Keeson Technology Corp Ltd (603610)

603610
🏛️ 中国 →
18.83
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 12.03 12.10 12.00 12.05 1.2M
2022-12-29 12.18 12.30 12.00 12.02 2.0M
2022-12-28 12.23 12.43 12.05 12.29 2.3M
2022-12-27 12.26 12.30 12.14 12.25 1.1M
2022-12-26 12.31 12.38 12.22 12.25 1.2M
2022-12-23 12.18 12.34 12.11 12.22 1.4M
2022-12-22 12.56 12.65 12.09 12.19 2.0M
2022-12-21 12.47 12.58 12.34 12.43 1.3M
2022-12-20 12.45 12.61 12.38 12.49 1.5M
2022-12-19 12.75 13.08 12.48 12.54 3.0M
2022-12-16 12.95 12.99 12.68 12.74 3.2M
2022-12-15 13.25 13.39 12.91 13.01 3.7M
2022-12-14 13.21 13.54 13.20 13.30 2.0M
2022-12-13 13.21 13.36 13.18 13.26 1.5M
2022-12-12 13.42 13.44 13.21 13.21 1.8M
2022-12-09 13.34 13.50 13.34 13.44 2.1M
2022-12-08 13.57 13.60 13.31 13.37 2.7M
2022-12-07 13.54 13.66 13.36 13.59 2.3M
2022-12-06 13.74 13.84 13.51 13.54 2.8M
2022-12-05 13.66 13.90 13.60 13.74 3.7M
2022-12-02 13.48 13.61 13.41 13.58 2.3M
2022-12-01 13.60 13.70 13.45 13.52 2.5M
2022-11-30 13.71 13.78 13.46 13.50 2.6M
2022-11-29 13.07 13.85 13.07 13.68 5.1M
2022-11-28 13.25 13.25 12.88 13.03 2.9M
2022-11-25 13.50 13.50 13.23 13.32 2.2M
2022-11-24 13.25 13.50 13.21 13.45 2.9M
2022-11-23 13.35 13.40 13.05 13.20 3.3M
2022-11-22 13.70 13.85 13.35 13.37 3.9M
2022-11-21 13.70 13.79 13.43 13.75 4.0M
2022-11-18 14.04 14.13 13.70 13.70 5.8M
2022-11-17 14.11 14.20 13.96 14.06 4.0M
2022-11-16 14.17 14.29 13.98 14.11 4.9M
2022-11-15 13.89 14.19 13.80 14.15 5.6M
2022-11-14 14.01 14.28 13.91 13.97 5.5M
2022-11-11 14.17 14.50 13.95 13.99 8.4M
2022-11-10 14.01 14.33 13.90 13.93 7.2M
2022-11-09 13.90 14.21 13.81 14.16 7.3M
2022-11-08 13.48 14.15 13.27 14.04 10.6M
2022-11-07 13.48 13.55 13.29 13.50 4.4M
2022-11-04 13.06 13.55 13.06 13.47 7.0M
2022-11-03 13.02 13.19 12.83 13.19 5.2M
2022-11-02 13.07 13.27 13.01 13.14 5.6M
2022-11-01 12.83 13.19 12.83 13.14 5.1M
2022-10-31 12.80 13.22 12.62 12.95 7.1M
2022-10-28 13.48 13.74 13.18 13.45 6.3M
2022-10-27 13.74 13.82 13.50 13.52 6.1M
2022-10-26 13.27 14.15 13.27 13.73 8.7M
2022-10-25 13.80 13.94 13.15 13.33 8.5M
2022-10-24 14.48 14.68 13.75 13.75 10.3M
2022-10-21 14.37 14.64 14.21 14.60 9.3M
2022-10-20 13.86 14.84 13.55 14.58 14.7M
2022-10-19 14.18 14.18 13.84 13.87 9.3M
2022-10-18 13.50 14.33 13.12 14.30 17.1M
2022-10-17 13.42 13.67 13.28 13.50 7.6M
2022-10-14 13.57 13.76 13.43 13.47 9.1M
2022-10-13 13.25 13.72 13.00 13.57 9.5M
2022-10-12 12.85 13.47 12.37 13.45 9.7M
2022-10-11 13.41 13.42 12.52 12.87 9.6M
