Keeson Technology Corp Ltd (603610)

603610
🏛️ 中国 →
18.59
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
2023-12-29 12.20 12.22 11.88 11.92 7.3M
2023-12-28 11.76 12.21 11.72 12.20 3.6M
2023-12-27 11.69 11.85 11.59 11.85 2.5M
2023-12-26 11.81 12.02 11.65 11.66 2.8M
2023-12-25 12.29 12.34 11.72 11.81 5.3M
2023-12-22 12.47 12.68 12.25 12.34 6.8M
2023-12-21 11.97 12.54 11.81 12.48 6.2M
2023-12-20 12.06 12.21 11.98 11.99 2.3M
2023-12-19 12.15 12.17 11.90 12.03 2.2M
2023-12-18 12.21 12.33 12.06 12.09 3.6M
2023-12-15 12.01 12.34 11.99 12.17 3.1M
2023-12-14 11.99 12.13 11.96 12.02 1.6M
2023-12-13 12.10 12.11 11.96 11.98 1.6M
2023-12-12 11.96 12.11 11.86 12.11 2.0M
2023-12-11 11.89 11.96 11.64 11.94 2.7M
2023-12-08 12.35 12.35 11.85 11.88 2.9M
2023-12-07 12.28 12.28 12.13 12.26 1.7M
2023-12-06 12.12 12.28 12.07 12.26 1.8M
2023-12-05 12.32 12.35 12.12 12.12 2.2M
2023-12-04 12.31 12.39 12.17 12.33 2.7M
2023-12-01 12.22 12.31 12.12 12.26 2.0M
2023-11-30 12.27 12.32 12.11 12.23 1.8M
2023-11-29 12.46 12.46 12.21 12.27 2.1M
2023-11-28 12.21 12.44 12.19 12.43 2.3M
2023-11-27 12.27 12.29 12.13 12.23 2.2M
2023-11-24 12.38 12.45 12.25 12.26 2.6M
2023-11-23 12.19 12.43 12.15 12.40 2.4M
2023-11-22 12.30 12.39 12.18 12.19 3.0M
2023-11-21 12.47 12.56 12.31 12.36 4.0M
2023-11-20 12.27 12.57 12.20 12.49 5.1M
2023-11-17 12.43 12.43 12.14 12.27 4.0M
2023-11-16 12.43 12.49 12.28 12.35 3.3M
2023-11-15 12.51 12.54 12.27 12.44 5.5M
2023-11-14 12.15 12.51 12.14 12.50 5.4M
2023-11-13 11.99 12.24 11.94 12.23 4.9M
2023-11-10 12.05 12.08 11.71 11.91 5.5M
2023-11-09 11.99 12.54 11.93 12.12 7.8M
2023-11-08 11.83 11.99 11.82 11.93 4.1M
2023-11-07 11.77 11.89 11.60 11.82 4.1M
2023-11-06 11.68 11.81 11.55 11.70 4.6M
2023-11-03 11.48 11.82 11.46 11.66 5.1M
2023-11-02 11.40 11.56 11.36 11.50 4.6M
2023-11-01 11.22 11.50 11.18 11.46 9.1M
2023-10-31 12.01 12.02 11.07 11.21 12.2M
2023-10-30 11.99 12.09 11.86 12.01 3.4M
2023-10-27 11.70 12.12 11.66 12.11 3.3M
2023-10-26 11.58 11.77 11.53 11.77 2.4M
2023-10-25 11.62 11.73 11.58 11.62 2.0M
2023-10-24 11.33 11.60 11.32 11.58 2.2M
2023-10-23 11.40 11.55 11.27 11.33 3.3M
2023-10-20 11.43 11.61 11.40 11.40 2.0M
2023-10-19 11.45 11.66 11.38 11.49 1.9M
2023-10-18 11.68 11.71 11.49 11.51 2.1M
2023-10-17 11.76 11.81 11.68 11.76 1.6M
2023-10-16 11.84 11.90 11.72 11.80 2.2M
2023-10-13 12.07 12.07 11.79 11.86 2.5M
2023-10-12 12.02 12.11 11.93 12.06 2.0M
2023-10-11 12.12 12.12 11.92 11.95 2.1M
