KTK GROUP Co Ltd (603680)

603680
🏛️ 中国 →
12.43
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 9.28 9.46 9.20 9.45 2.7M
2023-12-28 9.29 9.35 9.14 9.25 2.1M
2023-12-27 9.17 9.31 9.10 9.29 1.3M
2023-12-26 9.27 9.33 9.13 9.19 1.8M
2023-12-25 9.44 9.47 9.21 9.29 1.8M
2023-12-22 9.55 9.57 9.36 9.39 1.5M
2023-12-21 9.45 9.50 9.21 9.48 1.7M
2023-12-20 9.57 9.67 9.43 9.48 1.2M
2023-12-19 9.57 9.58 9.48 9.54 1.0M
2023-12-18 9.62 9.71 9.54 9.56 1.3M
2023-12-15 9.72 9.75 9.59 9.67 1.6M
2023-12-14 9.64 9.78 9.64 9.71 1.4M
2023-12-13 9.62 9.75 9.50 9.65 1.3M
2023-12-12 9.60 9.64 9.49 9.63 1.5M
2023-12-11 9.42 9.61 9.36 9.60 2.2M
2023-12-08 9.41 9.70 9.41 9.48 1.6M
2023-12-07 9.72 9.72 9.59 9.67 1.4M
2023-12-06 9.60 9.78 9.60 9.71 1.6M
2023-12-05 9.82 9.82 9.64 9.66 1.8M
2023-12-04 9.73 9.85 9.70 9.80 1.7M
2023-12-01 9.84 9.87 9.59 9.73 2.4M
2023-11-30 9.92 9.95 9.75 9.84 1.8M
2023-11-29 9.81 9.99 9.81 9.85 2.1M
2023-11-28 9.73 9.85 9.64 9.84 1.6M
2023-11-27 9.83 9.83 9.66 9.76 1.7M
2023-11-24 9.79 9.83 9.68 9.73 1.4M
2023-11-23 9.68 9.82 9.61 9.80 1.4M
2023-11-22 9.76 9.85 9.66 9.66 1.4M
2023-11-21 9.91 9.91 9.74 9.79 1.7M
2023-11-20 9.80 9.89 9.73 9.87 1.7M
2023-11-17 9.67 9.76 9.52 9.74 1.5M
2023-11-16 9.67 9.71 9.60 9.64 1.4M
2023-11-15 9.71 9.76 9.59 9.67 1.6M
2023-11-14 9.58 9.71 9.55 9.71 2.0M
2023-11-13 9.45 9.57 9.36 9.57 1.8M
2023-11-10 9.38 9.46 9.32 9.42 1.4M
2023-11-09 9.42 9.45 9.33 9.43 1.7M
2023-11-08 9.40 9.43 9.31 9.39 1.4M
2023-11-07 9.34 9.46 9.34 9.39 1.4M
2023-11-06 9.56 9.56 9.30 9.38 2.9M
2023-11-03 9.33 9.50 9.25 9.44 1.7M
2023-11-02 9.39 9.43 9.27 9.30 1.2M
2023-11-01 9.24 9.41 9.24 9.39 1.7M
2023-10-31 9.20 9.44 9.20 9.25 1.8M
2023-10-30 9.11 9.26 9.05 9.22 2.2M
2023-10-27 9.18 9.26 9.08 9.21 1.3M
2023-10-26 9.07 9.18 8.88 9.17 1.7M
2023-10-25 8.86 9.10 8.84 9.06 1.9M
2023-10-24 8.74 8.90 8.63 8.87 1.4M
2023-10-23 8.93 8.94 8.52 8.64 1.9M
2023-10-20 8.88 9.02 8.81 8.87 1.3M
2023-10-19 8.89 9.06 8.86 8.91 1.4M
2023-10-18 9.13 9.20 8.91 9.01 1.1M
2023-10-17 9.19 9.20 9.05 9.16 1.2M
2023-10-16 9.20 9.21 9.06 9.15 1.3M
2023-10-13 9.34 9.34 9.17 9.19 1.2M
2023-10-12 9.23 9.32 9.17 9.30 1.1M
2023-10-11 9.26 9.27 9.16 9.23 1.2M
2023-10-10 9.36 9.41 9.19 9.22 2.0M
