King-Strong New Material Technology Co Ltd (300629)

300629
🏛️ 中国 →
19.77
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
09:30 19.59 19.67 19.51 19.57 164.5K
09:35 19.57 19.71 19.54 19.66 126.8K
09:40 19.66 19.71 19.66 19.69 109.0K
09:45 19.66 19.70 19.61 19.61 215.5K
09:50 19.59 19.59 19.49 19.51 245.2K
09:55 19.50 19.59 19.45 19.58 171.6K
10:00 19.55 19.56 19.50 19.55 186.3K
10:05 19.55 19.61 19.50 19.61 145.9K
10:10 19.62 19.67 19.59 19.67 94.4K
10:15 19.66 19.75 19.65 19.75 262.0K
10:20 19.73 19.80 19.71 19.80 238.8K
10:25 19.81 19.86 19.79 19.81 170.6K
10:30 19.80 19.85 19.78 19.85 142.7K
10:35 19.87 19.92 19.86 19.92 417.1K
10:40 19.92 20.00 19.85 19.90 477.2K
10:45 19.90 19.93 19.87 19.93 64.2K
10:50 19.94 19.94 19.89 19.92 120.5K
10:55 19.92 19.95 19.92 19.95 106.9K
11:00 19.94 19.97 19.94 19.95 62.8K
11:05 19.96 19.98 19.94 19.96 103.7K
11:10 19.96 19.97 19.94 19.97 44.6K
11:15 19.96 19.97 19.91 19.92 60.1K
11:20 19.92 19.93 19.87 19.89 260.8K
11:25 19.89 19.89 19.85 19.86 34.6K
13:00 19.85 19.85 19.77 19.77 112.9K
13:05 19.78 19.78 19.76 19.78 48.5K
13:10 19.77 19.85 19.77 19.85 85.6K
13:15 19.85 19.86 19.80 19.81 73.9K
13:20 19.81 19.83 19.80 19.80 22.3K
13:25 19.80 19.82 19.78 19.81 37.9K
13:30 19.81 19.81 19.76 19.78 82.9K
13:35 19.76 19.77 19.73 19.75 74.7K
13:40 19.74 19.76 19.72 19.75 21.0K
13:45 19.76 19.76 19.73 19.75 187.6K
13:50 19.76 19.76 19.71 19.71 102.0K
13:55 19.72 19.72 19.66 19.66 87.1K
14:00 19.66 19.71 19.65 19.71 49.0K
14:05 19.69 19.70 19.64 19.68 47.6K
14:10 19.67 19.68 19.65 19.65 79.5K
14:15 19.65 19.72 19.65 19.69 76.8K
14:20 19.69 19.72 19.68 19.68 74.1K
14:25 19.67 19.68 19.65 19.68 44.1K
14:30 19.69 19.69 19.63 19.63 81.1K
14:35 19.64 19.66 19.60 19.63 134.4K
14:40 19.62 19.66 19.62 19.65 46.6K
14:45 19.66 19.70 19.66 19.66 99.5K
14:50 19.67 19.67 19.64 19.65 85.4K
14:55 19.65 19.67 19.65 19.65 42.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 19.68 19.88 19.25 19.77 5.4M
2025-09-26 19.60 20.00 19.45 19.68 5.9M
2025-09-25 19.95 20.07 19.56 19.63 6.3M
2025-09-24 19.67 19.98 19.43 19.94 6.2M
2025-09-23 20.16 20.32 19.12 19.67 12.8M
2025-09-22 20.34 20.40 19.96 20.16 5.4M
2025-09-19 20.60 20.68 20.20 20.34 8.1M
2025-09-18 19.90 21.17 19.87 20.58 19.5M
2025-09-17 19.98 20.10 19.80 19.88 5.9M
2025-09-16 19.99 20.05 19.76 19.98 6.0M
