Kailong High Technology Co Ltd (300912)

300912
🏛️ 中国 →
17.48
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 17.78 18.08 17.62 18.01 1.6M
2023-12-28 17.31 17.79 17.10 17.78 2.2M
2023-12-27 17.37 17.44 17.08 17.31 2.2M
2023-12-26 17.79 17.81 17.30 17.35 2.0M
2023-12-25 17.90 17.95 17.49 17.81 2.1M
2023-12-22 18.30 18.30 17.80 17.84 2.4M
2023-12-21 18.09 18.20 17.59 18.17 2.6M
2023-12-20 18.07 18.45 17.91 18.07 2.3M
2023-12-19 18.24 18.24 17.80 17.98 1.6M
2023-12-18 18.20 18.44 17.98 18.05 2.8M
2023-12-15 18.25 18.25 17.94 18.17 1.4M
2023-12-14 18.22 18.35 18.02 18.05 1.4M
2023-12-13 18.28 18.47 18.08 18.22 1.5M
2023-12-12 18.52 18.53 18.17 18.29 1.5M
2023-12-11 18.02 18.44 17.81 18.38 2.7M
2023-12-08 18.55 18.79 17.97 18.03 2.8M
2023-12-07 18.80 18.90 18.30 18.39 2.9M
2023-12-06 18.88 19.69 18.67 18.79 4.5M
2023-12-05 19.35 19.39 18.74 18.74 2.7M
2023-12-04 19.27 19.77 19.20 19.35 3.0M
2023-12-01 19.25 19.38 18.92 19.27 3.2M
2023-11-30 19.49 19.88 19.01 19.30 2.6M
2023-11-29 19.80 20.15 19.57 19.62 2.6M
2023-11-28 19.34 19.83 19.34 19.79 2.4M
2023-11-27 19.57 20.03 19.30 19.48 2.8M
2023-11-24 20.36 20.38 19.47 19.59 4.6M
2023-11-23 20.08 20.71 20.02 20.38 5.1M
2023-11-22 20.67 20.74 19.87 19.99 5.1M
2023-11-21 20.56 21.15 20.56 20.77 7.4M
2023-11-20 20.12 21.05 19.86 20.85 8.6M
2023-11-17 19.86 20.38 19.73 20.15 6.3M
2023-11-16 20.18 20.18 19.78 19.84 4.0M
2023-11-15 19.80 20.21 19.51 20.16 6.8M
2023-11-14 19.66 19.88 19.57 19.63 4.4M
2023-11-13 19.59 19.77 19.43 19.74 4.3M
2023-11-10 19.61 19.79 19.18 19.51 6.0M
2023-11-09 21.80 21.80 19.65 19.92 13.6M
2023-11-08 21.96 22.28 21.59 22.24 12.5M
2023-11-07 21.05 22.60 20.95 22.55 18.2M
2023-11-06 20.06 22.00 20.02 21.28 15.5M
2023-11-03 20.57 20.60 19.94 20.29 12.3M
2023-11-02 19.48 21.80 19.22 20.93 17.7M
2023-11-01 19.05 20.19 18.85 19.62 9.8M
2023-10-31 18.68 19.77 18.60 19.37 7.3M
2023-10-30 18.81 18.90 18.26 18.79 6.2M
2023-10-27 19.36 19.84 18.83 19.30 4.8M
2023-10-26 19.42 19.42 18.75 19.28 5.0M
2023-10-25 18.44 19.35 18.28 19.20 6.4M
2023-10-24 17.77 18.73 17.70 18.36 4.7M
2023-10-23 17.91 18.91 17.50 17.77 5.0M
2023-10-20 17.60 18.45 17.60 18.04 3.4M
2023-10-19 18.20 18.40 17.50 17.78 4.6M
2023-10-18 18.40 19.17 17.75 18.23 6.0M
2023-10-17 18.38 18.49 17.98 18.09 1.7M
2023-10-16 18.56 18.67 18.00 18.34 2.4M
2023-10-13 18.59 18.85 18.32 18.51 2.3M
2023-10-12 18.68 18.97 18.30 18.63 2.5M
2023-10-11 18.84 18.84 18.43 18.51 1.9M
2023-10-10 18.78 18.95 18.63 18.70 1.5M
