Ningbo Kangqiang Electronics Co Ltd (002119)

002119
🏛️ 中国 →
17.64
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
2021-12-31 14.36 14.48 14.31 14.42 5.6M
2021-12-30 14.25 14.53 14.19 14.41 6.9M
2021-12-29 14.15 14.30 14.06 14.24 5.3M
2021-12-28 14.00 14.20 14.00 14.18 3.8M
2021-12-27 14.01 14.14 13.85 13.98 4.8M
2021-12-24 14.30 14.48 14.04 14.08 5.9M
2021-12-23 14.44 14.47 14.24 14.34 4.7M
2021-12-22 14.18 14.53 14.17 14.44 6.1M
2021-12-21 14.10 14.20 14.02 14.18 4.8M
2021-12-20 14.31 14.46 13.99 14.01 8.1M
2021-12-17 14.79 14.79 14.36 14.39 9.1M
2021-12-16 14.50 14.81 14.50 14.78 6.0M
2021-12-15 14.86 14.89 14.70 14.71 7.3M
2021-12-14 14.76 14.89 14.70 14.86 6.1M
2021-12-13 14.80 14.86 14.69 14.83 7.8M
2021-12-10 15.07 15.07 14.72 14.81 10.5M
2021-12-09 14.98 15.19 14.89 15.10 8.8M
2021-12-08 14.74 15.03 14.70 14.97 8.7M
2021-12-07 15.15 15.19 14.58 14.68 13.4M
2021-12-06 15.20 15.39 15.01 15.09 11.3M
2021-12-03 14.96 15.48 14.93 15.23 13.6M
2021-12-02 15.80 15.80 14.95 14.99 23.6M
2021-12-01 15.68 15.99 15.62 15.85 13.0M
2021-11-30 15.95 16.24 15.59 15.78 19.8M
2021-11-29 16.19 16.25 15.87 15.95 19.8M
2021-11-26 17.47 17.60 16.55 16.60 34.8M
2021-11-25 16.52 17.77 16.23 17.65 45.2M
2021-11-24 16.47 16.75 15.90 16.68 17.7M
2021-11-23 16.69 16.99 16.27 16.49 18.9M
2021-11-22 16.55 16.89 16.44 16.78 20.5M
2021-11-19 16.24 16.56 15.96 16.35 16.3M
2021-11-18 16.87 16.87 16.19 16.23 18.9M
2021-11-17 16.71 16.91 16.17 16.86 22.4M
2021-11-16 16.61 17.14 16.52 16.76 20.8M
2021-11-15 16.95 17.15 16.48 16.69 25.9M
2021-11-12 16.58 17.21 16.32 16.93 36.9M
2021-11-11 15.77 16.74 15.72 16.62 45.0M
2021-11-10 15.25 15.79 15.11 15.73 31.7M
2021-11-09 14.51 15.64 14.43 15.35 23.1M
2021-11-08 14.50 14.75 14.26 14.57 13.7M
2021-11-05 15.34 15.50 14.94 14.95 18.3M
2021-11-04 14.60 15.06 14.52 14.92 14.8M
2021-11-03 15.03 15.05 14.31 14.55 16.9M
2021-11-02 14.54 15.38 14.54 14.79 31.9M
2021-11-01 13.99 14.54 13.93 14.44 13.4M
2021-10-29 13.83 14.25 13.83 14.05 10.2M
2021-10-28 14.39 14.67 13.81 13.85 16.3M
2021-10-27 15.30 15.39 14.34 14.55 29.5M
2021-10-26 14.85 15.86 14.59 15.58 29.3M
2021-10-25 14.84 14.97 14.53 14.79 16.1M
2021-10-22 14.34 15.17 14.32 15.01 19.2M
2021-10-21 14.71 14.92 14.26 14.48 9.3M
2021-10-20 14.56 14.92 14.47 14.68 9.4M
2021-10-19 14.33 14.69 14.10 14.63 10.7M
2021-10-18 14.65 14.71 14.21 14.41 11.8M
2021-10-15 14.54 15.12 14.26 14.72 15.0M
2021-10-14 14.07 14.76 13.88 14.54 13.3M
