-28 四 | 12.68 | 12.64 | 13.10 | 13.33 | 12.67 | 3.64% | 6.14% | 3117864 | 4069万 | 6.65 | 55.61 | 492.37 | 21 | 康希通信 | 2024-03-27 三 | 13.75 | 13.75 | 12.64 | 13.79 | 12.64 | -8.07% | 7.12% | 3614018 | 4738万 | 6.42 | 53.65 | 475.08 | 22 | 康希通信 | 2024-03-26 二 | 13.67 | 13.72 | 13.75 | 14.14 | 13.56 | 0.22% | 5.80% | 2945521 | 4077万 | 6.98 | 58.37 | 516.8 | 23 | 康希通信 | 2024-03-25 一 | 14.45 | 14.40 | 13.72 | 14.50 | 13.69 | -4.72% | 7.17% | 3639933 | 5115万 | 6.97 | 58.24 | 515.67 | 24 | 康希通信 | 2024-03-22 五 | 14.62 | 14.52 | 14.40 | 15.05 | 14.30 | -0.83% | 9.33% | 4735602 | 6926万 | 7.31 | 61.13 | 541.23 | 25 | 康希通信 | 2024-03-21 四 | 14.88 | 14.83 | 14.52 | 14.95 | 14.28 | -2.09% | 9.17% | 4657742 | 6806万 | 7.37 | 61.63 | 545.74 | 26 | 康希通信 | 2024-03-20 三 | 14.78 | 14.91 | 14.83 | 15.08 | 14.69 | -0.54% | 10.60% | 5382033 | 7996万 | 7.53 | 62.95 | 557.39 | 27 | 康希通信 | 2024-03-19 二 | 14.50 | 14.60 | 14.91 | 15.33 | 14.38 | 2.12% | 14.96% | 7595578 | 11297万 | 7.57 | 63.29 | 560.4 | 28 | 康希通信 | 2024-03-18 一 | 14.50 | 14.67 | 14.60 | 14.68 | 14.20 | -0.48% | 13.50% | 6854376 | 9900万 | 7.41 | 61.97 | 548.75 | 29 | 康希通信 | 2024-03-15 五 | 13.30 | 13.36 | 14.67 | 14.67 | 13.12 | 9.81% | 14.24% | 7230759 | 10103万 | 7.45 | 62.27 | 551.38 | 30 | 康希通信 | 2024-03-14 四 | 13.80 | 14.00 | 13.36 | 14.00 | 13.11 | -4.57% | 8.32% | 4223201 | 5693万 | 6.78 | 56.71 | 502.14 | 31 | 康希通信 | 2024-03-08 五 | 13.13 | 13.13 | 13.21 | 13.27 | 12.97 | 0.61% | 3.44% | 1745791 | 2295万 | 6.71 | 56.07 | 496.5 | 32 | 康希通信 | 2024-03-07 四 | 13.22 | 13.23 | 13.13 | 13.80 | 13.03 | -0.76% | 5.47% | 2775634 | 3705万 | 6.67 | 55.73 | 493.5 | 33 | 康希通信 | 2024-03-06 三 | 13.14 | 13.19 | 13.23 | 13.49 | 13.02 | 0.30% | 4.26% | 2161681 | 2859万 | 6.72 | 56.16 | 497.26 | 34 | 康希通信 | 2024-03-05 二 | 13.42 | 13.60 | 13.19 | 13.60 | 13.09 | -3.01% | 5.53% | 2805064 | 3723万 | 6.7 | 55.99 | 495.75 | 35 | 康希通信 | 2024-03-04 一 | 13.80 | 13.65 | 13.60 | 14.03 | 13.28 | -0.37% | 6.77% | 3438596 | 4679万 | 6.9 | 57.73 | 511.16 | 36 | 康希通信 | 2024-03-01 五 | 13.41 | 13.32 | 13.65 | 13.83 | 13.21 | 2.48% | 6.47% | 3285392 | 4438万 | 6.93 | 57.94 | 513.04 | 37 | 康希通信 | 2024-02-29 四 | 12.41 | 12.65 | 13.32 | 13.36 | 12.41 | 5.30% | 9.18% | 4660387 | 6101万 | 6.76 | 56.54 | 500.64 | 38 | 康希通信 | 2024-02-28 三 | 14.34 | 14.30 | 12.65 | 14.60 | 12.62 | -11.54% | 14.39% | 7305895 | 9999万 | 6.42 | 53.7 | 475.46 | 39 | 康希通信 | 2024-02-27 二 | 13.35 | 13.48 | 14.30 | 14.32 | 13.27 | 6.08% | 9.12% | 4632122 | 6428万 | 7.26 | 60.7 | 537.47 | 40 | 康希通信 | 2024-02-26 一 | 13.30 | 13.30 | 13.48 | 13.84 | 13.11 | 1.35% | 10.05% | 5103493 | 6862万 | 6.84 | 57.22 | 506.65 | 41 | 康希通信 | 2024-02-23 五 | 13.14 | 12.98 | 13.30 | 13.30 | 12.88 | 2.47% | 7.67% | 3891337 | 5088万 | 6.75 | 56.46 | 1318.7 | 42 | 康希通信 | 2024-02-22 四 | 12.48 | 12.38 | 12.98 | 12.99 | 12.41 | 4.85% | 7.75% | 3932103 | 5028万 | 6.59 | 55.1 | 1286.97 | 43 | 康希通信 | 2024-02-21 三 | 12.32 | 12.50 | 12.38 | 12.98 | 12.25 | -0.96% | 8.36% | 4245649 | 5368万 | 6.28 | 52.55 | 1227.48 | 44 | 康希通信 | 2024-02-20 二 | 12.26 | 12.22 | 12.50 | 12.60 | 11.95 | 2.29% | 6.64% | 3371754 | 4151万 | 6.35 | 53.06 | 1239.38 | 45 | 康希通信 | 2024-02-19 一 | 12.05 | 11.55 | 12.22 | 12.27 | 11.76 | 5.80% | 8.83% | 4483878 | 5391万 | 6.2 | 51.87 | 1211.62 | 46 | 康希通信 | 2024-02-08 四 | 11.00 | 10.58 | 11.55 | 11.63 | 10.32 | 9.17% | 10.57% | 5363923 | 5961万 | 5.86 | 49.03 | 1145.19 | 47 | 康希通信 | 2024-02-07 三 | 11.61 | 11.81 | 10.58 | 11.88 | 10.42 | -10.41% | 11.87% | 6024443 | 6762万 | 5.37 | 44.91 | 1049.01 | 48 | 康希通信 | 2024-02-06 二 | 11.02 | 11.30 | 11.81 | 12.15 | 10.37 | 4.51% | 8.77% | 4450301 | 5021万 | 6 | 50.13 | 1170.96 | 49 | 康希通信 | 2024-02-05 一 | 12.30 | 12.56 | 11.30 | 12.72 | 10.81 | -10.03% | 8.04% | 4081150 | 4720万 | 5.74 | 47.97 | 1120.4 | 50 | 康希通信 | 2024-02-02 五 | 13.80 | 13.79 | 12.56 | 13.98 | 12.19 | -8.92% | 8.91% | 4525083 | 5895万 | 6.38 | 53.31 | 1245.33 | 51 | 康希通信 | 2024-02-01 四 | 14.11 | 14.20 | 13.79 | 14.38 | 13.78 | -2.89% | 6.28% | 3190612 | 4467万 | 7 | 58.54 | 1367.28 | 52 | 康希通信 | 2024-01-31 三 | 14.65 | 14.98 | 14.20 | 15.30 | 14.18 | -5.21% | 5.57% | 2828457 | 4143万 | 7.21 | 60.28 | 1407.93 | 53 | 康希通信 | 2024-01-30 二 | 15.64 | 15.97 | 14.98 | 15.85 | 14.88 | -6.20% | 8.39% | 4259689 | 6554万 | 7.6 | 63.59 | 1485.27 | 54 | 康希通信 | 2024-01-29 一 | 16.68 | 15.84 | 15.97 | 18.07 | 