2023-10-09 18.66 19.06 18.60 18.81 2.4M
2023-09-28 18.03 18.69 18.00 18.62 2.4M
2023-09-27 18.56 18.63 18.02 18.13 2.9M
2023-09-26 18.51 18.90 18.21 18.70 2.5M
2023-09-25 18.43 18.72 18.15 18.40 1.7M
2023-09-22 17.80 18.42 17.67 18.40 2.0M
2023-09-21 18.09 18.31 17.80 17.81 1.9M
2023-09-20 18.40 18.69 18.09 18.09 1.6M
2023-09-19 19.08 19.08 18.43 18.47 2.3M
2023-09-18 18.39 19.46 18.39 19.07 4.0M
2023-09-15 18.71 18.75 18.22 18.33 1.9M
2023-09-14 18.96 18.97 18.38 18.58 2.6M
2023-09-13 19.60 19.68 18.65 18.94 4.3M
2023-09-12 19.35 19.78 19.33 19.75 4.1M
2023-09-11 18.93 19.36 18.71 19.33 2.9M
2023-09-08 18.73 19.06 18.65 18.79 1.4M
2023-09-07 19.42 19.50 18.80 18.83 2.2M
2023-09-06 19.11 19.55 19.11 19.53 2.4M
2023-09-05 19.20 19.44 19.08 19.24 2.0M
2023-09-04 19.63 19.78 19.21 19.34 2.6M
2023-09-01 19.25 19.52 19.00 19.50 2.5M
2023-08-31 19.44 19.75 19.15 19.38 2.9M
2023-08-30 18.99 19.67 18.90 19.44 4.3M
2023-08-29 17.50 19.02 17.45 18.88 5.4M
2023-08-28 18.87 19.38 17.42 17.54 3.2M
2023-08-25 18.43 18.83 17.72 17.91 3.2M
2023-08-24 18.70 18.89 18.35 18.56 2.1M
2023-08-23 19.07 19.18 18.61 18.83 1.9M
2023-08-22 19.29 19.54 18.60 19.05 2.9M
2023-08-21 19.09 19.38 19.00 19.29 2.5M
2023-08-18 18.98 19.40 18.96 19.02 2.9M
2023-08-17 18.36 18.99 18.17 18.97 3.2M
2023-08-16 18.83 18.96 18.25 18.28 2.3M
2023-08-15 19.18 19.40 18.73 18.91 2.0M
2023-08-14 18.69 19.28 18.66 19.20 2.6M
2023-08-11 19.10 19.28 18.65 18.69 2.2M
2023-08-10 18.96 19.15 18.80 19.09 1.8M
2023-08-09 19.54 19.88 18.84 18.91 3.7M
2023-08-08 19.00 19.45 18.91 19.30 3.0M
2023-08-07 18.80 19.08 18.78 18.96 1.7M
2023-08-04 18.84 19.06 18.73 18.94 2.5M
2023-08-03 19.39 19.45 18.82 18.83 3.5M
2023-08-02 19.31 19.45 19.07 19.44 2.0M
2023-08-01 19.40 19.62 19.24 19.31 2.5M
2023-07-31 20.40 20.40 19.56 19.57 3.5M
2023-07-28 19.50 20.05 19.22 19.90 3.4M
2023-07-27 19.78 20.19 19.64 19.68 3.6M
2023-07-26 19.78 20.05 19.41 19.47 2.4M
2023-07-25 19.62 19.85 19.41 19.85 2.9M
2023-07-24 19.31 19.55 19.07 19.33 2.7M
2023-07-21 19.81 19.98 19.20 19.32 4.4M
2023-07-20 20.38 20.69 19.83 19.85 3.8M
2023-07-19 20.98 21.05 20.30 20.37 3.6M
2023-07-18 20.53 21.10 20.00 21.00 4.2M
2023-07-17 21.40 21.68 20.49 20.71 5.4M
2023-07-14 21.29 21.55 20.48 21.42 5.2M
2023-07-13 21.77 22.13 20.92 21.09 8.4M
2023-07-12 21.66 22.66 21.50 22.07 8.5M
2023-07-11 21.51 21.95 20.90 21.86 7.0M
2023-07-10 21.93 22.59 21.42 21.60 7.0M
2023-07-07 24.20 24.68 22.00 22.10 11.5M