2023-10-09 9.42 9.42 9.29 9.34 1.5M
2023-09-28 9.42 9.49 9.33 9.42 1.4M
2023-09-27 9.47 9.47 9.33 9.35 1.1M
2023-09-26 9.44 9.50 9.37 9.44 1.1M
2023-09-25 9.50 9.58 9.39 9.40 1.0M
2023-09-22 9.38 9.50 9.16 9.48 1.5M
2023-09-21 9.35 9.35 9.23 9.27 1.1M
2023-09-20 9.40 9.40 9.27 9.28 0.9M
2023-09-19 9.54 9.54 9.36 9.39 1.3M
2023-09-18 9.31 9.51 9.28 9.48 1.8M
2023-09-15 9.41 9.49 9.32 9.37 1.5M
2023-09-14 9.44 9.51 9.35 9.41 1.9M
2023-09-13 9.46 9.49 9.35 9.40 1.6M
2023-09-12 9.42 9.55 9.38 9.49 2.2M
2023-09-11 9.41 9.48 9.32 9.41 1.3M
2023-09-08 9.36 9.48 9.35 9.35 1.4M
2023-09-07 9.50 9.59 9.43 9.46 1.9M
2023-09-06 9.56 9.57 9.47 9.52 1.4M
2023-09-05 9.60 9.60 9.49 9.52 1.4M
2023-09-04 9.45 9.55 9.37 9.54 2.0M
2023-09-01 9.33 9.43 9.27 9.37 1.4M
2023-08-31 9.44 9.45 9.28 9.33 1.4M
2023-08-30 9.24 9.49 9.24 9.38 2.9M
2023-08-29 8.96 9.24 8.94 9.22 2.9M
2023-08-28 9.08 9.10 8.82 8.86 2.0M
2023-08-25 8.85 8.93 8.71 8.72 1.5M
2023-08-24 9.05 9.08 8.85 8.89 1.2M
2023-08-23 9.11 9.14 8.97 8.97 1.0M
2023-08-22 9.10 9.17 8.96 9.11 1.5M
2023-08-21 9.20 9.32 9.08 9.10 1.6M
2023-08-18 9.26 9.47 9.22 9.22 2.2M
2023-08-17 9.00 9.25 8.90 9.22 1.7M
2023-08-16 9.19 9.20 9.07 9.10 0.9M
2023-08-15 9.19 9.25 9.11 9.17 1.0M
2023-08-14 9.27 9.27 9.04 9.16 1.4M
2023-08-11 9.35 9.39 9.16 9.18 1.2M
2023-08-10 9.26 9.37 9.20 9.36 1.1M
2023-08-09 9.35 9.41 9.21 9.23 1.6M
2023-08-08 9.46 9.50 9.33 9.41 1.4M
2023-08-07 9.52 9.52 9.40 9.41 1.6M
2023-08-04 9.54 9.65 9.48 9.49 1.5M
2023-08-03 9.59 9.64 9.50 9.51 1.5M
2023-08-02 9.59 9.70 9.55 9.65 1.6M
2023-08-01 9.72 9.75 9.49 9.58 2.7M
2023-07-31 9.61 9.74 9.56 9.73 1.8M
2023-07-28 9.51 9.61 9.40 9.61 1.7M
2023-07-27 9.50 9.59 9.45 9.46 1.6M
2023-07-26 9.60 9.60 9.47 9.50 1.2M
2023-07-25 9.53 9.62 9.48 9.60 1.5M
2023-07-24 9.41 9.57 9.32 9.46 1.7M
2023-07-21 9.43 9.56 9.38 9.40 1.7M
2023-07-20 9.59 9.66 9.49 9.51 1.8M
2023-07-19 9.67 9.73 9.60 9.63 1.6M
2023-07-18 9.62 9.80 9.53 9.73 2.1M
2023-07-17 9.57 9.68 9.52 9.66 1.7M
2023-07-14 9.63 9.70 9.54 9.57 1.9M
2023-07-13 9.52 9.66 9.51 9.63 2.5M
2023-07-12 9.70 9.79 9.53 9.56 2.2M
2023-07-11 9.64 9.74 9.59 9.73 2.4M
2023-07-10 9.60 9.67 9.46 9.64 3.5M
2023-07-07 9.81 9.88 9.55 9.62 4.4M
2023-07-06 9.89 10.02 9.42 9.75 7.7M
