康希通信
sh688653 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
12.28
涨跌幅
-4.88%
成交量
10,245,800 股
成交额
127,775,216 元
换手率
3.24%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 12.52 | 12.28 | 12.68 | 12.27 | -4.88% | 10,245,800 | 127,775,216 | 3.24 |
| 2026-10-13 | 12.55 | 12.91 | 13.06 | 12.04 | +0.86% | 16,050,800 | 201,318,608 | 5.07 |
| 2026-10-12 | 13.30 | 12.80 | 13.33 | 12.71 | -4.19% | 12,012,000 | 155,416,000 | 3.80 |
| 2026-10-09 | 13.37 | 13.36 | 13.59 | 12.71 | -1.04% | 15,741,100 | 206,794,432 | 4.97 |
| 2026-10-08 | 14.46 | 13.50 | 14.52 | 13.29 | -5.46% | 12,253,300 | 168,830,848 | 3.87 |
| 2026-09-30 | 14.93 | 14.28 | 15.11 | 14.26 | -2.72% | 9,322,300 | 135,500,640 | 2.95 |
| 2026-09-29 | 14.81 | 14.68 | 14.99 | 14.52 | -0.47% | 10,650,900 | 157,272,208 | 3.37 |
| 2026-09-28 | 15.34 | 14.75 | 15.34 | 14.58 | -4.16% | 14,936,200 | 221,307,392 | 4.72 |
| 2026-09-24 | 15.64 | 15.39 | 15.90 | 15.38 | -1.85% | 12,711,900 | 198,562,208 | 4.02 |
| 2026-09-23 | 15.30 | 15.68 | 15.82 | 15.13 | +2.75% | 12,814,000 | 198,732,800 | 4.05 |
| 2026-09-22 | 15.53 | 15.26 | 15.62 | 15.19 | -0.91% | 11,620,700 | 178,954,272 | 3.67 |
| 2026-09-21 | 15.30 | 15.40 | 15.59 | 15.12 | +2.33% | 15,153,700 | 232,558,768 | 4.79 |
| 2026-09-18 | 14.17 | 15.05 | 15.20 | 14.17 | +7.89% | 20,286,200 | 301,439,136 | 6.41 |
| 2026-09-17 | 13.96 | 13.95 | 14.19 | 13.86 | +0.14% | 8,568,200 | 120,156,808 | 2.71 |
| 2026-09-16 | 13.26 | 13.93 | 14.05 | 13.16 | +5.61% | 11,591,600 | 159,111,792 | 3.66 |
| 2026-09-15 | 13.30 | 13.19 | 13.52 | 13.18 | -1.64% | 7,075,400 | 94,199,472 | 2.24 |
| 2026-09-14 | 13.27 | 13.41 | 13.74 | 13.02 | +3.63% | 12,437,200 | 166,109,632 | 3.93 |
| 2026-09-11 | 13.12 | 12.94 | 13.14 | 12.63 | -1.90% | 8,687,500 | 111,740,064 | 2.75 |
| 2026-09-10 | 13.30 | 13.19 | 13.45 | 13.17 | -1.64% | 5,541,100 | 73,543,504 | 1.75 |
| 2026-09-09 | 13.46 | 13.41 | 13.63 | 13.30 | +0.30% | 6,220,600 | 83,772,552 | 1.97 |
| 2026-09-08 | 13.53 | 13.37 | 13.64 | 13.32 | -1.18% | 6,825,700 | 91,864,336 | 2.16 |
| 2026-09-07 | 13.61 | 13.53 | 13.75 | 13.49 | +0.45% | 8,132,200 | 110,753,104 | 2.57 |
| 2026-09-04 | 13.94 | 13.47 | 14.28 | 13.35 | -2.53% | 12,958,800 | 178,709,952 | 4.10 |
| 2026-09-03 | 14.05 | 13.82 | 14.55 | 13.72 | +0.22% | 11,266,400 | 158,201,600 | 3.56 |
| 2026-09-02 | 13.76 | 13.79 | 13.93 | 13.70 | -1.36% | 7,998,600 | 110,448,872 | 2.53 |
| 2026-09-01 | 14.36 | 13.98 | 14.60 | 13.95 | -3.19% | 11,343,100 | 160,486,912 | 3.58 |
| 2026-08-31 | 14.00 | 14.44 | 14.47 | 13.84 | +2.41% | 12,696,800 | 179,696,032 | 4.01 |
| 2026-08-28 | 13.90 | 14.10 | 14.63 | 13.86 | +0.79% | 15,166,300 | 216,379,760 | 4.79 |
| 2026-08-27 | 13.61 | 13.99 | 14.22 | 13.61 | +2.87% | 19,478,600 | 271,119,808 | 6.16 |
| 2026-08-26 | 13.80 | 13.60 | 13.98 | 13.47 | -2.16% | 19,123,800 | 261,645,152 | 6.04 |
需要全历史数据与程序化访问？
查看 康希通信 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688653 获取全部历史日线。