2022-10-10 14.13 14.25 13.11 13.42 11.6M
2022-09-30 14.90 15.30 14.34 14.40 15.5M
2022-09-29 14.24 15.45 14.24 15.33 21.6M
2022-09-28 13.83 15.28 13.60 14.36 21.1M
2022-09-27 13.71 13.90 13.41 13.90 8.5M
2022-09-26 13.58 14.12 13.46 13.71 10.3M
2022-09-23 13.40 13.95 13.28 13.81 10.4M
2022-09-22 13.32 13.68 13.12 13.40 6.6M
2022-09-21 13.82 13.85 13.29 13.45 9.5M
2022-09-20 14.01 14.16 13.63 14.06 12.1M
2022-09-19 13.45 14.15 12.86 14.15 15.7M
2022-09-16 13.88 14.39 13.45 13.64 16.0M
2022-09-15 13.73 14.09 13.40 14.00 15.1M
2022-09-14 13.50 13.83 13.39 13.59 12.0M
2022-09-13 13.35 13.92 13.35 13.90 19.8M
2022-09-09 13.80 14.20 13.34 13.34 33.4M
2022-09-08 12.26 13.53 12.20 13.53 21.8M
2022-09-07 12.60 12.70 12.18 12.30 19.6M
2022-09-06 12.57 13.22 12.55 12.97 24.5M
2022-09-05 12.32 12.45 11.99 12.02 8.4M
2022-09-02 12.26 12.41 12.15 12.36 1.5M
2022-09-01 12.38 12.49 12.14 12.19 2.0M
2022-08-31 12.47 12.55 12.18 12.40 2.7M
2022-08-30 12.41 12.63 12.36 12.47 1.4M
2022-08-29 12.10 12.46 12.02 12.43 1.6M
2022-08-26 12.40 12.51 12.24 12.27 2.0M
2022-08-25 12.25 12.53 12.22 12.41 2.4M
2022-08-24 12.73 12.73 12.18 12.25 3.7M
2022-08-23 12.76 12.76 12.49 12.65 3.1M
2022-08-22 12.97 12.97 12.20 12.77 6.6M
2022-08-19 12.89 13.21 12.88 13.10 4.0M
2022-08-18 12.83 13.00 12.68 12.93 2.6M
2022-08-17 12.90 12.90 12.71 12.82 1.8M
2022-08-16 12.65 12.96 12.61 12.89 2.9M
2022-08-15 12.61 13.05 12.51 12.65 3.1M
2022-08-12 12.50 13.30 12.50 12.83 4.9M
2022-08-11 12.32 12.54 12.18 12.52 2.7M
2022-08-10 12.07 12.35 11.86 12.16 3.1M
2022-08-09 12.09 12.31 11.98 12.06 2.8M
2022-08-08 11.96 12.02 11.89 11.95 2.2M
2022-08-05 11.78 11.97 11.74 11.93 2.5M
2022-08-04 11.74 11.81 11.57 11.76 2.5M
2022-08-03 11.70 12.08 11.53 11.58 3.4M
2022-08-02 12.52 12.58 11.50 11.77 6.3M
2022-08-01 12.84 12.93 12.60 12.68 2.7M
2022-07-29 12.93 13.06 12.85 12.85 2.0M
2022-07-28 12.95 13.14 12.94 12.96 2.6M
2022-07-27 12.82 12.99 12.70 12.92 2.1M
2022-07-26 12.72 12.85 12.61 12.84 1.4M
2022-07-25 12.89 12.97 12.70 12.72 1.7M
2022-07-22 12.95 13.14 12.71 12.81 2.2M
2022-07-21 12.96 13.03 12.81 12.93 1.7M
2022-07-20 12.97 12.99 12.83 12.93 1.7M
2022-07-19 12.70 12.97 12.64 12.93 2.9M
2022-07-18 12.45 12.68 12.45 12.62 2.6M
2022-07-15 12.57 12.68 12.30 12.35 2.8M
2022-07-14 12.47 12.65 12.42 12.52 1.8M
2022-07-13 12.44 12.53 12.35 12.47 1.7M
2022-07-12 12.66 12.77 12.40 12.41 2.5M
2022-07-11 12.96 13.09 12.57 12.65 2.8M
2022-07-08 12.89 13.12 12.84 12.95 2.5M