2023-07-05 10.34 10.43 10.11 10.15 5.2M
2023-07-04 10.51 10.56 10.27 10.29 3.8M
2023-07-03 10.34 10.52 10.23 10.44 3.6M
2023-06-30 10.38 10.43 10.31 10.38 2.8M
2023-06-29 10.38 10.48 10.32 10.42 3.3M
2023-06-28 10.20 10.39 10.09 10.38 3.4M
2023-06-27 10.10 10.33 10.06 10.28 3.0M
2023-06-26 10.27 10.36 10.05 10.09 3.3M
2023-06-21 10.57 10.63 10.21 10.29 5.8M
2023-06-20 10.66 10.80 10.55 10.64 4.9M
2023-06-19 10.85 10.86 10.61 10.71 5.1M
2023-06-16 11.03 11.14 10.70 10.80 9.6M
2023-06-15 11.55 11.55 11.12 11.20 7.1M
2023-06-14 11.38 11.53 11.01 11.53 10.2M
2023-06-13 11.30 11.64 11.09 11.42 11.4M
2023-06-12 11.83 12.35 11.31 11.53 19.8M
2023-06-09 10.73 11.86 10.47 11.86 17.1M
2023-06-08 11.25 11.55 10.63 10.78 19.5M
2023-06-07 11.28 12.06 11.20 11.48 28.9M
2023-06-06 9.86 10.96 9.83 10.96 7.2M
2023-06-05 10.04 10.06 9.77 9.96 9.2M
2023-06-02 10.27 10.52 9.98 10.07 13.5M
2023-06-01 10.72 11.65 10.30 10.54 20.1M
2023-05-31 9.62 10.59 9.60 10.59 6.9M
2023-05-30 9.51 9.96 9.40 9.63 5.0M
2023-05-29 9.53 9.55 9.43 9.48 1.1M
2023-05-26 9.29 9.52 9.23 9.50 1.7M
2023-05-25 9.34 9.42 9.19 9.32 1.4M
2023-05-24 9.39 9.41 9.29 9.32 0.9M
2023-05-23 9.46 9.54 9.37 9.37 0.7M
2023-05-22 9.48 9.54 9.40 9.46 1.0M
2023-05-19 9.43 9.49 9.28 9.48 1.5M
2023-05-18 9.40 9.48 9.34 9.38 1.0M
2023-05-17 9.30 9.36 9.19 9.36 1.1M
2023-05-16 9.29 9.33 9.16 9.28 2.2M
2023-05-15 9.29 9.29 9.15 9.25 1.1M
2023-05-12 9.39 9.39 9.18 9.28 1.6M
2023-05-11 9.28 9.58 9.25 9.36 2.2M
2023-05-10 9.15 9.23 9.08 9.20 1.2M
2023-05-09 9.25 9.27 9.14 9.20 1.5M
2023-05-08 9.23 9.25 9.14 9.22 1.4M
2023-05-05 9.18 9.27 9.09 9.16 1.5M
2023-05-04 8.94 9.20 8.88 9.18 1.9M
2023-04-28 8.63 9.02 8.62 8.95 2.0M
2023-04-27 8.53 8.68 8.38 8.65 1.1M
2023-04-26 8.36 8.47 8.25 8.46 0.6M
2023-04-25 8.45 8.59 8.26 8.35 1.0M
2023-04-24 8.47 8.70 8.38 8.54 1.6M
2023-04-21 8.56 8.83 8.50 8.51 1.6M
2023-04-20 8.52 8.60 8.44 8.58 0.9M
2023-04-19 8.69 8.69 8.50 8.52 0.8M
2023-04-18 8.64 8.69 8.58 8.67 0.8M
2023-04-17 8.63 8.70 8.55 8.70 1.2M
2023-04-14 8.56 8.64 8.52 8.56 0.7M
2023-04-13 8.65 8.65 8.52 8.58 0.6M
2023-04-12 8.57 8.71 8.55 8.59 1.0M
2023-04-11 8.71 8.77 8.52 8.57 1.4M
2023-04-10 8.71 8.79 8.61 8.76 1.1M
2023-04-07 8.65 8.79 8.65 8.71 0.8M
