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
2022-12-30 11.75 11.75 11.38 11.43 8.0M
2022-12-29 11.70 11.80 11.53 11.55 8.3M
2022-12-28 12.03 12.10 11.74 11.74 9.7M
2022-12-27 12.31 12.35 11.89 12.13 12.8M
2022-12-26 11.40 12.35 11.38 12.20 20.5M
2022-12-23 12.90 12.96 11.76 11.76 29.6M
2022-12-22 13.20 13.37 13.02 13.07 16.0M
2022-12-21 12.98 13.60 12.81 13.33 22.7M
2022-12-20 12.78 13.20 12.78 13.05 13.5M
2022-12-19 13.29 13.50 12.88 12.94 16.5M
2022-12-16 13.55 13.55 13.21 13.42 23.7M
2022-12-15 12.93 14.21 12.78 13.78 43.2M
2022-12-14 13.25 13.52 13.02 13.03 34.7M
2022-12-13 12.94 12.94 12.61 12.67 9.4M
2022-12-12 12.69 13.10 12.60 12.96 11.6M
2022-12-09 12.70 12.90 12.70 12.75 8.8M
2022-12-08 12.97 13.06 12.63 12.69 12.9M
2022-12-07 13.12 13.15 12.92 13.01 14.2M
2022-12-06 12.94 13.50 12.89 13.30 24.6M
2022-12-05 12.85 12.93 12.68 12.93 10.2M
2022-12-02 12.84 12.95 12.72 12.78 9.4M
2022-12-01 13.06 13.11 12.76 12.86 14.3M
2022-11-30 12.62 13.05 12.55 12.91 15.4M
2022-11-29 12.41 12.74 12.41 12.67 11.8M
2022-11-28 12.46 12.70 12.32 12.41 12.0M
2022-11-25 12.76 13.05 12.71 12.73 11.0M
2022-11-24 12.88 13.16 12.81 12.85 14.4M
2022-11-23 13.72 13.73 12.89 12.97 25.6M
2022-11-22 13.90 14.38 13.68 13.77 24.6M
2022-11-21 13.80 14.12 13.65 14.09 19.4M
2022-11-18 14.38 14.47 13.75 13.93 32.8M
2022-11-17 14.48 14.62 13.98 14.56 46.1M
2022-11-16 13.73 14.87 13.60 14.68 62.9M
2022-11-15 13.15 14.46 13.00 13.85 52.1M
2022-11-14 13.09 13.55 13.06 13.20 18.5M
2022-11-11 13.60 13.82 13.35 13.47 33.3M
2022-11-10 13.30 13.83 13.29 13.36 38.2M
2022-11-09 13.04 13.67 12.88 13.57 31.1M
2022-11-08 13.35 13.36 13.04 13.13 18.6M
2022-11-07 13.40 13.63 13.25 13.29 25.8M
2022-11-04 13.45 13.80 13.32 13.53 36.2M
2022-11-03 13.11 13.87 13.09 13.62 41.1M
2022-11-02 13.68 14.06 13.24 13.36 52.2M
2022-11-01 12.98 14.46 12.86 13.91 52.1M
2022-10-31 12.45 13.25 12.45 13.19 36.4M
2022-10-28 12.50 13.29 12.31 12.59 36.1M
2022-10-27 12.95 13.66 12.86 13.12 51.7M
2022-10-26 12.41 13.34 12.23 13.12 43.9M
2022-10-25 12.97 12.97 12.08 12.40 41.2M
2022-10-24 12.45 13.66 12.40 13.32 58.8M
2022-10-21 12.54 13.16 12.05 12.61 64.0M
2022-10-20 11.07 12.22 10.95 12.22 17.6M
2022-10-19 11.13 11.34 11.11 11.11 7.2M
2022-10-18 11.30 11.35 11.08 11.21 8.9M
2022-10-17 10.96 11.31 10.92 11.24 10.6M
2022-10-14 11.02 11.12 10.90 11.05 9.7M
2022-10-13 10.73 10.99 10.68 10.87 10.0M
2022-10-12 10.26 10.80 10.25 10.80 11.4M
2022-10-11 10.28 10.37 10.13 10.32 6.4M
