Guangzhou KingTeller Technology Co Ltd (002177)

002177
🏛️ 中国 →
7.44
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
2025-09-29 7.35 7.54 7.14 7.44 50.6M
2025-09-26 7.40 7.75 7.40 7.45 62.7M
2025-09-25 7.48 7.57 7.40 7.41 32.1M
2025-09-24 7.38 7.47 7.27 7.47 32.7M
2025-09-23 7.63 7.64 7.23 7.41 52.8M
2025-09-22 7.65 7.73 7.56 7.69 34.1M
2025-09-19 7.75 7.79 7.58 7.63 50.5M
2025-09-18 8.10 8.10 7.70 7.77 89.3M
2025-09-17 8.01 8.20 7.88 8.11 89.2M
2025-09-16 7.77 8.09 7.70 8.08 81.6M
2025-09-15 7.86 7.94 7.75 7.80 48.8M
2025-09-12 7.95 8.10 7.88 7.88 84.2M
2025-09-11 7.78 8.01 7.58 7.98 83.5M
2025-09-10 7.71 7.85 7.70 7.80 51.1M
2025-09-09 7.90 7.91 7.66 7.73 62.1M
2025-09-08 7.74 8.01 7.69 7.92 84.5M
2025-09-05 7.62 7.73 7.40 7.73 59.7M
2025-09-04 7.79 7.87 7.46 7.61 69.7M
2025-09-03 8.13 8.13 7.72 7.75 69.6M
2025-09-02 8.40 8.48 7.95 8.01 129.5M
2025-09-01 8.25 8.65 8.21 8.50 155.4M
2025-08-29 8.39 8.57 8.22 8.27 133.4M
2025-08-28 8.31 8.49 8.00 8.33 179.6M
2025-08-27 9.15 9.46 8.40 8.41 293.1M
2025-08-26 9.58 9.95 8.94 9.33 314.4M
2025-08-25 10.12 10.40 9.40 9.57 400.8M
2025-08-22 9.44 10.00 9.35 10.00 235.1M
2025-08-21 9.09 9.09 9.09 9.09 24.3M
2025-08-20 7.51 8.26 7.41 8.26 236.4M
2025-08-19 7.01 7.51 7.01 7.51 218.9M
2025-08-18 6.77 6.94 6.70 6.83 105.9M
2025-08-15 6.80 6.95 6.57 6.84 134.0M
2025-08-14 6.56 6.93 6.54 6.88 189.3M
2025-08-13 6.60 6.64 6.47 6.57 70.5M
2025-08-12 6.49 6.67 6.48 6.61 74.0M
2025-08-11 6.38 6.50 6.36 6.47 49.4M
2025-08-08 6.42 6.50 6.35 6.41 54.9M
2025-08-07 6.43 6.50 6.34 6.41 40.5M
2025-08-06 6.46 6.50 6.40 6.43 30.3M
2025-08-05 6.38 6.46 6.36 6.46 31.6M
2025-08-04 6.30 6.38 6.25 6.38 23.9M
2025-08-01 6.35 6.38 6.26 6.36 33.1M
2025-07-31 6.44 6.54 6.33 6.35 45.4M
2025-07-30 6.67 6.74 6.42 6.48 64.8M
2025-07-29 6.63 6.76 6.47 6.69 70.1M
2025-07-28 6.57 6.69 6.57 6.68 58.3M
2025-07-25 6.62 6.65 6.52 6.56 41.1M
2025-07-24 6.48 6.61 6.47 6.61 51.4M
2025-07-23 6.53 6.56 6.43 6.47 48.6M
2025-07-22 6.70 6.74 6.51 6.57 71.7M
2025-07-21 6.72 6.77 6.65 6.72 42.3M
2025-07-18 6.82 6.92 6.69 6.72 64.4M
2025-07-17 6.79 6.92 6.76 6.83 61.0M
2025-07-16 6.74 6.80 6.68 6.77 55.4M
2025-07-15 6.93 6.94 6.70 6.80 70.5M
2025-07-14 7.05 7.05 6.83 6.94 98.6M
2025-07-11 6.95 7.15 6.93 7.10 123.7M
2025-07-10 7.11 7.17 6.92 6.95 115.1M