2025-09-15 20.15 20.21 19.91 19.93 5.6M
2025-09-12 20.12 20.34 20.06 20.16 7.1M
2025-09-11 19.80 20.14 19.60 20.12 6.5M
2025-09-10 19.74 20.06 19.74 19.80 6.2M
2025-09-09 20.23 20.28 19.66 19.73 9.9M
2025-09-08 20.30 20.36 19.95 20.30 10.1M
2025-09-05 20.22 20.40 20.07 20.29 10.8M
2025-09-04 21.18 21.26 19.88 20.22 16.0M
2025-09-03 23.36 23.48 20.75 20.85 28.7M
2025-09-02 24.34 24.44 22.74 23.39 22.8M
2025-09-01 23.15 24.33 23.09 24.33 24.6M
2025-08-29 23.58 23.59 22.83 23.15 14.3M
2025-08-28 22.62 23.98 22.44 23.59 24.1M
2025-08-27 23.76 24.08 22.86 22.90 20.2M
2025-08-26 24.31 24.56 23.62 23.88 21.9M
2025-08-25 23.43 24.15 23.19 23.98 24.7M
2025-08-22 23.30 23.88 23.03 23.35 17.4M
2025-08-21 22.77 23.88 22.71 23.30 27.7M
2025-08-20 22.64 22.82 22.40 22.73 12.5M
2025-08-19 22.81 22.95 22.42 22.73 12.2M
2025-08-18 22.66 23.05 22.62 22.79 15.7M
2025-08-15 22.42 22.71 22.37 22.58 12.4M
2025-08-14 23.01 23.10 22.34 22.39 16.3M
2025-08-13 23.15 23.44 22.86 23.13 16.6M
2025-08-12 24.03 24.07 22.98 23.07 20.3M
2025-08-11 24.04 24.55 23.71 23.86 20.3M
2025-08-08 24.05 24.28 23.65 23.96 22.0M
2025-08-07 23.55 25.25 23.43 24.37 43.3M
2025-08-06 22.90 23.60 22.90 23.35 21.7M
2025-08-05 22.76 23.63 22.60 23.18 26.2M
2025-08-04 21.60 23.00 21.60 22.73 25.5M
2025-08-01 21.91 22.15 21.50 21.82 14.3M
2025-07-31 21.49 22.22 21.49 21.88 16.0M
2025-07-30 21.88 22.01 21.36 21.59 12.5M
2025-07-29 21.81 21.91 21.63 21.89 10.4M
2025-07-28 21.31 22.02 21.27 21.84 15.7M
2025-07-25 21.50 21.56 21.20 21.29 8.0M
2025-07-24 20.65 21.48 20.65 21.48 13.3M
2025-07-23 21.34 21.34 20.70 20.71 11.5M
2025-07-22 21.25 21.87 21.16 21.37 17.1M
2025-07-21 21.05 21.21 20.90 21.17 8.5M
2025-07-18 21.11 21.28 20.85 21.04 7.5M
2025-07-17 20.83 21.15 20.72 21.04 10.0M
2025-07-16 20.35 20.98 20.27 20.92 11.8M
2025-07-15 20.50 20.84 20.18 20.35 7.6M
2025-07-14 20.49 20.71 20.40 20.58 5.4M
2025-07-11 20.54 20.68 20.34 20.50 7.5M
2025-07-10 20.39 20.60 20.21 20.50 6.8M
2025-07-09 20.79 21.07 20.35 20.41 11.1M
2025-07-08 20.59 20.90 20.48 20.79 7.6M
2025-07-07 20.62 20.78 20.30 20.61 7.3M
2025-07-04 21.26 21.36 20.76 20.78 11.2M
2025-07-03 20.97 21.75 20.96 21.45 14.5M
2025-07-02 21.34 21.35 20.83 20.98 9.6M
2025-07-01 21.53 21.61 21.26 21.33 13.1M
2025-06-30 21.49 21.87 21.28 21.69 18.2M
2025-06-27 21.01 21.40 21.01 21.26 13.5M