2023-10-10 11.98 12.10 11.96 12.06 2.2M
2023-10-09 12.15 12.31 11.97 12.01 3.6M
2023-09-28 12.07 12.30 12.06 12.19 2.9M
2023-09-27 12.03 12.19 12.01 12.08 2.0M
2023-09-26 12.22 12.28 12.02 12.04 2.6M
2023-09-25 12.26 12.36 12.16 12.22 2.6M
2023-09-22 12.30 12.32 12.08 12.28 4.2M
2023-09-21 12.48 12.48 12.00 12.30 5.3M
2023-09-20 12.30 12.68 12.30 12.54 5.5M
2023-09-19 12.44 12.46 12.22 12.30 2.2M
2023-09-18 12.15 12.44 12.03 12.37 2.9M
2023-09-15 12.17 12.30 12.02 12.17 2.5M
2023-09-14 12.24 12.24 12.01 12.08 2.4M
2023-09-13 12.22 12.29 12.13 12.17 2.3M
2023-09-12 12.16 12.35 12.08 12.26 3.3M
2023-09-11 12.27 12.28 12.11 12.17 3.0M
2023-09-08 12.27 12.35 12.16 12.19 2.4M
2023-09-07 12.41 12.64 12.26 12.29 3.9M
2023-09-06 12.69 12.76 12.39 12.42 5.6M
2023-09-05 12.76 12.77 12.56 12.66 4.6M
2023-09-04 12.49 12.75 12.46 12.75 6.0M
2023-09-01 12.20 12.54 12.12 12.43 7.4M
2023-08-31 12.03 12.33 11.98 12.18 6.1M
2023-08-30 11.65 12.18 11.62 12.16 10.2M
2023-08-29 11.18 11.65 11.15 11.64 7.7M
2023-08-28 11.39 11.60 11.09 11.18 9.6M
2023-08-25 11.17 11.25 10.76 10.88 8.0M
2023-08-24 11.49 11.65 11.15 11.16 8.7M
2023-08-23 12.30 12.30 11.49 11.52 13.4M
2023-08-22 12.27 12.43 12.15 12.42 10.3M
2023-08-21 12.51 12.52 12.17 12.34 9.9M
2023-08-18 12.78 12.89 12.56 12.59 12.0M
2023-08-17 12.78 13.05 12.55 13.03 19.7M
2023-08-16 12.62 13.19 12.62 12.84 29.9M
2023-08-15 11.88 12.50 11.82 12.50 19.2M
2023-08-14 11.43 11.45 11.20 11.36 2.1M
2023-08-11 11.55 11.61 11.43 11.47 1.4M
2023-08-10 11.54 11.62 11.51 11.62 1.0M
2023-08-09 11.61 11.63 11.55 11.56 1.2M
2023-08-08 11.59 11.70 11.55 11.60 1.2M
2023-08-07 11.72 11.81 11.59 11.63 1.7M
2023-08-04 11.85 11.91 11.76 11.77 1.4M
2023-08-03 11.88 11.90 11.70 11.81 1.4M
2023-08-02 11.92 11.96 11.85 11.88 1.4M
2023-08-01 11.98 12.00 11.87 11.92 1.4M
2023-07-31 12.05 12.12 11.92 11.95 2.1M
2023-07-28 11.78 12.02 11.74 11.98 2.5M
2023-07-27 11.86 11.88 11.74 11.78 1.6M
2023-07-26 11.84 11.86 11.76 11.84 1.8M
2023-07-25 11.70 11.88 11.70 11.79 3.7M
2023-07-24 11.50 11.66 11.44 11.64 1.8M
2023-07-21 11.58 11.59 11.45 11.50 1.1M
2023-07-20 11.66 11.72 11.52 11.53 1.2M
2023-07-19 11.68 11.71 11.56 11.65 1.2M
2023-07-18 11.56 11.68 11.44 11.64 1.5M
2023-07-17 11.49 11.52 11.39 11.48 1.1M
2023-07-14 11.64 11.66 11.48 11.48 2.0M
2023-07-13 11.64 11.76 11.55 11.66 1.8M
2023-07-12 11.79 11.85 11.64 11.64 1.5M
2023-07-11 11.73 11.79 11.67 11.76 1.8M
2023-07-10 11.65 11.79 11.64 11.69 1.8M
2023-07-07 11.54 11.75 11.49 11.66 2.3M