2025-07-09 7.29 7.29 7.08 7.14 116.8M
2025-07-08 7.23 7.45 7.14 7.32 172.7M
2025-07-07 6.89 7.35 6.89 7.30 175.6M
2025-07-04 7.19 7.41 6.92 7.11 208.8M
2025-07-03 7.50 7.87 7.42 7.43 336.6M
2025-07-02 7.55 8.55 7.45 8.24 394.8M
2025-07-01 7.85 8.61 7.71 7.77 310.8M
2025-06-30 7.68 8.28 7.58 8.06 337.7M
2025-06-27 7.73 7.95 7.50 7.53 250.9M
2025-06-26 7.30 7.86 7.20 7.62 295.5M
2025-06-25 7.07 7.84 6.90 7.57 304.8M
2025-06-24 6.95 7.25 6.87 7.13 184.7M
2025-06-23 6.45 7.01 6.42 6.95 169.1M
2025-06-20 6.84 6.90 6.37 6.53 176.8M
2025-06-19 7.32 7.59 6.97 6.97 207.9M
2025-06-18 7.37 7.75 7.11 7.55 318.1M
2025-06-17 7.32 7.69 7.21 7.36 284.2M
2025-06-16 6.69 7.27 6.69 7.10 284.6M
2025-06-13 7.20 7.25 6.55 6.62 233.7M
2025-06-12 7.18 7.59 7.04 7.18 246.2M
2025-06-11 7.63 7.91 7.36 7.50 264.1M
2025-06-10 7.80 8.17 7.51 7.73 338.0M
2025-06-09 7.86 8.33 7.42 8.22 403.3M
2025-06-06 8.22 8.84 7.78 7.85 411.1M
2025-06-05 7.36 8.44 7.20 8.11 423.3M
2025-06-04 7.32 7.67 7.23 7.67 459.8M
2025-06-03 6.97 6.97 6.97 6.97 10.2M
2025-05-30 6.34 6.34 6.34 6.34 21.9M
2025-05-29 5.44 5.76 5.36 5.76 194.8M
2025-05-28 4.76 5.24 4.70 5.24 145.8M
2025-05-27 4.75 4.84 4.67 4.76 44.4M
2025-05-26 4.65 4.86 4.60 4.77 59.8M
2025-05-23 4.93 5.10 4.67 4.68 96.4M
2025-05-22 4.83 5.25 4.78 4.95 139.7M
2025-05-21 4.77 4.80 4.71 4.77 27.7M
2025-05-20 4.72 4.79 4.66 4.78 37.9M
2025-05-19 4.60 4.73 4.57 4.72 36.2M
2025-05-16 4.62 4.64 4.57 4.58 19.4M
2025-05-15 4.72 4.75 4.60 4.61 28.3M
2025-05-14 4.65 4.79 4.61 4.74 41.6M
2025-05-13 4.75 4.77 4.66 4.68 24.7M
2025-05-12 4.67 4.72 4.59 4.72 31.4M
2025-05-09 4.78 4.79 4.61 4.62 28.7M
2025-05-08 4.64 4.72 4.64 4.71 34.2M
2025-05-07 4.72 4.79 4.61 4.67 43.5M
2025-05-06 4.55 4.64 4.55 4.64 36.1M
2025-04-30 4.49 4.59 4.49 4.49 30.8M
2025-04-29 4.45 4.54 4.38 4.49 30.7M
2025-04-28 4.64 4.70 4.45 4.48 49.8M
2025-04-25 4.61 4.73 4.58 4.64 61.7M
2025-04-24 4.72 4.76 4.56 4.59 63.0M
2025-04-23 4.77 4.91 4.68 4.76 100.4M
2025-04-22 4.81 5.03 4.70 4.73 150.5M
2025-04-21 4.53 5.15 4.51 4.94 204.3M
2025-04-18 4.22 4.68 4.22 4.68 69.6M
2025-04-17 4.25 4.31 4.22 4.25 18.3M
2025-04-16 4.26 4.29 4.13 4.26 23.3M
2025-04-15 4.32 4.37 4.26 4.30 18.6M
2025-04-14 4.30 4.38 4.27 4.32 36.9M
2025-04-11 4.25 4.42 4.22 4.24 62.1M
2025-04-10 3.96 4.33 3.96 4.33 40.1M
2025-04-09 3.67 4.13 3.46 3.94 41.2M