2025-06-26 20.84 21.83 20.78 21.10 25.0M
2025-06-25 20.15 21.10 20.13 20.99 20.1M
2025-06-24 19.73 20.36 19.67 20.14 10.7M
2025-06-23 20.10 20.40 19.79 20.28 8.7M
2025-06-20 19.84 20.15 19.45 19.95 9.3M
2025-06-19 20.60 20.60 19.75 19.83 14.1M
2025-06-18 20.30 20.99 20.30 20.72 15.7M
2025-06-17 20.41 20.68 20.08 20.53 12.4M
2025-06-16 21.00 21.00 20.50 20.57 16.7M
2025-06-13 20.94 21.23 20.33 21.20 24.6M
2025-06-12 20.31 20.57 20.20 20.39 4.9M
2025-06-11 20.47 20.74 20.31 20.47 8.2M
2025-06-10 20.90 20.97 20.25 20.57 13.2M
2025-06-09 20.99 21.27 20.85 20.99 8.8M
2025-06-06 21.03 21.38 20.80 20.90 11.5M
2025-06-05 21.28 21.42 20.80 21.09 14.4M
2025-06-04 21.32 21.72 21.00 21.49 24.6M
2025-06-03 20.31 22.14 20.29 22.02 37.4M
2025-05-30 19.30 19.77 19.10 19.42 8.1M
2025-05-29 19.17 19.43 19.12 19.38 5.7M
2025-05-28 19.68 19.74 19.15 19.20 6.8M
2025-05-27 19.86 19.96 19.50 19.71 5.8M
2025-05-26 19.72 19.95 19.50 19.94 6.7M
2025-05-23 20.11 20.35 19.71 19.71 10.3M
2025-05-22 19.87 20.83 19.72 20.24 17.0M
2025-05-21 20.10 20.33 19.80 19.94 7.0M
2025-05-20 20.47 20.60 19.93 20.10 11.9M
2025-05-19 20.42 20.65 19.88 20.62 13.9M
2025-05-16 20.39 20.85 20.24 20.30 13.1M
2025-05-15 21.29 21.45 20.41 20.50 16.9M
2025-05-14 22.31 22.37 20.82 21.09 24.4M
2025-05-13 22.81 23.08 21.86 21.95 31.2M
2025-05-12 20.91 23.88 20.58 22.81 49.7M
2025-05-09 20.85 21.75 20.06 21.01 33.0M
2025-05-08 19.88 20.87 19.41 20.87 29.9M
2025-05-07 18.42 20.42 18.37 19.49 23.9M
2025-05-06 17.75 18.03 17.72 17.99 4.7M
2025-04-30 17.58 17.75 17.43 17.65 2.9M
2025-04-29 17.20 17.63 17.20 17.44 3.2M
2025-04-28 17.60 17.64 17.25 17.29 3.7M
2025-04-25 17.69 17.87 17.52 17.60 4.7M
2025-04-24 17.98 17.99 17.52 17.69 6.3M
2025-04-23 18.15 18.21 17.92 18.01 6.4M
2025-04-22 18.19 18.41 17.83 18.09 16.2M
2025-04-21 19.30 19.46 19.16 19.38 5.6M
2025-04-18 19.58 19.58 19.12 19.27 4.1M
2025-04-17 18.88 19.90 18.77 19.56 9.2M
2025-04-16 19.22 19.50 18.70 18.97 4.0M
2025-04-15 19.72 19.72 19.01 19.21 5.0M
2025-04-14 19.77 19.88 19.40 19.49 6.2M
2025-04-11 19.32 20.00 19.30 19.59 9.3M
2025-04-10 18.56 20.00 18.56 19.62 16.3M
2025-04-09 17.00 18.78 16.41 18.61 14.5M
2025-04-08 16.96 17.66 16.76 17.31 10.6M
2025-04-07 18.76 18.87 16.18 16.65 14.9M
2025-04-03 19.60 20.06 19.52 19.75 4.7M
2025-04-02 19.82 20.10 19.68 19.87 5.0M