2023-07-06 11.60 11.65 11.51 11.55 1.1M
2023-07-05 11.68 11.68 11.53 11.54 1.2M
2023-07-04 11.62 11.69 11.57 11.66 1.3M
2023-07-03 11.59 11.73 11.56 11.61 2.0M
2023-06-30 11.59 11.79 11.58 11.58 2.4M
2023-06-29 11.55 11.60 11.45 11.53 1.4M
2023-06-28 11.60 11.66 11.42 11.56 1.5M
2023-06-27 11.36 11.61 11.26 11.59 2.3M
2023-06-26 11.56 11.56 11.27 11.28 1.8M
2023-06-21 11.77 11.81 11.52 11.60 1.9M
2023-06-20 11.82 11.90 11.74 11.79 1.6M
2023-06-19 11.90 11.94 11.72 11.79 2.2M
2023-06-16 12.00 12.07 11.84 11.91 2.4M
2023-06-15 12.12 12.14 11.98 12.03 1.8M
2023-06-14 12.38 12.38 12.11 12.12 2.7M
2023-06-13 12.38 12.45 12.22 12.37 2.8M
2023-06-12 12.14 12.50 11.92 12.40 5.3M
2023-06-09 12.28 12.29 12.10 12.15 5.2M
2023-06-08 12.36 12.38 12.07 12.31 7.9M
2023-06-07 11.74 12.64 11.72 12.49 13.3M
2023-06-06 11.99 12.20 11.75 11.75 5.2M
2023-06-05 11.95 12.31 11.82 12.06 8.3M
2023-06-02 11.49 11.72 11.45 11.67 1.8M
2023-06-01 11.55 11.60 11.37 11.47 2.1M
2023-05-31 11.51 11.93 11.45 11.66 3.0M
2023-05-30 11.57 11.60 11.41 11.54 1.3M
2023-05-29 11.70 11.76 11.52 11.53 1.4M
2023-05-26 11.60 11.72 11.52 11.68 1.4M
2023-05-25 11.53 11.65 11.45 11.63 1.8M
2023-05-24 11.60 11.67 11.48 11.57 1.5M
2023-05-23 11.64 11.69 11.55 11.57 1.0M
2023-05-22 11.47 11.64 11.44 11.64 1.8M
2023-05-19 11.45 11.53 11.36 11.49 1.9M
2023-05-18 11.45 11.46 11.35 11.44 1.4M
2023-05-17 11.45 11.45 11.31 11.41 1.2M
2023-05-16 11.28 11.43 11.20 11.37 2.3M
2023-05-15 11.21 11.30 11.14 11.29 1.6M
2023-05-12 11.16 11.32 11.15 11.20 1.2M
2023-05-11 11.06 11.22 11.06 11.19 1.0M
2023-05-10 11.08 11.19 11.03 11.11 1.1M
2023-05-09 11.20 11.24 11.08 11.10 1.9M
2023-05-08 11.11 11.28 11.11 11.23 1.9M
2023-05-05 11.32 11.32 11.07 11.11 2.1M
2023-05-04 11.13 11.34 11.02 11.23 2.4M
2023-04-28 11.10 11.19 11.04 11.13 2.6M
2023-04-27 11.12 11.16 11.00 11.12 1.7M
2023-04-26 10.91 11.15 10.91 11.05 2.4M
2023-04-25 11.27 11.30 10.82 10.95 2.9M
2023-04-24 11.30 11.32 11.09 11.28 2.5M
2023-04-21 11.68 11.74 11.27 11.33 3.8M
2023-04-20 11.75 11.82 11.61 11.64 2.0M
2023-04-19 11.83 11.87 11.72 11.82 2.0M
2023-04-18 11.85 11.91 11.77 11.83 1.6M
2023-04-17 11.80 11.88 11.76 11.81 1.7M
2023-04-14 11.89 11.91 11.75 11.80 1.8M
2023-04-13 11.84 11.90 11.76 11.88 1.7M
2023-04-12 11.88 11.92 11.78 11.83 1.5M
2023-04-11 11.80 11.92 11.75 11.90 1.9M
2023-04-10 11.90 11.91 11.75 11.84 2.4M
2023-04-07 11.81 11.95 11.75 11.88 1.9M
2023-04-06 11.82 11.89 11.73 11.85 1.8M