2023-04-06 8.75 8.83 8.61 8.69 1.5M
2023-04-04 8.87 8.95 8.68 8.75 1.9M
2023-04-03 9.08 9.10 8.91 8.91 1.1M
2023-03-31 8.91 9.03 8.91 9.00 1.0M
2023-03-30 9.08 9.09 8.89 8.91 1.2M
2023-03-29 9.13 9.18 9.00 9.05 1.0M
2023-03-28 9.08 9.20 9.03 9.13 1.1M
2023-03-27 9.26 9.26 9.02 9.08 1.5M
2023-03-24 9.20 9.25 9.12 9.24 1.2M
2023-03-23 9.21 9.21 9.08 9.17 1.0M
2023-03-22 9.15 9.22 9.10 9.17 1.2M
2023-03-21 9.05 9.13 8.98 9.10 1.2M
2023-03-20 9.01 9.09 8.93 9.00 1.7M
2023-03-17 9.03 9.20 8.95 8.97 1.5M
2023-03-16 9.09 9.20 9.03 9.05 1.4M
2023-03-15 9.08 9.19 8.98 9.09 0.9M
2023-03-14 9.18 9.27 8.98 9.03 1.4M
2023-03-13 8.96 9.20 8.88 9.18 2.7M
2023-03-10 8.97 8.99 8.84 8.93 1.7M
2023-03-09 9.11 9.11 8.91 8.95 1.9M
2023-03-08 8.99 9.08 8.97 9.06 1.2M
2023-03-07 9.19 9.20 8.97 8.97 2.3M
2023-03-06 9.12 9.28 9.08 9.14 1.7M
2023-03-03 9.07 9.15 9.05 9.12 1.3M
2023-03-02 9.08 9.15 9.04 9.07 1.7M
2023-03-01 9.17 9.17 9.01 9.06 1.5M
2023-02-28 9.00 9.13 9.00 9.08 1.5M
2023-02-27 8.90 9.06 8.88 8.93 1.4M
2023-02-24 8.88 8.99 8.80 8.98 1.8M
2023-02-23 8.85 8.93 8.82 8.85 1.5M
2023-02-22 8.85 8.96 8.82 8.85 1.7M
2023-02-21 8.74 9.01 8.63 8.97 3.3M
2023-02-20 8.65 8.74 8.54 8.73 1.6M
2023-02-17 8.54 8.72 8.50 8.66 1.9M
2023-02-16 8.66 8.69 8.49 8.54 1.9M
2023-02-15 8.48 8.70 8.48 8.65 2.2M
2023-02-14 8.60 8.60 8.45 8.50 0.9M
2023-02-13 8.40 8.53 8.39 8.50 1.3M
2023-02-10 8.41 8.55 8.37 8.40 1.5M
2023-02-09 8.38 8.40 8.32 8.39 1.0M
2023-02-08 8.39 8.43 8.31 8.32 0.8M
2023-02-07 8.40 8.40 8.29 8.38 1.2M
2023-02-06 8.34 8.39 8.28 8.35 0.7M
2023-02-03 8.38 8.39 8.24 8.34 1.0M
2023-02-02 8.41 8.41 8.32 8.34 0.9M
2023-02-01 8.31 8.39 8.28 8.38 1.1M
2023-01-31 8.26 8.33 8.21 8.29 1.0M
2023-01-30 8.26 8.29 8.20 8.26 1.0M
2023-01-20 8.15 8.25 8.11 8.20 1.1M
2023-01-19 8.13 8.16 8.01 8.14 0.5M
2023-01-18 8.09 8.14 8.04 8.09 0.4M
2023-01-17 8.16 8.16 8.04 8.05 0.4M
2023-01-16 8.05 8.10 8.00 8.08 0.7M
2023-01-13 7.96 8.07 7.95 8.04 0.6M
2023-01-12 8.01 8.05 7.94 7.97 0.5M
2023-01-11 8.01 8.11 7.95 7.95 0.9M
2023-01-10 8.10 8.10 7.98 8.01 0.7M
2023-01-09 8.10 8.11 8.06 8.10 0.5M
2023-01-06 8.12 8.14 8.04 8.07 0.5M
2023-01-05 8.12 8.15 8.07 8.12 0.6M
2023-01-04 8.09 8.15 8.00 8.11 0.5M
2023-01-03 7.97 8.09 7.93 8.04 0.8M