2021-10-13 14.98 15.12 13.66 14.16 22.7M
2021-10-12 15.30 15.45 14.68 14.85 11.0M
2021-10-11 15.10 15.60 14.80 15.30 13.1M
2021-10-08 15.02 15.48 15.02 15.20 10.7M
2021-09-30 14.22 15.15 14.21 14.90 14.2M
2021-09-29 14.64 15.10 14.20 14.39 16.0M
2021-09-28 15.28 15.75 15.03 15.23 19.2M
2021-09-27 15.68 16.11 14.80 14.87 12.5M
2021-09-24 16.00 16.11 15.59 15.70 13.9M
2021-09-23 15.41 16.07 15.23 16.06 22.3M
2021-09-22 14.54 15.62 14.35 15.41 16.2M
2021-09-17 15.35 15.60 14.59 14.85 15.3M
2021-09-16 15.82 15.85 15.26 15.33 15.5M
2021-09-15 15.79 16.10 15.47 15.85 16.3M
2021-09-14 16.00 16.60 15.67 15.91 26.7M
2021-09-13 17.65 17.79 16.10 16.32 55.7M
2021-09-10 15.70 17.46 15.32 17.46 39.0M
2021-09-09 16.21 16.64 15.62 15.87 20.3M
2021-09-08 16.19 16.44 15.88 16.23 13.7M
2021-09-07 16.15 16.72 16.00 16.19 13.4M
2021-09-06 15.51 16.45 15.41 16.34 16.2M
2021-09-03 16.01 16.01 15.36 15.64 12.1M
2021-09-02 16.00 16.06 15.64 15.77 12.1M
2021-09-01 16.46 16.53 15.81 16.10 14.7M
2021-08-31 16.75 16.75 16.15 16.54 17.6M
2021-08-30 15.73 17.29 15.51 16.94 40.7M
2021-08-27 15.75 15.87 15.22 15.72 24.1M
2021-08-26 16.60 16.75 15.88 15.90 22.6M
2021-08-25 17.15 17.47 16.24 16.60 34.7M
2021-08-24 17.47 18.68 17.10 17.33 31.7M
2021-08-23 18.11 18.50 17.75 17.80 18.9M
2021-08-20 17.88 18.80 17.86 18.22 22.6M
2021-08-19 17.44 18.65 17.27 18.00 21.4M
2021-08-18 16.81 17.44 16.81 17.22 16.1M
2021-08-17 17.78 18.30 16.69 16.85 20.3M
2021-08-16 17.81 18.51 17.20 17.85 18.1M
2021-08-13 18.89 18.89 17.50 18.17 23.0M
2021-08-12 18.52 19.48 18.50 18.95 20.6M
2021-08-11 18.01 19.15 17.68 18.75 26.6M
2021-08-10 18.12 18.44 17.72 18.18 21.0M
2021-08-09 17.99 18.30 17.48 18.10 25.9M
2021-08-06 18.65 18.96 17.70 18.22 27.9M
2021-08-05 19.28 19.30 18.08 18.37 27.0M
2021-08-04 19.31 19.83 18.53 19.34 35.2M
2021-08-03 20.92 21.00 19.31 19.31 41.4M
2021-08-02 21.50 22.14 21.08 21.46 29.8M
2021-07-30 21.43 22.46 20.74 22.22 47.3M
2021-07-29 19.33 21.00 19.33 21.00 27.8M
2021-07-28 20.01 20.77 19.09 19.09 30.2M
2021-07-27 22.30 23.10 20.70 21.21 30.5M
2021-07-26 21.99 22.94 21.61 22.10 23.5M
2021-07-23 22.00 23.55 21.88 22.06 30.7M
2021-07-22 22.76 23.35 21.18 22.77 61.6M
2021-07-21 20.03 21.23 19.75 21.23 20.2M
2021-07-20 18.88 19.61 18.64 19.30 21.4M
2021-07-19 18.80 19.65 18.49 19.18 31.3M
2021-07-16 19.06 20.08 18.50 18.57 32.2M
2021-07-15 19.06 19.39 18.00 19.06 37.3M
2021-07-14 20.27 20.63 18.80 19.87 40.2M