2023-04-04 12.05 12.07 11.75 11.78 2.5M
2023-04-03 11.86 12.07 11.80 12.05 3.0M
2023-03-31 11.78 11.85 11.73 11.80 1.6M
2023-03-30 11.93 11.93 11.62 11.75 2.9M
2023-03-29 12.11 12.17 11.81 11.86 3.3M
2023-03-28 12.27 12.27 12.08 12.11 1.9M
2023-03-27 12.43 12.43 12.14 12.20 3.3M
2023-03-24 12.49 12.54 12.38 12.40 1.9M
2023-03-23 12.57 12.57 12.34 12.43 2.0M
2023-03-22 12.49 12.57 12.41 12.47 1.7M
2023-03-21 12.23 12.50 12.14 12.44 2.4M
2023-03-20 12.16 12.30 12.14 12.15 1.9M
2023-03-17 12.22 12.36 12.13 12.16 2.0M
2023-03-16 12.20 12.34 12.11 12.20 1.8M
2023-03-15 12.11 12.34 12.00 12.25 2.3M
2023-03-14 12.29 12.30 11.96 12.03 3.3M
2023-03-13 12.30 12.53 12.18 12.29 2.2M
2023-03-10 12.41 12.45 12.28 12.31 1.9M
2023-03-09 12.58 12.61 12.45 12.47 1.5M
2023-03-08 12.49 12.60 12.43 12.57 1.7M
2023-03-07 12.86 12.86 12.48 12.50 4.4M
2023-03-06 13.13 13.13 12.86 12.87 3.2M
2023-03-03 13.25 13.32 13.00 13.05 3.2M
2023-03-02 13.30 13.37 13.23 13.25 2.0M
2023-03-01 13.48 13.48 13.25 13.29 3.7M
2023-02-28 13.38 13.50 13.23 13.40 1.9M
2023-02-27 13.49 13.55 13.27 13.35 2.7M
2023-02-24 13.67 13.75 13.47 13.56 1.8M
2023-02-23 13.71 13.88 13.58 13.68 3.1M
2023-02-22 13.55 13.72 13.41 13.71 2.8M
2023-02-21 13.60 13.62 13.38 13.57 3.3M
2023-02-20 13.40 13.72 13.10 13.58 3.8M
2023-02-17 13.57 13.72 13.33 13.40 5.4M
2023-02-16 13.60 13.98 13.32 13.38 12.0M
2023-02-15 13.25 13.66 13.22 13.60 6.8M
2023-02-14 13.10 13.34 12.96 13.31 4.6M
2023-02-13 12.87 13.08 12.86 13.04 3.7M
2023-02-10 12.91 12.92 12.77 12.86 2.1M
2023-02-09 12.72 12.87 12.71 12.85 2.7M
2023-02-08 12.88 12.90 12.73 12.75 2.0M
2023-02-07 12.75 12.85 12.68 12.85 2.9M
2023-02-06 12.70 12.78 12.61 12.71 2.1M
2023-02-03 12.82 12.83 12.55 12.75 2.6M
2023-02-02 12.90 12.95 12.74 12.81 2.5M
2023-02-01 12.59 12.97 12.44 12.82 4.7M
2023-01-31 12.33 12.55 12.25 12.52 5.3M
2023-01-30 12.84 12.89 12.71 12.76 2.7M
2023-01-20 12.69 12.78 12.60 12.71 1.4M
2023-01-19 12.52 12.68 12.46 12.65 1.7M
2023-01-18 12.52 12.65 12.48 12.52 1.5M
2023-01-17 12.61 12.70 12.51 12.52 1.8M
2023-01-16 12.60 12.72 12.49 12.67 3.0M
2023-01-13 12.33 12.65 12.28 12.56 2.9M
2023-01-12 12.37 12.41 12.25 12.33 1.4M
2023-01-11 12.27 12.46 12.23 12.32 2.1M
2023-01-10 12.40 12.41 12.26 12.29 1.5M
2023-01-09 12.36 12.41 12.28 12.37 1.4M
2023-01-06 12.35 12.44 12.27 12.34 2.2M
2023-01-05 12.34 12.40 12.25 12.35 2.5M
2023-01-04 12.18 12.42 12.18 12.34 2.6M
2023-01-03 12.04 12.24 12.02 12.21 2.1M