Kangxin New Materials Co Ltd (600076)

600076
🏛️ 中国 →
2.91
最終更新: 2025-09-29
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 3.81 3.81 3.77 3.79 8.7M
2021-12-30 3.75 3.83 3.75 3.81 11.5M
2021-12-29 3.79 3.84 3.73 3.77 11.1M
2021-12-28 3.77 3.80 3.74 3.78 9.6M
2021-12-27 3.79 3.81 3.74 3.79 10.3M
2021-12-24 3.80 3.83 3.74 3.77 9.8M
2021-12-23 3.88 3.90 3.80 3.81 13.1M
2021-12-22 3.92 3.95 3.82 3.89 13.7M
2021-12-21 3.75 3.94 3.75 3.90 22.6M
2021-12-20 3.77 3.77 3.71 3.76 9.2M
2021-12-17 3.78 3.80 3.75 3.78 7.5M
2021-12-16 3.75 3.80 3.75 3.80 10.4M
2021-12-15 3.73 3.79 3.72 3.76 11.2M
2021-12-14 3.73 3.75 3.69 3.73 8.7M
2021-12-13 3.70 3.77 3.69 3.73 11.7M
2021-12-10 3.71 3.72 3.66 3.70 7.2M
2021-12-09 3.66 3.75 3.66 3.70 9.3M
2021-12-08 3.67 3.69 3.62 3.66 7.2M
2021-12-07 3.67 3.69 3.62 3.65 7.9M
2021-12-06 3.72 3.76 3.66 3.66 10.3M
2021-12-03 3.72 3.74 3.66 3.72 9.4M
2021-12-02 3.77 3.86 3.68 3.71 16.0M
2021-12-01 3.67 3.79 3.65 3.78 18.7M
2021-11-30 3.55 3.76 3.54 3.68 23.1M
2021-11-29 3.54 3.57 3.50 3.53 10.5M
2021-11-26 3.63 3.63 3.57 3.59 7.7M
2021-11-25 3.66 3.67 3.61 3.63 7.4M
2021-11-24 3.60 3.67 3.57 3.66 11.9M
2021-11-23 3.57 3.61 3.57 3.60 7.4M
2021-11-22 3.60 3.62 3.56 3.59 7.7M
2021-11-19 3.57 3.61 3.50 3.59 8.8M
2021-11-18 3.64 3.67 3.57 3.57 8.9M
2021-11-17 3.58 3.65 3.55 3.63 10.5M
2021-11-16 3.57 3.61 3.55 3.57 6.9M
2021-11-15 3.54 3.60 3.52 3.57 8.8M
2021-11-12 3.56 3.57 3.51 3.53 7.7M
2021-11-11 3.56 3.59 3.55 3.56 6.5M
2021-11-10 3.51 3.57 3.49 3.56 8.1M
2021-11-09 3.50 3.54 3.49 3.52 6.3M
2021-11-08 3.49 3.52 3.45 3.48 6.1M
2021-11-05 3.53 3.56 3.50 3.50 7.4M
2021-11-04 3.52 3.56 3.48 3.53 6.7M
2021-11-03 3.46 3.52 3.44 3.51 7.4M
2021-11-02 3.53 3.62 3.40 3.44 12.1M
2021-11-01 3.51 3.58 3.45 3.53 10.1M
2021-10-29 3.51 3.58 3.46 3.56 7.9M
2021-10-28 3.53 3.56 3.44 3.51 9.1M
2021-10-27 3.66 3.67 3.51 3.53 14.8M
2021-10-26 3.70 3.73 3.65 3.66 9.2M
2021-10-25 3.69 3.72 3.67 3.70 8.7M
2021-10-22 3.76 3.83 3.68 3.69 12.6M
2021-10-21 3.78 3.80 3.71 3.74 9.9M
2021-10-20 3.83 3.84 3.77 3.78 10.4M
2021-10-19 3.85 3.91 3.84 3.85 9.3M
2021-10-18 3.82 3.89 3.79 3.87 8.2M
2021-10-15 3.92 3.92 3.82 3.84 10.8M
2021-10-14 3.90 3.95 3.88 3.92 7.5M
2021-10-13 3.98 3.99 3.86 3.92 11.2M
2021-10-12 4.08 4.09 3.92 3.97 14.2M