2021-07-13 20.40 21.30 19.38 20.20 53.9M
2021-07-12 18.00 19.49 18.00 19.49 38.6M
2021-07-09 15.81 17.72 15.73 17.72 49.9M
2021-07-08 16.18 16.99 15.72 16.14 37.6M
2021-07-07 15.41 16.30 15.20 15.95 34.1M
2021-07-06 15.74 15.96 15.08 15.37 31.1M
2021-07-05 16.38 16.64 15.39 15.98 39.0M
2021-07-02 15.15 17.27 15.08 16.08 60.5M
2021-07-01 16.01 16.35 14.98 15.70 51.1M
2021-06-30 15.40 17.35 15.24 16.58 73.0M
2021-06-29 13.91 15.77 13.60 15.77 67.9M
2021-06-28 13.60 14.76 13.60 14.34 71.8M
2021-06-25 12.21 13.42 12.15 13.42 22.6M
2021-06-24 12.45 12.66 12.15 12.20 12.6M
2021-06-23 12.08 12.68 12.06 12.53 19.5M
2021-06-22 12.18 12.29 11.85 12.15 11.7M
2021-06-21 12.10 12.27 12.01 12.12 11.4M
2021-06-18 12.15 12.37 12.02 12.23 14.6M
2021-06-17 11.60 12.27 11.53 12.18 19.1M
2021-06-16 11.89 12.10 11.51 11.60 9.7M
2021-06-15 11.75 11.91 11.28 11.75 12.7M
2021-06-11 12.35 12.36 11.57 11.57 20.2M
2021-06-10 12.11 12.30 11.98 12.22 11.5M
2021-06-09 12.00 12.38 11.94 12.19 16.5M
2021-06-08 12.00 12.02 11.65 11.92 13.5M
2021-06-07 12.21 12.47 11.90 12.12 19.9M
2021-06-04 11.68 12.16 11.61 12.05 17.9M
2021-06-03 11.69 12.10 11.61 11.67 15.3M
2021-06-02 11.72 11.86 11.56 11.59 14.1M
2021-06-01 11.43 11.97 11.22 11.70 21.6M
2021-05-31 10.92 11.48 10.92 11.41 20.8M
2021-05-28 11.04 11.14 10.79 10.88 14.0M
2021-05-27 10.88 11.38 10.88 11.16 20.4M
2021-05-26 10.89 10.98 10.75 10.94 11.8M
2021-05-25 10.94 11.10 10.80 10.89 18.0M
2021-05-24 10.13 11.17 10.08 11.02 20.1M
2021-05-21 10.16 10.76 10.16 10.33 10.1M
2021-05-20 10.28 10.37 10.03 10.09 7.0M
2021-05-19 10.46 10.50 10.19 10.32 7.5M
2021-05-18 10.29 10.50 10.00 10.45 8.3M
2021-05-17 10.32 10.66 10.32 10.36 10.4M
2021-05-14 10.47 10.57 10.34 10.40 10.0M
2021-05-13 9.92 10.75 9.86 10.58 15.8M
2021-05-12 9.83 10.07 9.71 10.02 6.8M
2021-05-11 9.56 9.85 9.53 9.85 5.9M
2021-05-10 9.50 9.76 9.48 9.65 5.7M
2021-05-07 9.80 9.93 9.62 9.65 7.9M
2021-05-06 10.20 10.25 9.72 9.83 13.9M
2021-04-30 10.59 10.73 10.45 10.45 12.1M
2021-04-29 10.51 11.21 10.40 10.79 16.0M
2021-04-28 10.57 10.70 10.28 10.62 13.2M
2021-04-27 10.88 11.00 10.53 10.70 15.5M
2021-04-26 10.36 11.30 10.32 10.86 27.2M
2021-04-23 10.33 10.60 10.15 10.42 17.8M
2021-04-22 9.97 10.60 9.86 10.44 25.1M
2021-04-21 9.85 10.00 9.81 9.92 8.8M
2021-04-20 10.09 10.14 9.80 9.89 12.1M
2021-04-19 10.00 10.22 9.95 10.19 13.9M
2021-04-16 9.94 10.14 9.77 10.03 11.9M
2021-04-15 10.18 10.18 9.76 9.85 13.2M
2021-04-14 10.01 10.33 10.00 10.16 14.6M