2025-04-01 19.61 20.09 19.61 19.79 6.3M
2025-03-31 19.58 19.68 19.04 19.50 6.5M
2025-03-28 20.21 20.36 19.68 19.68 7.7M
2025-03-27 20.29 20.53 19.75 20.20 7.0M
2025-03-26 20.16 20.56 20.15 20.36 6.1M
2025-03-25 20.20 20.68 20.12 20.29 9.3M
2025-03-24 22.23 22.32 19.84 20.45 22.0M
2025-03-21 22.49 22.86 22.01 22.28 9.6M
2025-03-20 22.45 22.94 22.10 22.66 11.8M
2025-03-19 22.52 22.73 22.28 22.47 7.8M
2025-03-18 22.92 23.14 22.42 22.67 12.9M
2025-03-17 23.11 23.28 22.80 22.92 9.3M
2025-03-14 23.50 23.68 22.68 23.12 16.0M
2025-03-13 23.46 23.88 23.00 23.68 21.0M
2025-03-12 23.35 24.55 23.24 23.28 26.0M
2025-03-11 21.98 23.40 21.88 23.28 20.8M
2025-03-10 22.45 22.98 22.23 22.34 13.3M
2025-03-07 21.94 22.85 21.76 22.24 15.7M
2025-03-06 21.85 22.04 21.61 21.94 9.9M
2025-03-05 21.67 22.00 21.39 21.85 8.6M
2025-03-04 20.86 21.78 20.73 21.61 9.0M
2025-03-03 20.70 21.49 20.51 20.87 6.6M
2025-02-28 21.62 21.76 20.60 20.69 8.0M
2025-02-27 22.13 22.18 21.32 21.75 8.5M
2025-02-26 21.80 22.30 21.79 22.15 10.7M
2025-02-25 21.65 22.00 21.46 21.71 8.1M
2025-02-24 21.39 22.12 21.07 21.92 12.5M
2025-02-21 21.20 21.58 20.96 21.42 9.6M
2025-02-20 21.02 21.43 20.85 21.30 7.1M
2025-02-19 20.44 21.08 20.41 21.01 6.4M
2025-02-18 21.44 21.44 20.22 20.36 8.2M
2025-02-17 21.05 21.55 20.98 21.53 7.4M
2025-02-14 20.75 21.16 20.61 21.01 7.1M
2025-02-13 21.50 21.95 20.88 20.90 8.5M
2025-02-12 21.00 21.48 21.00 21.34 5.7M
2025-02-11 21.01 21.59 20.72 21.21 6.6M
2025-02-10 21.03 21.16 20.80 21.12 5.5M
2025-02-07 20.73 21.19 20.58 20.99 8.9M
2025-02-06 19.85 20.74 19.76 20.73 6.4M
2025-02-05 19.60 20.00 19.57 19.96 4.3M
2025-01-27 20.50 20.54 19.44 19.50 6.3M
2025-01-24 20.00 20.52 19.91 20.40 5.8M
2025-01-23 19.84 20.78 19.82 20.02 10.0M
2025-01-22 19.98 19.98 19.50 19.59 4.1M
2025-01-21 19.95 20.15 19.66 19.98 5.3M
2025-01-20 20.13 20.24 19.90 19.95 4.7M
2025-01-17 19.80 20.13 19.60 19.98 4.2M
2025-01-16 20.17 20.35 19.72 19.94 5.0M
2025-01-15 20.11 20.39 19.91 20.00 5.0M
2025-01-14 19.40 20.20 19.30 20.16 7.0M
2025-01-13 19.10 19.52 18.81 19.31 4.1M
2025-01-10 19.58 19.97 19.33 19.44 6.7M
2025-01-09 19.18 19.91 19.06 19.59 6.8M
2025-01-08 19.48 19.59 18.72 19.29 7.0M
2025-01-07 19.01 19.59 19.01 19.57 6.0M
2025-01-06 19.77 19.97 19.00 19.05 7.8M
2025-01-03 21.30 21.30 19.65 19.81 9.5M
2025-01-02 21.42 22.03 20.91 21.08 6.1M