2022-07-07 13.11 13.19 12.84 12.92 4.3M
2022-07-06 13.40 13.47 13.05 13.19 3.8M
2022-07-05 13.68 13.78 13.25 13.48 5.3M
2022-07-04 13.36 13.45 13.28 13.38 2.6M
2022-07-01 13.48 13.75 13.26 13.41 3.9M
2022-06-30 13.41 13.60 13.37 13.51 3.4M
2022-06-29 13.73 13.80 13.43 13.51 5.0M
2022-06-28 13.95 13.95 13.57 13.82 7.5M
2022-06-27 13.57 14.12 13.30 14.05 8.9M
2022-06-24 13.35 13.61 13.35 13.50 2.7M
2022-06-23 13.50 13.50 13.18 13.38 2.3M
2022-06-22 13.50 13.61 13.24 13.24 2.7M
2022-06-21 13.55 13.76 13.33 13.56 4.5M
2022-06-20 13.27 13.64 13.21 13.53 5.3M
2022-06-17 13.07 13.22 12.85 13.15 3.3M
2022-06-16 13.04 13.38 12.98 13.17 4.4M
2022-06-15 12.80 13.25 12.80 12.96 5.7M
2022-06-14 12.65 12.67 12.20 12.65 3.0M
2022-06-13 12.60 12.77 12.51 12.68 2.5M
2022-06-10 12.40 12.73 12.39 12.70 2.5M
2022-06-09 12.85 12.93 12.45 12.56 3.2M
2022-06-08 13.12 13.19 12.75 12.90 3.8M
2022-06-07 12.99 13.42 12.91 13.14 5.7M
2022-06-06 12.78 12.98 12.77 12.96 3.4M
2022-06-02 12.80 12.85 12.59 12.79 2.6M
2022-06-01 12.73 12.95 12.67 12.80 5.0M
2022-05-31 12.69 12.90 12.57 12.84 3.0M
2022-05-30 12.84 13.03 12.73 13.00 3.6M
2022-05-27 12.81 13.28 12.73 12.85 5.3M
2022-05-26 12.52 12.72 12.32 12.67 2.3M
2022-05-25 12.41 12.62 12.24 12.56 2.7M
2022-05-24 13.09 13.14 12.29 12.31 4.4M
2022-05-23 12.95 13.12 12.87 13.09 2.7M
2022-05-20 12.83 12.87 12.68 12.85 2.9M
2022-05-19 12.52 12.71 12.45 12.66 2.7M
2022-05-18 12.70 12.99 12.61 12.74 3.4M
2022-05-17 12.81 12.87 12.59 12.68 3.5M
2022-05-16 13.12 13.21 12.78 12.93 5.1M
2022-05-13 13.09 13.72 13.01 13.20 7.0M
2022-05-12 12.52 12.95 12.51 12.88 5.0M
2022-05-11 12.97 13.34 12.63 12.67 8.2M
2022-05-10 12.59 12.64 12.34 12.57 4.8M
2022-05-09 12.27 12.70 12.23 12.52 5.7M
2022-05-06 12.28 12.40 12.00 12.20 6.8M
2022-05-05 12.74 12.89 12.25 12.63 10.4M
2022-04-29 12.31 13.35 12.24 13.32 6.0M
2022-04-28 12.08 12.39 11.98 12.18 4.1M
2022-04-27 11.91 12.34 11.57 12.32 5.8M
2022-04-26 12.82 12.89 11.88 11.96 9.3M
2022-04-25 13.76 14.26 12.83 12.86 9.4M
2022-04-22 13.04 13.99 12.81 13.58 6.8M
2022-04-21 13.59 13.70 12.93 13.04 4.9M
2022-04-20 13.53 13.95 13.52 13.67 5.4M
2022-04-19 13.95 14.03 13.38 13.52 7.4M
2022-04-18 14.34 14.59 13.92 14.00 5.8M
2022-04-15 13.93 14.02 13.68 13.92 2.3M
2022-04-14 13.87 14.05 13.73 13.96 2.3M
2022-04-13 13.98 13.98 13.69 13.77 2.2M
2022-04-12 13.64 14.10 13.30 14.01 3.9M
2022-04-11 14.01 14.01 13.55 13.63 4.0M
2022-04-08 14.13 14.13 13.80 14.01 3.4M