15.97 | 0.82% | 14.45% | 7334008 | 12398万 | 8.11 | 67.79 | 1583.43 | 55 | 康希通信 | 2024-01-26 五 | 16.10 | 16.02 | 15.84 | 16.17 | 15.72 | -1.12% | 5.13% | 2606833 | 4139万 | 8.04 | 67.24 | 1570.54 | 56 | 康希通信 | 2024-01-25 四 | 15.32 | 15.32 | 16.02 | 16.24 | 15.21 | 4.57% | 9.10% | 4621531 | 7368万 | 8.13 | 68 | 1588.39 | 57 | 康希通信 | 2024-01-24 三 | 15.39 | 15.20 | 15.32 | 15.50 | 14.73 | 0.79% | 4.77% | 2420787 | 3665万 | 7.78 | 65.03 | 1518.98 | 58 | 康希通信 | 2024-01-23 二 | 15.08 | 15.27 | 15.20 | 15.50 | 15.00 | -0.46% | 3.91% | 1985425 | 3024万 | 7.72 | 64.52 | 1507.08 | 59 | 康希通信 | 2024-01-22 一 | 16.49 | 16.56 | 15.27 | 16.60 | 14.92 | -7.79% | 7.16% | 3634025 | 5730万 | 7.75 | 64.82 | 1514.02 | 60 | 康希通信 | 2024-01-19 五 | 17.20 | 17.27 | 16.56 | 17.40 | 16.54 | -4.11% | 3.72% | 1888770 | 3194万 | 8.41 | 70.29 | 1641.93 | 61 | 康希通信 | 2024-01-18 四 | 16.88 | 16.99 | 17.27 | 17.30 | 16.49 | 1.65% | 4.94% | 2510200 | 4239万 | 8.77 | 73.31 | 1712.33 | 62 | 康希通信 | 2024-01-17 三 | 17.54 | 17.62 | 16.99 | 17.55 | 16.92 | -3.58% | 4.01% | 2034119 | 3498万 | 8.63 | 72.12 | 1684.56 | 63 | 康希通信 | 2024-01-16 二 | 17.49 | 17.29 | 17.62 | 17.62 | 17.06 | 1.91% | 4.72% | 2397991 | 4152万 | 8.95 | 74.79 | 1747.03 | 64 | 康希通信 | 2024-01-15 一 | 17.51 | 17.27 | 17.29 | 17.60 | 17.02 | 0.12% | 3.81% | 1935976 | 3352万 | 8.78 | 73.39 | 1714.31 | 65 | 康希通信 | 2024-01-12 五 | 17.74 | 17.91 | 17.27 | 17.90 | 17.23 | -3.57% | 4.30% | 2182400 | 3825万 | 8.77 | 73.31 | 1712.33 | 66 | 康希通信 | 2024-01-11 四 | 17.28 | 17.26 | 17.91 | 17.91 | 17.22 | 3.77% | 4.44% | 2251985 | 3972万 | 9.09 | 76.02 | 1775.78 | 67 | 康希通信 | 2024-01-10 三 | 17.60 | 17.44 | 17.26 | 17.78 | 17.05 | -1.03% | 3.46% | 1758111 | 3055万 | 8.76 | 73.27 | 1711.33 | 68 | 康希通信 | 2024-01-09 二 | 17.99 | 17.95 | 17.44 | 18.24 | 17.13 | -2.84% | 6.15% | 3119751 | 5506万 | 8.85 | 74.03 | 1729.18 | 69 | 康希通信 | 2024-01-08 一 | 18.24 | 18.47 | 17.95 | 18.45 | 17.95 | -2.82% | 3.17% | 1607109 | 2915万 | 9.11 | 76.19 | 1779.75 | 70 | 康希通信 | 2024-01-05 五 | 19.03 | 18.91 | 18.47 | 19.17 | 18.34 | -2.33% | 3.87% | 1964097 | 3686万 | 9.38 | 78.4 | 1831.31 | 71 | 康希通信 | 2024-01-04 四 | 18.92 | 19.02 | 18.91 | 19.20 | 18.65 | -0.58% | 2.99% | 1516126 | 2879万 | 9.6 | 80.27 | 1874.93 | 72 | 康希通信 | 2024-01-03 三 | 19.49 | 19.52 | 19.02 | 19.49 | 18.85 | -2.56% | 5.42% | 2751243 | 5259万 | 9.66 | 80.74 | 1885.84 | 73 | 康希通信 | 2024-01-02 二 | 20.00 | 20.02 | 19.52 | 20.09 | 19.51 | -2.50% | 5.86% | 2973054 | 5857万 | 9.91 | 82.86 | 1935.41 | 74 | 康希通信 | 2023-12-29 五 | 19.20 | 19.10 | 20.02 | 20.19 | 18.99 | 4.82% | 11.71% | 5945181 | 11726万 | 10.16 | 84.98 | 1984.99 | 75 | 康希通信 | 2023-12-28 四 | 18.19 | 18.36 | 19.10 | 19.24 | 18.19 | 4.03% | 7.61% | 3863825 | 7298万 | 9.7 | 81.08 | 1893.77 | 76 | 康希通信 | 2023-12-27 三 | 17.90 | 17.70 | 18.36 | 18.47 | 17.79 | 3.73% | 6.31% | 3205827 | 5834万 | 9.32 | 77.93 | 1820.4 | 77 | 康希通信 | 2023-12-26 二 | 18.34 | 18.41 | 17.70 | 18.40 | 17.70 | -3.86% | 6.13% | 3109886 | 5596万 | 8.99 | 75.13 | 1754.96 | 78 | 康希通信 | 2023-12-25 一 | 18.39 | 18.32 | 18.41 | 18.58 | 18.10 | 0.49% | 6.11% | 3102971 | 5696万 | 9.35 | 78.15 | 1825.36 | 79 | 康希通信 | 2023-12-22 五 | 18.58 | 18.70 | 18.32 | 18.84 | 18.32 | -2.03% | 6.71% | 3404782 | 6322万 | 9.3 | 77.76 | 1816.43 | 80 | 康希通信 | 2023-12-21 四 | 18.85 | 18.87 | 18.70 | 18.99 | 18.18 | -0.90% | 7.70% | 3906900 | 7254万 | 9.49 | 79.38 | 1854.11 | 81 | 康希通信 | 2023-12-20 三 | 18.85 | 18.91 | 18.87 | 19.34 | 18.76 | -0.21% | 6.12% | 3108271 | 5937万 | 9.58 | 80.1 | 1870.97 | 82 | 康希通信 | 2023-12-19 二 | 19.07 | 19.07 | 18.91 | 19.31 | 18.68 | -0.84% | 6.28% | 3187287 | 6055万 | 9.6 | 80.27 | 1874.93 | 83 | 康希通信 | 2023-12-18 一 | 19.44 | 19.52 | 19.07 | 19.65 | 19.01 | -2.31% | 5.28% | 2679208 | 5165万 | 9.68 | 80.95 | 1890.8 | 84 | 康希通信 | 2023-12-15 五 | 19.51 | 19.43 | 19.52 | 19.80 | 19.07 | 0.46% | 8.40% | 4265196 | 8308万 | 9.91 | 82.86 | 1935.41 | 85 | 康希通信 | 2023-12-14 四 | 20.01 | 20.15 | 19.43 | 20.11 | 19.39 | -3.57% | 10.36% | 5258452 | 10374万 | 9.86 | 82.48 | 1926.49 | 86 | 康希通信 | 2023-12-13 三 | 19.90 | 19.97 | 20.15 | 20.27 | 19.45 | 0.90% | 12.87% | 6535408 | 12991万 | 10.23 | 85.53 | 1997.88 | 87 | 康希通信 | 2023-12-12 二 | 20.05 | 20.24 | 19.97 | 20.50 | 19.88 | -1.33% | 10.79% | 5476451 | 11056万 | 10.14 | 84.77 | 1980.03 | 88 | 康希通信 | 2023-12-11 一 | 19.80 | 20.02 | 20.24 | 20.46 | 19.63 | 1.10% | 12.22% | 6202999 | 12418万 | 10.28 | 85.91 | 2006.8 | 89 | 康希通信 | 2023-12-08 五 | 19.65 | 19.80 | 20.02 | 20.50 | 19.62 | 1.11% | 13.77% | 6992884 | 14086万 | 10.16 | 84.98 | 1984.99 | 90 | 康希通信 | 2023-12-07 四 | 20.68 | 20.40 | 19.80 | 20.93 | 19.71 | -2.94% | 15.54% | 7888254 | 16021万 | 10.05 | 84.05 | 1963.18 | 91 | 康希通信 | 2023-12-06 三 | 20.06 | 20.65 | 20.40 | 21.19 | 20.01 | -1.21% | 19.05% | 9671216 | 19863万 | 10.36 | 86.59 | 2022.67 | 92 | 康希通信 | 2023-12-05 二 | 20.15 | 19.90 | 20.65 | 20.86 | 19.80 | 3.77% | 24.94% | 12660526 | 25869万 | 10.48 | 87.66 | 2047.45 | 93 | 康希通信 | 2023-12-04 一 | 19.54 | 19.54 | 19.90 | 20.22 | 19.39 | 1.84% | 14.00% | 7105588 | 14057万 | 10.1 | 84.47 | 1973.09 | 94 | 康希通信 | 2023-12-01 五 | 19.46 | 19.41 | 19.54 | 19.67 | 19.00 | 0.67% | 12.62% | 6409175 | 12380万 | 9.92 | 82.94 | 1937.4 | 95 | 康希通信 | 2023-11-30 四 | 20.56 | 20.41 | 19.41 | 20.56 | 19.20 | -4.90% | 18.80% | 9543458 | 18732万 | 9.85 | 82.39 | 1924.51 | 96 | 康希通信 | 2023-11-29 三 | 20.80 | 20.91 | 20.41 | 21.21 | 20.40 | -2.39% | 14.77% | 7498650 | 15601万 | 10.36 | 86.64 | 2023.66 | 97 | 康希通信 | 2023-11-28 二 | 20.63 | 20.79 | 20.91 | 21.23 | 20.40 | 0.58% | 16.80% | 8529287 | 17744万 | 10.62 | 88.76 | 2073.23 | 98 | 康希通信 | 2023-11-27 一 | 20.79 | 20.79 | 20.79 | 21.20 | 20.23 | 0.00% | 20.15% | 10226945 | 21208万 | 10.55 | 88.25 | 2061.33 | 99 | 康希通信 | 2023-11-24 五 | 21.89 | 22.56 | 20.79 | 21.89 | 20.55 | -7.85% | 31.43% | 15958457 | 33657万 | 10.55 | 88.25 | 2061.33 | 100 | C康希 | 2023-11-23 四 | 23.00 | 22.80 | 22.56 | 24.84 | 22.53 | -1.05% | 37.34% | 18957717 | 44880万 | 11.45 | 95.76 | 2236.83 | 101 | C康希 | 2023-11-22 三 | 24.00 | 25.30 | 22.80 | 24.84 | 22.23 | -9.88% | 40.21% | 20412999 | 47802万 | 11.57 | 96.78 | 2260.63 | 102 | C康希 | 2023-11-21 二 | 27.50 | 28.30 | 25.30 | 28.99 | 25.08 | -10.60% | 49.47% | 25115643 | 66960万 | 12.84 | 107.39 | 2508.5 | 103 | C康希 | 2023-11-20 一 | 26.73 | 26.39 | 28.30 | 28.44 | 24.26 | 7.24% | 63.43% | 32202509 | 84515万 | 14.37 | 120.13 | 2805.95 | 104 | N康希 | 2023-11-17 五 | 26.00 | 10.50 | 26.39 | 29.26 | 24.00 | 151.33% | 74.63% | 37888163 | 98558万 | 13.4 | 112.02 | 2616.58 |
|
行情刷新 | 流通股东
|