2022-10-10 10.79 10.81 10.17 10.20 9.1M
2022-09-30 10.97 11.07 10.76 10.76 6.4M
2022-09-29 11.28 11.35 10.95 11.04 7.7M
2022-09-28 11.63 11.66 11.13 11.14 8.9M
2022-09-27 11.45 11.72 11.42 11.69 10.4M
2022-09-26 11.45 11.61 11.35 11.37 6.9M
2022-09-23 11.95 12.02 11.47 11.58 11.2M
2022-09-22 11.95 12.18 11.90 11.99 9.1M
2022-09-21 11.85 12.22 11.68 12.10 11.4M
2022-09-20 11.80 11.94 11.65 11.93 8.8M
2022-09-19 11.91 12.07 11.63 11.68 9.7M
2022-09-16 12.15 12.23 11.93 11.95 10.3M
2022-09-15 12.78 12.81 11.91 12.09 19.4M
2022-09-14 12.58 12.85 12.43 12.71 13.7M
2022-09-13 13.09 13.29 12.87 12.94 13.0M
2022-09-09 13.03 13.15 12.90 13.08 12.6M
2022-09-08 13.50 13.57 13.11 13.11 22.1M
2022-09-07 13.21 13.92 13.21 13.70 36.9M
2022-09-06 13.11 13.31 12.88 13.31 23.0M
2022-09-05 12.93 13.23 12.73 13.01 18.9M
2022-09-02 12.62 13.07 12.58 13.07 23.2M
2022-09-01 12.88 13.10 12.58 12.62 19.4M
2022-08-31 13.09 13.20 12.68 12.90 22.2M
2022-08-30 13.14 13.32 12.90 13.01 16.6M
2022-08-29 12.82 13.23 12.82 13.14 17.6M
2022-08-26 13.80 13.80 13.00 13.01 30.5M
2022-08-25 13.65 13.75 13.38 13.74 25.6M
2022-08-24 14.36 14.36 13.57 13.63 37.7M
2022-08-23 14.13 14.33 13.92 14.33 37.0M
2022-08-22 14.10 14.39 14.05 14.11 37.8M
2022-08-19 15.05 15.56 14.16 14.23 72.5M
2022-08-18 16.17 16.33 15.39 15.39 87.1M
2022-08-17 16.90 18.18 16.73 17.10 85.7M
2022-08-16 17.00 17.45 16.59 17.15 78.1M
2022-08-15 16.30 17.58 16.16 17.51 89.0M
2022-08-12 16.32 18.36 16.10 16.45 99.1M
2022-08-11 15.72 17.25 15.72 16.92 101.6M
2022-08-10 16.16 17.58 15.67 16.65 128.4M
2022-08-09 14.69 16.16 13.70 16.16 95.3M
2022-08-08 14.00 14.69 13.63 14.69 69.6M
2022-08-05 12.14 13.35 12.03 13.35 57.1M
2022-08-04 12.25 12.50 12.04 12.14 19.6M
2022-08-03 11.85 12.39 11.82 12.25 29.2M
2022-08-02 11.51 12.30 11.18 11.89 22.9M
2022-08-01 11.22 11.69 11.04 11.67 11.6M
2022-07-29 11.45 11.47 11.23 11.27 7.2M
2022-07-28 11.11 11.59 11.11 11.47 12.5M
2022-07-27 11.08 11.15 10.96 11.08 3.8M
2022-07-26 11.08 11.14 10.80 11.14 6.7M
2022-07-25 11.12 11.28 11.00 11.02 5.3M
2022-07-22 11.43 11.50 11.08 11.19 7.7M
2022-07-21 11.25 11.58 11.10 11.37 10.7M
2022-07-20 11.28 11.43 11.20 11.27 8.1M
2022-07-19 11.18 11.26 11.03 11.26 7.4M
2022-07-18 10.90 11.18 10.88 11.13 6.3M
2022-07-15 11.00 11.12 10.80 10.89 7.2M
2022-07-14 10.90 11.17 10.90 11.03 6.7M
2022-07-13 11.02 11.12 10.92 11.00 8.1M
2022-07-12 11.52 11.53 11.01 11.03 11.7M
2022-07-11 11.58 11.73 11.45 11.52 7.5M