2025-04-08 3.81 3.97 3.67 3.79 32.5M
2025-04-07 4.18 4.18 3.95 3.95 24.5M
2025-04-03 4.32 4.43 4.31 4.39 13.1M
2025-04-02 4.40 4.43 4.36 4.38 11.3M
2025-04-01 4.38 4.45 4.36 4.39 14.9M
2025-03-31 4.41 4.42 4.25 4.36 23.0M
2025-03-28 4.53 4.55 4.44 4.44 16.9M
2025-03-27 4.51 4.59 4.46 4.54 18.7M
2025-03-26 4.47 4.56 4.46 4.53 15.9M
2025-03-25 4.55 4.55 4.43 4.49 20.5M
2025-03-24 4.72 4.74 4.42 4.53 41.5M
2025-03-21 4.85 4.87 4.73 4.75 28.9M
2025-03-20 4.89 4.92 4.84 4.85 21.1M
2025-03-19 4.96 4.98 4.86 4.89 29.1M
2025-03-18 4.99 5.03 4.94 4.99 25.4M
2025-03-17 4.96 5.06 4.92 4.99 39.2M
2025-03-14 4.75 5.00 4.75 4.99 57.6M
2025-03-13 4.90 4.90 4.71 4.79 34.0M
2025-03-12 4.87 4.96 4.87 4.90 30.3M
2025-03-11 4.83 4.88 4.78 4.86 30.6M
2025-03-10 4.95 5.00 4.84 4.88 36.0M
2025-03-07 5.09 5.14 4.95 4.98 60.4M
2025-03-06 4.97 5.18 4.97 5.15 93.1M
2025-03-05 4.83 5.06 4.73 4.97 63.8M
2025-03-04 4.75 4.87 4.71 4.86 39.2M
2025-03-03 4.90 5.01 4.75 4.85 64.0M
2025-02-28 5.01 5.01 4.67 4.70 50.4M
2025-02-27 5.03 5.15 4.94 5.03 56.9M
2025-02-26 5.04 5.07 4.96 5.05 35.1M
2025-02-25 5.02 5.10 4.94 5.01 36.4M
2025-02-24 5.06 5.12 5.00 5.05 40.4M
2025-02-21 5.05 5.08 4.96 5.08 47.2M
2025-02-20 4.97 5.09 4.95 5.05 45.9M
2025-02-19 4.94 5.00 4.92 4.99 34.1M
2025-02-18 5.16 5.21 4.94 4.95 57.4M
2025-02-17 5.09 5.24 5.07 5.19 67.0M
2025-02-14 5.01 5.19 4.93 5.11 73.4M
2025-02-13 5.02 5.22 4.92 5.07 79.5M
2025-02-12 4.99 5.05 4.97 5.05 41.1M
2025-02-11 5.04 5.04 4.95 5.00 41.8M
2025-02-10 4.91 5.06 4.91 5.06 55.2M
2025-02-07 4.86 5.02 4.84 4.93 66.1M
2025-02-06 4.71 4.88 4.68 4.87 43.8M
2025-02-05 4.61 4.74 4.61 4.71 37.7M
2025-01-27 4.77 4.82 4.58 4.58 33.5M
2025-01-24 4.68 4.78 4.58 4.77 42.7M
2025-01-23 4.80 4.94 4.68 4.68 58.4M
2025-01-22 4.79 4.82 4.68 4.72 41.6M
2025-01-21 4.99 5.08 4.76 4.83 75.8M
2025-01-20 5.36 5.37 4.98 5.01 107.6M
2025-01-17 4.92 5.15 4.88 4.88 72.5M
2025-01-16 4.89 5.05 4.84 5.02 98.7M
2025-01-15 4.85 5.05 4.81 4.90 125.1M
2025-01-14 4.44 4.81 4.44 4.81 54.3M
2025-01-13 4.40 4.47 4.21 4.37 60.9M
2025-01-10 4.51 4.69 4.43 4.52 80.7M
2025-01-09 4.48 4.58 4.46 4.50 65.9M
2025-01-08 4.42 4.65 4.37 4.61 123.0M
2025-01-07 4.41 4.41 4.41 4.41 14.7M
2025-01-06 4.20 4.20 3.96 4.01 42.9M
2025-01-03 4.54 4.58 4.17 4.20 53.9M
2025-01-02 4.55 4.63 4.43 4.53 40.4M