2021-10-11 4.08 4.12 4.01 4.08 10.6M
2021-10-08 3.95 4.10 3.95 4.08 19.1M
2021-09-30 3.90 3.97 3.86 3.94 10.2M
2021-09-29 4.00 4.04 3.88 3.88 16.1M
2021-09-28 4.02 4.05 3.94 4.03 15.0M
2021-09-27 4.23 4.29 3.95 4.01 32.1M
2021-09-24 4.36 4.40 4.22 4.23 25.4M
2021-09-23 4.22 4.42 4.20 4.40 39.8M
2021-09-22 4.19 4.22 4.11 4.18 14.9M
2021-09-17 4.27 4.32 4.09 4.20 22.9M
2021-09-16 4.38 4.40 4.24 4.26 19.2M
2021-09-15 4.21 4.43 4.21 4.36 25.6M
2021-09-14 4.44 4.44 4.22 4.24 29.7M
2021-09-13 4.34 4.43 4.29 4.43 33.7M
2021-09-10 4.32 4.36 4.23 4.28 26.4M
2021-09-09 4.29 4.34 4.25 4.31 23.1M
2021-09-08 4.17 4.34 4.15 4.31 40.5M
2021-09-07 3.99 4.19 3.98 4.18 37.7M
2021-09-06 3.99 4.03 3.94 4.01 18.7M
2021-09-03 3.96 4.03 3.93 4.01 24.9M
2021-09-02 3.94 3.97 3.89 3.96 24.5M
2021-09-01 3.85 4.02 3.83 3.94 29.2M
2021-08-31 3.92 3.94 3.80 3.84 21.7M
2021-08-30 3.79 3.95 3.77 3.88 22.6M
2021-08-27 3.90 3.91 3.73 3.79 25.7M
2021-08-26 3.86 3.93 3.83 3.90 21.2M
2021-08-25 3.87 3.89 3.84 3.87 14.7M
2021-08-24 3.91 3.94 3.84 3.87 25.2M
2021-08-23 3.89 3.93 3.82 3.90 32.3M
2021-08-20 3.87 4.10 3.83 4.01 34.2M
2021-08-19 3.87 3.90 3.80 3.88 16.5M
2021-08-18 3.79 3.87 3.79 3.87 13.9M
2021-08-17 3.91 3.95 3.79 3.81 22.7M
2021-08-16 4.01 4.03 3.90 3.93 21.3M
2021-08-13 3.85 4.02 3.83 4.00 32.5M
2021-08-12 3.87 3.91 3.83 3.85 16.6M
2021-08-11 3.84 3.89 3.82 3.87 17.3M
2021-08-10 3.77 3.87 3.76 3.85 17.8M
2021-08-09 3.72 3.80 3.71 3.79 14.9M
2021-08-06 3.71 3.74 3.66 3.72 15.5M
2021-08-05 3.77 3.79 3.69 3.72 16.9M
2021-08-04 3.77 3.81 3.76 3.79 13.8M
2021-08-03 3.79 3.84 3.75 3.78 14.9M
2021-08-02 3.73 3.83 3.67 3.80 19.5M
2021-07-30 3.70 3.79 3.69 3.75 18.4M
2021-07-29 3.70 3.79 3.70 3.74 15.4M
2021-07-28 3.83 3.84 3.61 3.69 25.4M
2021-07-27 3.96 4.00 3.82 3.85 22.3M
2021-07-26 4.09 4.13 3.92 3.98 24.7M
2021-07-23 4.23 4.25 4.05 4.07 30.8M
2021-07-22 4.20 4.31 4.16 4.24 26.5M
2021-07-21 4.25 4.29 4.15 4.20 25.0M
2021-07-20 4.22 4.27 4.17 4.23 22.7M
2021-07-19 4.46 4.48 4.22 4.25 42.0M
2021-07-16 4.40 4.66 4.37 4.48 47.5M
2021-07-15 4.43 4.57 4.39 4.44 35.8M
2021-07-14 4.48 4.72 4.44 4.45 68.4M
2021-07-13 4.19 4.50 4.13 4.45 61.4M
2021-07-12 4.24 4.33 4.19 4.22 26.8M
2021-07-09 4.18 4.23 4.13 4.22 21.6M
2021-07-08 4.14 4.27 4.11 4.22 35.0M