2022-04-07 14.49 14.55 14.05 14.05 3.3M
2022-04-06 14.37 14.75 14.24 14.46 3.8M
2022-04-01 14.34 14.45 14.10 14.38 2.7M
2022-03-31 14.41 14.66 14.22 14.43 3.2M
2022-03-30 14.02 14.38 13.94 14.36 3.2M
2022-03-29 14.27 14.31 13.80 13.91 3.8M
2022-03-28 14.26 14.48 13.98 14.15 3.3M
2022-03-25 14.72 15.22 14.41 14.41 4.9M
2022-03-24 14.91 14.96 14.45 14.66 3.6M
2022-03-23 14.73 14.83 14.50 14.74 3.0M
2022-03-22 14.77 14.96 14.38 14.72 3.8M
2022-03-21 14.77 14.96 14.56 14.73 4.1M
2022-03-18 14.51 14.92 14.45 14.73 3.9M
2022-03-17 14.70 14.81 14.32 14.48 4.4M
2022-03-16 14.14 14.40 13.59 14.23 5.2M
2022-03-15 14.73 14.91 13.77 13.86 7.1M
2022-03-14 15.48 15.62 14.84 14.93 5.0M
2022-03-11 15.29 15.89 15.16 15.73 4.6M
2022-03-10 15.98 16.06 15.63 15.66 4.7M
2022-03-09 16.09 16.34 14.89 15.44 5.8M
2022-03-08 16.81 16.99 16.07 16.12 5.3M
2022-03-07 17.19 17.29 16.74 16.88 5.4M
2022-03-04 17.58 17.81 17.11 17.23 5.5M
2022-03-03 18.05 18.06 17.70 17.73 3.4M
2022-03-02 18.15 18.20 17.70 17.97 4.5M
2022-03-01 17.97 18.20 17.70 17.95 6.4M
2022-02-28 17.84 17.95 17.31 17.90 5.9M
2022-02-25 18.02 18.13 17.71 17.78 7.6M
2022-02-24 18.36 18.89 17.66 17.77 12.1M
2022-02-23 18.67 18.73 17.91 18.39 13.9M
2022-02-22 18.65 19.81 18.31 18.36 24.1M
2022-02-21 17.74 18.49 17.37 18.49 9.5M
2022-02-18 16.47 16.97 16.27 16.81 3.9M
2022-02-17 16.80 16.80 16.46 16.54 4.2M
2022-02-16 16.43 17.13 16.33 16.86 6.3M
2022-02-15 16.30 16.49 16.09 16.31 4.2M
2022-02-14 15.81 16.69 15.77 16.24 8.6M
2022-02-11 16.80 17.07 15.89 15.91 10.3M
2022-02-10 17.43 17.44 16.63 16.81 11.0M
2022-02-09 17.80 18.24 17.13 17.48 13.7M
2022-02-08 19.22 19.22 17.46 17.80 17.9M
2022-02-07 18.83 18.83 18.12 18.83 6.0M
2022-01-28 16.83 17.50 16.41 17.12 3.8M
2022-01-27 16.93 17.15 16.46 16.49 3.6M
2022-01-26 16.92 17.57 16.68 16.95 2.9M
2022-01-25 17.36 17.60 16.86 16.89 3.5M
2022-01-24 17.37 17.72 17.09 17.42 3.7M
2022-01-21 17.66 17.95 17.17 17.26 3.8M
2022-01-20 18.13 18.53 17.34 17.57 6.0M
2022-01-19 18.59 18.75 17.84 17.99 7.0M
2022-01-18 18.98 19.18 18.52 18.63 3.3M
2022-01-17 18.92 19.36 18.77 18.88 3.3M
2022-01-14 19.03 19.44 18.91 19.00 3.2M
2022-01-13 20.00 20.20 19.06 19.10 3.8M
2022-01-12 19.13 19.98 19.00 19.88 4.2M
2022-01-11 19.64 19.80 19.07 19.23 3.7M
2022-01-10 19.36 19.81 18.84 19.61 3.9M
2022-01-07 20.16 20.77 19.37 19.54 5.9M
2022-01-06 19.38 20.55 19.30 20.16 8.2M
2022-01-05 20.51 20.54 19.54 19.64 5.1M
2022-01-04 20.07 20.73 19.90 20.56 4.9M