2023-07-06 24.70 24.74 23.60 24.25 11.3M
2023-07-05 23.66 25.57 23.20 25.02 17.3M
2023-07-04 23.00 23.96 22.95 23.79 11.2M
2023-07-03 23.30 23.70 22.58 23.05 8.7M
2023-06-30 22.71 23.90 22.00 22.87 11.3M
2023-06-29 22.39 23.08 21.50 22.88 11.0M
2023-06-28 23.45 24.83 22.20 22.51 15.3M
2023-06-27 23.00 23.96 22.19 23.93 13.2M
2023-06-26 22.20 24.57 22.01 23.91 20.7M
2023-06-21 20.53 23.50 20.36 22.85 19.9M
2023-06-20 20.29 20.73 19.68 20.54 8.3M
2023-06-19 19.86 20.60 19.82 20.29 7.3M
2023-06-16 20.35 20.35 19.75 19.83 5.1M
2023-06-15 20.08 20.43 19.81 20.20 4.9M
2023-06-14 21.00 21.10 19.90 19.98 6.6M
2023-06-13 20.77 21.35 20.40 20.62 9.1M
2023-06-12 19.49 21.03 19.49 21.03 11.0M
2023-06-09 19.17 20.21 18.99 19.85 7.3M
2023-06-08 19.90 20.73 19.61 19.62 6.6M
2023-06-07 20.66 20.73 19.61 20.03 8.7M
2023-06-06 21.59 21.82 20.79 20.94 7.8M
2023-06-05 20.98 22.30 20.95 21.85 12.7M
2023-06-02 20.55 21.66 20.55 20.88 11.2M
2023-06-01 20.02 21.55 19.88 20.95 13.0M
2023-05-31 19.46 20.05 19.28 19.83 5.9M
2023-05-30 20.50 20.70 20.11 20.43 4.5M
2023-05-29 21.11 21.16 20.44 20.66 4.6M
2023-05-26 21.28 21.48 20.43 21.04 6.9M
2023-05-25 21.67 22.10 20.92 21.50 7.0M
2023-05-24 22.08 22.70 21.71 21.93 6.6M
2023-05-23 22.52 23.21 21.71 22.01 9.0M
2023-05-22 23.78 23.99 22.30 22.51 11.0M
2023-05-19 23.74 24.40 23.01 23.99 10.9M
2023-05-18 23.97 25.72 23.46 24.75 15.0M
2023-05-17 23.59 24.74 23.20 23.97 14.4M
2023-05-16 24.06 26.88 24.00 24.40 19.8M
2023-05-15 21.98 25.18 21.74 24.90 20.5M
2023-05-12 22.10 22.30 21.33 21.60 14.4M
2023-05-11 21.51 24.00 20.80 23.54 23.4M
2023-05-10 18.60 20.78 18.60 20.78 13.2M
2023-05-09 17.64 17.72 17.22 17.32 2.7M
2023-05-08 17.73 18.21 17.31 17.76 5.0M
2023-05-05 18.78 18.79 17.75 17.91 5.0M
2023-05-04 18.50 18.86 18.37 18.64 5.7M
2023-04-28 18.99 19.58 18.29 18.75 8.3M
2023-04-27 18.16 18.78 18.03 18.46 5.6M
2023-04-26 17.28 18.40 17.27 18.21 5.6M
2023-04-25 18.11 18.26 17.10 17.43 5.3M
2023-04-24 17.58 18.47 17.36 18.09 6.5M
2023-04-21 18.40 18.55 17.58 17.65 5.2M
2023-04-20 18.74 18.81 18.20 18.53 4.3M
2023-04-19 19.06 19.15 18.65 18.73 5.4M
2023-04-18 19.91 20.16 18.94 19.18 8.5M
2023-04-17 19.39 20.80 19.21 20.07 12.4M
2023-04-14 19.36 19.58 19.10 19.31 4.9M
2023-04-13 20.49 20.54 19.24 19.36 7.3M
2023-04-12 21.26 21.33 20.21 20.36 8.6M
2023-04-11 21.28 21.86 20.95 21.35 7.1M
2023-04-10 22.39 23.30 21.12 21.44 10.6M
2023-04-07 23.07 23.13 22.30 23.00 8.1M
2023-04-06 24.20 24.25 22.81 23.33 8.7M