2021-07-07 4.16 4.16 4.05 4.10 26.7M
2021-07-06 4.05 4.24 4.05 4.22 30.4M
2021-07-05 4.10 4.14 4.03 4.07 18.4M
2021-07-02 4.08 4.13 4.03 4.10 20.3M
2021-07-01 4.20 4.29 4.04 4.05 30.6M
2021-06-30 4.20 4.31 4.17 4.20 25.5M
2021-06-29 4.53 4.63 4.22 4.24 42.3M
2021-06-28 4.36 4.41 4.27 4.28 23.5M
2021-06-25 4.36 4.43 4.32 4.37 31.0M
2021-06-24 4.57 4.61 4.41 4.45 36.1M
2021-06-23 4.48 4.88 4.46 4.61 54.9M
2021-06-22 4.41 4.54 4.38 4.49 44.6M
2021-06-21 4.35 4.48 4.33 4.43 36.8M
2021-06-18 4.21 4.53 4.16 4.40 53.3M
2021-06-17 4.21 4.33 4.18 4.24 32.8M
2021-06-16 4.28 4.35 4.20 4.24 35.9M
2021-06-15 4.56 4.56 4.20 4.31 54.1M
2021-06-11 4.64 4.68 4.45 4.52 50.7M
2021-06-10 4.79 4.79 4.57 4.62 44.5M
2021-06-09 4.70 4.80 4.52 4.69 64.8M
2021-06-08 4.88 5.03 4.82 4.88 73.4M
2021-06-07 4.96 5.07 4.79 4.83 90.6M
2021-06-04 5.02 5.22 4.94 5.03 81.5M
2021-06-03 5.00 5.30 4.83 5.01 107.5M
2021-06-02 4.91 5.15 4.82 4.88 84.8M
2021-06-01 5.27 5.27 4.76 5.02 161.0M
2021-05-31 4.47 4.79 4.46 4.79 25.3M
2021-05-28 4.21 4.58 4.18 4.35 94.8M
2021-05-27 4.11 4.31 4.11 4.24 77.6M
2021-05-26 4.03 4.48 4.03 4.16 106.1M
2021-05-25 4.40 4.40 4.04 4.07 93.1M
2021-05-24 4.25 4.25 4.25 4.25 10.3M
2021-05-21 3.54 3.86 3.53 3.86 32.5M
2021-05-20 3.56 3.58 3.46 3.51 17.1M
2021-05-19 3.58 3.62 3.52 3.61 9.9M
2021-05-18 3.59 3.60 3.50 3.56 11.7M
2021-05-17 3.60 3.65 3.57 3.58 10.3M
2021-05-14 3.63 3.65 3.58 3.61 13.4M
2021-05-13 3.68 3.71 3.59 3.62 13.5M
2021-05-12 3.65 3.71 3.61 3.66 12.1M
2021-05-11 3.67 3.75 3.65 3.68 14.7M
2021-05-10 3.68 3.81 3.64 3.67 24.2M
2021-05-07 3.55 3.70 3.51 3.63 24.1M
2021-05-06 3.53 3.65 3.51 3.51 18.5M
2021-04-30 3.53 3.59 3.45 3.48 22.7M
2021-04-29 3.61 3.72 3.54 3.54 54.6M
2021-04-28 3.93 3.98 3.93 3.93 12.2M
2021-04-27 4.32 4.48 4.26 4.37 20.5M
2021-04-26 4.22 4.42 4.17 4.31 17.0M
2021-04-23 4.23 4.30 4.10 4.19 16.8M
2021-04-22 4.20 4.38 4.18 4.21 16.6M
2021-04-21 4.22 4.28 4.16 4.17 12.8M
2021-04-20 4.31 4.36 4.22 4.24 12.2M
2021-04-19 4.36 4.39 4.27 4.29 12.2M
2021-04-16 4.26 4.48 4.22 4.35 13.9M
2021-04-15 4.32 4.33 4.23 4.25 12.7M
2021-04-14 4.36 4.36 4.24 4.33 13.2M
2021-04-13 4.45 4.47 4.29 4.31 17.9M
2021-04-12 4.60 4.61 4.43 4.47 19.7M
2021-04-09 4.33 4.56 4.32 4.52 27.5M
2021-04-08 4.46 4.48 4.31 4.35 31.9M