2022-07-08 11.72 11.97 11.69 11.70 12.0M
2022-07-07 11.63 11.73 11.38 11.68 11.3M
2022-07-06 11.61 11.96 11.53 11.74 16.7M
2022-07-05 11.70 11.88 11.40 11.57 12.3M
2022-07-04 11.90 11.90 11.43 11.79 11.4M
2022-07-01 11.99 12.14 11.79 11.92 13.1M
2022-06-30 12.10 12.40 11.91 11.99 20.8M
2022-06-29 12.25 12.99 12.13 12.13 28.0M
2022-06-28 12.03 12.62 11.83 12.38 29.4M
2022-06-27 11.56 12.70 11.43 12.24 33.9M
2022-06-24 11.91 12.03 11.55 11.71 42.2M
2022-06-23 10.60 11.56 10.53 11.56 11.8M
2022-06-22 10.85 10.85 10.50 10.51 7.9M
2022-06-21 10.87 11.02 10.69 10.84 9.7M
2022-06-20 10.67 10.92 10.67 10.87 10.5M
2022-06-17 10.69 10.75 10.43 10.67 9.9M
2022-06-16 10.56 10.98 10.55 10.77 13.8M
2022-06-15 10.58 10.87 10.49 10.52 13.5M
2022-06-14 10.50 10.54 10.02 10.40 10.6M
2022-06-13 10.41 10.65 10.37 10.56 8.2M
2022-06-10 10.50 10.57 10.32 10.52 7.8M
2022-06-09 10.68 10.73 10.34 10.39 8.5M
2022-06-08 10.74 10.91 10.51 10.80 11.1M
2022-06-07 10.88 10.89 10.55 10.72 11.1M
2022-06-06 10.63 10.90 10.62 10.89 15.3M
2022-06-02 10.38 10.61 10.27 10.61 12.4M
2022-06-01 10.27 10.54 10.22 10.40 11.4M
2022-05-31 10.00 10.33 9.84 10.31 14.9M
2022-05-30 10.11 10.13 9.96 10.05 7.6M
2022-05-27 10.20 10.31 9.95 10.08 8.8M
2022-05-26 10.21 10.23 9.95 10.10 9.1M
2022-05-25 10.18 10.21 9.98 10.20 8.1M
2022-05-24 10.54 10.67 10.01 10.01 15.0M
2022-05-23 10.33 10.63 10.31 10.58 16.4M
2022-05-20 10.20 10.68 10.05 10.36 20.0M
2022-05-19 9.70 10.24 9.63 10.20 20.2M
2022-05-18 9.73 9.93 9.52 9.82 15.4M
2022-05-17 9.37 9.57 9.19 9.54 13.7M
2022-05-16 9.78 9.90 9.55 9.57 10.4M
2022-05-13 9.71 9.87 9.64 9.73 10.0M
2022-05-12 9.58 9.80 9.56 9.72 11.1M
2022-05-11 9.61 10.02 9.57 9.69 15.4M
2022-05-10 9.31 9.73 9.28 9.61 12.0M
2022-05-09 9.60 9.60 9.36 9.44 5.9M
2022-05-06 9.45 9.67 9.33 9.47 6.6M
2022-05-05 9.60 9.85 9.55 9.79 10.5M
2022-04-29 9.41 9.74 9.25 9.72 15.3M
2022-04-28 9.66 9.77 9.42 9.46 6.6M
2022-04-27 9.01 9.77 8.90 9.70 6.0M
2022-04-26 9.52 9.65 9.13 9.16 5.2M
2022-04-25 10.20 10.32 9.51 9.52 6.9M
2022-04-22 10.85 10.91 10.45 10.53 4.9M
2022-04-21 11.45 11.50 10.87 10.90 4.3M
2022-04-20 11.52 11.60 11.35 11.43 3.9M
2022-04-19 11.42 11.60 11.35 11.49 3.7M
2022-04-18 11.15 11.49 11.05 11.47 5.7M
2022-04-15 11.23 11.28 11.04 11.15 3.4M
2022-04-14 11.10 11.41 11.10 11.26 4.6M
2022-04-13 11.54 11.58 11.00 11.07 6.8M
2022-04-12 11.71 11.73 11.18 11.66 7.1M
2022-04-11 12.20 12.23 11.68 11.74 6.1M
2022-04-08 12.20 12.30 11.95 12.23 4.7M