2021-04-13 9.88 10.29 9.83 10.16 17.2M
2021-04-12 10.28 10.29 9.89 9.99 18.0M
2021-04-09 10.45 10.62 10.25 10.33 23.0M
2021-04-08 10.30 11.50 10.23 10.70 35.9M
2021-04-07 10.50 10.86 10.21 10.60 42.1M
2021-04-06 11.54 11.54 10.80 10.99 59.2M
2021-04-02 9.70 10.49 9.66 10.49 18.9M
2021-04-01 8.97 9.54 8.91 9.54 20.0M
2021-03-31 8.67 8.77 8.65 8.67 1.9M
2021-03-30 8.83 8.83 8.69 8.74 2.4M
2021-03-29 8.89 8.93 8.80 8.84 2.0M
2021-03-26 8.94 8.94 8.79 8.88 2.8M
2021-03-25 8.91 8.99 8.85 8.91 2.1M
2021-03-24 9.01 9.03 8.91 8.96 2.2M
2021-03-23 8.88 9.05 8.87 9.04 3.8M
2021-03-22 8.82 8.90 8.79 8.84 3.0M
2021-03-19 8.80 9.05 8.73 8.85 3.6M
2021-03-18 9.09 9.09 8.60 8.92 6.2M
2021-03-17 9.13 9.15 9.03 9.13 1.7M
2021-03-16 9.04 9.15 8.98 9.10 1.8M
2021-03-15 9.06 9.10 8.94 8.99 1.8M
2021-03-12 9.10 9.14 8.94 9.00 1.5M
2021-03-11 8.92 9.15 8.82 9.09 2.3M
2021-03-10 9.06 9.09 8.81 8.82 2.0M
2021-03-09 9.36 9.36 8.88 8.97 3.4M
2021-03-08 9.46 9.57 9.33 9.36 2.7M
2021-03-05 9.38 9.54 9.30 9.41 3.8M
2021-03-04 9.53 9.68 9.45 9.46 3.8M
2021-03-03 9.48 9.55 9.41 9.55 2.0M
2021-03-02 9.60 9.60 9.40 9.47 2.4M
2021-03-01 9.47 9.59 9.46 9.57 2.8M
2021-02-26 9.37 9.48 9.32 9.43 1.5M
2021-02-25 9.58 9.60 9.40 9.42 2.0M
2021-02-24 9.45 9.65 9.45 9.55 3.1M
2021-02-23 9.58 9.63 9.42 9.44 2.7M
2021-02-22 9.60 9.78 9.51 9.61 5.2M
2021-02-19 9.25 9.58 9.22 9.50 4.0M
2021-02-18 9.15 9.32 9.15 9.32 4.3M
2021-02-10 8.70 9.00 8.68 9.00 3.1M
2021-02-09 8.57 8.77 8.57 8.74 2.2M
2021-02-08 8.57 8.69 8.53 8.61 2.0M
2021-02-05 8.82 8.89 8.55 8.55 3.0M
2021-02-04 9.09 9.09 8.58 8.78 4.2M
2021-02-03 9.22 9.22 9.06 9.07 2.7M
2021-02-02 9.12 9.27 9.02 9.22 2.1M
2021-02-01 9.10 9.15 9.04 9.14 2.3M
2021-01-29 9.20 9.35 9.00 9.08 3.8M
2021-01-28 9.26 9.45 9.20 9.24 2.6M
2021-01-27 9.34 9.50 9.30 9.36 2.1M
2021-01-26 9.46 9.69 9.37 9.39 4.0M
2021-01-25 9.87 9.87 9.45 9.52 9.3M
2021-01-22 10.38 10.72 10.08 10.17 13.0M
2021-01-21 9.65 10.18 9.50 10.02 9.3M
2021-01-20 9.76 9.76 9.62 9.63 2.4M
2021-01-19 9.80 9.85 9.68 9.72 3.8M
2021-01-18 9.53 9.82 9.38 9.79 4.7M
2021-01-15 9.43 9.62 9.42 9.53 3.4M
2021-01-14 9.23 9.59 9.15 9.45 4.7M
2021-01-13 9.47 9.49 9.08 9.23 5.1M
2021-01-12 9.58 9.66 9.40 9.48 3.6M
2021-01-11 9.67 9.93 9.51 9.58 4.1M
2021-01-08 9.57 9.79 9.18 9.68 5.2M
2021-01-07 10.07 10.07 9.49 9.60 7.6M
2021-01-06 10.40 10.41 10.01 10.11 5.0M
2021-01-05 10.34 10.49 10.23 10.42 5.0M
2021-01-04 10.32 10.41 10.17 10.35 3.9M