2021-04-07 4.29 4.60 4.23 4.42 52.4M
2021-04-06 3.86 4.22 3.85 4.21 35.1M
2021-04-02 3.92 3.92 3.83 3.84 12.7M
2021-04-01 3.93 3.94 3.83 3.91 13.7M
2021-03-31 3.97 3.98 3.85 3.91 18.6M
2021-03-30 4.20 4.24 3.96 3.98 30.3M
2021-03-29 4.28 4.33 4.21 4.23 19.7M
2021-03-26 4.23 4.46 4.20 4.28 30.6M
2021-03-25 4.18 4.36 4.11 4.24 33.9M
2021-03-24 4.19 4.34 4.18 4.19 26.0M
2021-03-23 4.32 4.38 4.20 4.26 37.8M
2021-03-22 4.03 4.32 4.03 4.26 57.3M
2021-03-19 3.90 3.99 3.89 3.93 11.8M
2021-03-18 3.87 4.02 3.83 3.94 20.3M
2021-03-17 3.87 4.04 3.85 3.89 15.1M
2021-03-16 3.89 3.93 3.86 3.89 10.1M
2021-03-15 3.87 3.98 3.83 3.92 19.6M
2021-03-12 3.79 3.88 3.74 3.83 14.3M
2021-03-11 3.75 3.81 3.71 3.78 12.2M
2021-03-10 3.84 3.88 3.78 3.78 10.0M
2021-03-09 3.78 3.90 3.71 3.82 18.9M
2021-03-08 3.87 3.93 3.78 3.80 16.3M
2021-03-05 3.86 3.92 3.77 3.87 16.5M
2021-03-04 3.79 3.96 3.76 3.84 24.9M
2021-03-03 3.62 3.82 3.62 3.79 27.1M
2021-03-02 3.54 3.64 3.52 3.60 11.4M
2021-03-01 3.56 3.58 3.52 3.54 6.1M
2021-02-26 3.52 3.58 3.49 3.55 5.9M
2021-02-25 3.56 3.62 3.52 3.55 11.7M
2021-02-24 3.55 3.55 3.48 3.50 7.8M
2021-02-23 3.50 3.57 3.49 3.50 9.0M
2021-02-22 3.48 3.60 3.44 3.53 16.0M
2021-02-19 3.30 3.54 3.29 3.47 13.2M
2021-02-18 3.24 3.32 3.24 3.29 5.6M
2021-02-10 3.22 3.26 3.20 3.20 3.7M
2021-02-09 3.17 3.26 3.15 3.21 7.0M
2021-02-08 3.18 3.23 3.15 3.17 4.3M
2021-02-05 3.26 3.32 3.18 3.20 6.4M
2021-02-04 3.35 3.36 3.23 3.26 6.0M
2021-02-03 3.31 3.37 3.27 3.36 8.5M
2021-02-02 3.25 3.45 3.18 3.33 15.0M
2021-02-01 3.14 3.19 3.09 3.14 4.9M
2021-01-29 3.20 3.23 3.11 3.14 8.8M
2021-01-28 3.23 3.26 3.19 3.19 5.8M
2021-01-27 3.26 3.31 3.23 3.24 5.6M
2021-01-26 3.25 3.32 3.23 3.24 3.3M
2021-01-25 3.32 3.32 3.22 3.25 7.2M
2021-01-22 3.37 3.37 3.29 3.31 7.7M
2021-01-21 3.41 3.42 3.36 3.39 5.8M
2021-01-20 3.37 3.46 3.33 3.41 9.1M
2021-01-19 3.39 3.39 3.34 3.38 4.0M
2021-01-18 3.37 3.42 3.34 3.37 5.5M
2021-01-15 3.34 3.39 3.34 3.38 3.8M
2021-01-14 3.29 3.42 3.28 3.36 6.9M
2021-01-13 3.30 3.33 3.18 3.31 11.0M
2021-01-12 3.28 3.35 3.26 3.30 4.2M
2021-01-11 3.45 3.46 3.25 3.27 10.8M
2021-01-08 3.39 3.46 3.36 3.43 6.6M
2021-01-07 3.53 3.57 3.41 3.43 13.2M
2021-01-06 3.59 3.63 3.52 3.52 10.4M
2021-01-05 3.68 3.68 3.58 3.60 13.2M
2021-01-04 3.65 3.73 3.63 3.70 13.7M