2022-04-07 12.48 12.58 12.20 12.20 5.1M
2022-04-06 12.48 12.63 12.28 12.63 5.5M
2022-04-01 12.51 12.70 12.43 12.49 6.1M
2022-03-31 12.89 12.91 12.69 12.75 5.3M
2022-03-30 13.07 13.10 12.79 12.96 6.4M
2022-03-29 13.38 13.41 12.82 12.85 9.7M
2022-03-28 13.18 13.18 12.77 13.10 9.5M
2022-03-25 13.60 13.69 13.33 13.47 6.2M
2022-03-24 13.64 13.76 13.45 13.49 5.4M
2022-03-23 13.92 14.00 13.69 13.78 7.2M
2022-03-22 14.03 14.23 13.84 13.88 11.4M
2022-03-21 13.28 14.10 13.28 14.04 14.5M
2022-03-18 13.20 13.38 13.17 13.28 4.9M
2022-03-17 12.85 13.59 12.85 13.26 11.4M
2022-03-16 12.40 12.76 11.90 12.74 8.4M
2022-03-15 13.03 13.06 12.06 12.10 8.3M
2022-03-14 13.52 13.60 13.03 13.04 7.3M
2022-03-11 13.58 13.70 13.18 13.69 6.9M
2022-03-10 13.86 14.10 13.71 13.78 11.0M
2022-03-09 13.29 13.72 12.80 13.60 10.6M
2022-03-08 13.30 13.69 13.12 13.33 9.3M
2022-03-07 13.82 13.85 13.23 13.23 8.3M
2022-03-04 13.67 14.29 13.63 13.80 9.9M
2022-03-03 14.00 14.08 13.69 13.72 5.8M
2022-03-02 14.03 14.10 13.85 13.95 6.6M
2022-03-01 13.95 14.23 13.85 14.21 9.7M
2022-02-28 13.94 14.03 13.69 13.90 4.6M
2022-02-25 14.02 14.13 13.80 13.90 8.3M
2022-02-24 13.73 14.16 13.53 13.80 12.3M
2022-02-23 13.35 13.93 13.27 13.84 11.7M
2022-02-22 13.50 13.50 13.11 13.26 5.3M
2022-02-21 13.35 13.49 13.28 13.46 3.9M
2022-02-18 13.37 13.40 13.25 13.34 3.5M
2022-02-17 13.40 13.56 13.28 13.41 5.0M
2022-02-16 13.44 13.50 13.30 13.39 4.6M
2022-02-15 13.45 13.60 13.25 13.36 5.8M
2022-02-14 13.31 13.51 13.20 13.34 3.8M
2022-02-11 13.68 13.84 13.40 13.44 4.9M
2022-02-10 13.81 13.84 13.61 13.75 4.5M
2022-02-09 13.58 13.79 13.50 13.78 5.9M
2022-02-08 13.48 13.60 13.31 13.58 4.7M
2022-02-07 13.55 13.65 13.10 13.50 8.3M
2022-01-28 12.91 13.40 12.56 13.25 10.6M
2022-01-27 13.00 13.22 12.86 12.89 7.6M
2022-01-26 12.91 13.28 12.59 12.99 10.8M
2022-01-25 12.79 12.88 12.26 12.30 5.9M
2022-01-24 12.69 12.96 12.69 12.79 3.6M
2022-01-21 13.35 13.45 12.73 12.80 8.5M
2022-01-20 14.09 14.17 13.38 13.39 10.0M
2022-01-19 14.20 14.32 14.05 14.09 4.9M
2022-01-18 14.30 14.44 14.19 14.27 5.9M
2022-01-17 13.93 14.33 13.88 14.27 8.5M
2022-01-14 13.90 14.15 13.89 13.93 4.2M
2022-01-13 14.31 14.34 14.00 14.01 5.0M
2022-01-12 14.00 14.25 13.93 14.20 4.4M
2022-01-11 14.14 14.39 14.02 14.10 5.3M
2022-01-10 14.02 14.11 13.82 14.08 4.4M
2022-01-07 14.34 14.44 14.13 14.13 4.5M
2022-01-06 14.06 14.36 14.02 14.25 4.3M
2022-01-05 14.50 14.50 14.01 14.12 7.0M
2022-01-04 14.50 14.52 14.32 14.49 5.7M