2023-04-04 25.60 25.60 23.78 24.35 12.4M
2023-04-03 25.36 26.26 25.36 25.74 8.8M
2023-03-31 27.93 28.82 25.70 25.89 11.8M
2023-03-30 27.63 28.76 27.08 27.84 9.4M
2023-03-29 26.76 28.00 26.51 27.14 9.4M
2023-03-28 30.03 30.80 27.31 27.51 12.7M
2023-03-27 30.79 34.89 29.05 29.15 15.1M
2023-03-24 30.20 31.29 29.61 31.20 8.4M
2023-03-23 28.08 31.22 27.51 30.89 11.2M
2023-03-22 28.41 29.19 28.09 28.83 8.7M
2023-03-21 29.30 31.61 28.86 29.60 9.9M
2023-03-20 28.51 29.98 26.77 29.20 11.5M
2023-03-17 28.50 29.22 27.95 29.08 12.4M
2023-03-16 29.08 29.98 27.77 29.25 14.6M
2023-03-15 26.40 28.88 25.59 28.88 18.0M
2023-03-14 27.00 27.10 24.90 25.37 14.6M
2023-03-13 26.59 29.18 26.59 27.68 16.5M
2023-03-10 25.44 29.08 25.44 26.59 19.2M
2023-03-09 25.79 26.40 24.44 25.20 14.2M
2023-03-08 22.06 26.90 21.88 26.40 14.8M
2023-03-07 20.76 23.46 20.40 22.48 14.1M
2023-03-06 20.03 21.23 20.00 20.22 8.6M
2023-03-03 20.47 20.67 19.71 19.85 9.8M
2023-03-02 20.80 22.08 20.08 20.94 13.7M
2023-03-01 20.71 22.32 20.42 21.45 19.5M
2023-02-28 17.46 20.93 17.28 20.93 15.5M
2023-02-27 18.79 19.00 17.22 17.44 11.9M
2023-02-24 19.76 20.20 18.60 18.66 16.7M
2023-02-23 16.80 19.63 16.80 19.63 18.3M
2023-02-22 16.64 16.64 16.16 16.36 3.4M
2023-02-21 16.86 17.10 16.47 16.65 5.2M
2023-02-20 16.58 17.86 16.45 16.85 8.3M
2023-02-17 15.15 16.33 15.15 16.05 6.0M
2023-02-16 16.10 16.20 15.03 15.08 4.5M
2023-02-15 15.48 16.50 15.48 16.21 5.7M
2023-02-14 15.35 15.71 15.16 15.58 2.4M
2023-02-13 15.15 15.45 15.04 15.36 1.6M
2023-02-10 15.32 15.35 14.98 15.11 1.7M
2023-02-09 15.67 15.67 15.15 15.31 1.4M
2023-02-08 15.35 15.52 15.22 15.35 1.3M
2023-02-07 15.07 15.41 14.91 15.40 1.6M
2023-02-06 14.98 15.18 14.86 14.96 1.6M
2023-02-03 15.20 15.22 14.77 14.96 1.4M
2023-02-02 15.01 15.23 14.73 15.07 1.6M
2023-02-01 14.48 15.05 14.48 15.01 2.1M
2023-01-31 14.41 14.61 14.35 14.56 1.4M
2023-01-30 14.20 14.67 14.16 14.52 2.3M
2023-01-20 13.96 14.08 13.88 14.00 0.9M
2023-01-19 13.85 13.96 13.59 13.96 0.9M
2023-01-18 13.77 13.89 13.61 13.85 1.0M
2023-01-17 13.95 14.00 13.60 13.63 0.8M
2023-01-16 13.61 13.92 13.61 13.88 0.9M
2023-01-13 13.78 14.00 13.51 13.61 0.9M
2023-01-12 13.58 14.02 13.54 13.79 1.1M
2023-01-11 14.04 14.08 13.60 13.61 1.4M
2023-01-10 14.14 14.14 13.77 14.02 0.9M
2023-01-09 14.05 14.25 13.86 14.00 1.4M
2023-01-06 13.88 14.17 13.85 13.95 0.9M
2023-01-05 13.93 14.04 13.78 13.96 1.2M
2023-01-04 13.81 14.06 13.78 13.90 1.2M
2023-01-03 13.49 13.80 13.35 13.79 1.1M