Kuang Chi Technologies Co Ltd (002625)

002625
🏛️ 中国 →
50.20
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 17.10 17.17 16.91 17.02 7.1M
2022-12-29 16.50 17.16 16.45 17.04 10.0M
2022-12-28 16.82 16.87 16.47 16.60 7.2M
2022-12-27 16.66 16.92 16.57 16.84 7.7M
2022-12-26 16.27 16.74 16.27 16.61 6.5M
2022-12-23 16.30 16.45 16.12 16.26 5.9M
2022-12-22 16.58 16.75 16.27 16.35 8.0M
2022-12-21 16.74 16.87 16.38 16.51 7.2M
2022-12-20 16.76 17.02 16.70 16.74 8.7M
2022-12-19 16.75 17.23 16.70 16.84 9.7M
2022-12-16 17.30 17.37 16.83 16.95 11.9M
2022-12-15 17.48 17.55 17.26 17.44 7.5M
2022-12-14 17.58 17.96 17.33 17.38 10.4M
2022-12-13 17.70 17.82 17.50 17.56 11.6M
2022-12-12 17.47 18.55 17.42 17.82 34.3M
2022-12-09 17.18 17.27 16.84 17.15 17.2M
2022-12-08 17.63 17.68 17.30 17.39 11.5M
2022-12-07 17.66 17.90 17.65 17.68 10.2M
2022-12-06 17.70 18.08 17.47 17.86 14.4M
2022-12-05 17.94 18.04 17.73 17.79 10.8M
2022-12-02 18.10 18.27 17.82 17.89 11.5M
2022-12-01 17.70 18.29 17.65 18.14 19.0M
2022-11-30 17.83 17.87 17.50 17.54 11.5M
2022-11-29 17.72 18.10 17.69 17.80 14.5M
2022-11-28 18.13 18.13 17.31 17.55 18.5M
2022-11-25 17.82 18.07 17.51 17.99 14.8M
2022-11-24 18.05 18.23 17.81 17.91 10.0M
2022-11-23 18.20 18.36 17.70 18.11 17.3M
2022-11-22 18.66 18.78 18.10 18.31 18.1M
2022-11-21 18.40 18.88 18.37 18.76 14.6M
2022-11-18 18.93 19.01 18.57 18.63 17.9M
2022-11-17 18.61 18.95 18.35 18.89 17.3M
2022-11-16 18.80 18.96 18.62 18.78 18.1M
2022-11-15 18.50 18.89 18.48 18.67 22.7M
2022-11-14 18.00 19.36 17.95 18.69 41.5M
2022-11-11 18.18 18.43 17.88 18.24 25.3M
2022-11-10 17.85 18.05 17.66 17.73 14.0M
2022-11-09 18.29 18.53 17.99 18.00 16.9M
2022-11-08 18.39 19.00 17.98 18.10 21.4M
2022-11-07 18.08 18.68 18.06 18.21 30.5M
2022-11-04 17.84 18.23 17.69 18.16 26.0M
2022-11-03 17.69 17.99 17.59 17.76 17.0M
2022-11-02 17.21 18.15 17.08 17.88 25.8M
2022-11-01 16.80 17.22 16.67 17.13 23.1M
2022-10-31 16.94 17.59 16.80 17.30 20.0M
2022-10-28 17.58 17.76 16.90 16.96 26.7M
2022-10-27 18.13 18.19 17.40 17.42 22.5M
2022-10-26 17.40 18.00 17.37 17.93 22.3M
2022-10-25 17.40 17.65 17.20 17.51 20.2M
2022-10-24 17.39 17.90 17.30 17.45 31.0M
2022-10-21 17.05 17.44 17.05 17.14 13.6M
2022-10-20 17.33 17.53 16.96 17.16 23.6M
2022-10-19 17.60 17.80 17.30 17.42 29.3M
2022-10-18 17.50 18.68 17.28 17.55 71.1M
2022-10-17 16.14 17.08 16.05 17.08 19.9M
2022-10-14 15.30 15.60 15.16 15.53 12.1M
2022-10-13 14.99 15.26 14.88 15.17 11.3M
2022-10-12 14.53 15.03 14.20 14.99 13.0M
2022-10-11 14.41 14.64 14.26 14.54 9.4M
2022-10-10 14.89 15.14 14.33 14.41 13.0M
2022-09-30 15.42 15.45 14.82 14.85 11.5M
2022-09-29 15.52 15.58 15.16 15.31 10.3M
2022-09-28 16.26 16.42 15.28 15.29 16.6M
2022-09-27 15.75 15.99 15.58 15.97 11.3M
2022-09-26 15.99 16.27 15.59 15.68 16.4M
2022-09-23 16.40 17.21 16.14 16.17 19.6M
2022-09-22 15.79 16.53 15.73 16.40 18.3M
2022-09-21 16.56 16.56 15.61 15.92 23.8M
2022-09-20 16.68 16.70 16.36 16.54 13.3M
2022-09-19 17.16 17.35 16.40 16.50 18.5M
2022-09-16 17.36 17.84 17.10 17.10 17.0M
2022-09-15 18.30 18.38 17.20 17.34 24.8M
2022-09-14 18.17 18.42 18.10 18.22 12.4M
2022-09-13 18.36 18.64 18.30 18.41 11.4M
2022-09-09 18.42 18.68 18.20 18.37 13.1M
2022-09-08 18.47 18.66 18.36 18.43 16.6M
2022-09-07 18.32 18.59 18.22 18.41 16.0M
2022-09-06 18.09 18.50 17.91 18.39 18.4M
2022-09-05 18.19 18.46 17.87 17.99 17.5M
2022-09-02 18.18 18.36 18.01 18.18 15.1M
2022-09-01 18.15 18.65 18.10 18.15 20.5M
2022-08-31 18.50 18.73 18.00 18.18 29.3M
2022-08-30 18.18 18.86 18.15 18.55 49.8M
2022-08-29 17.21 18.12 17.17 18.08 37.6M
2022-08-26 16.85 17.97 16.85 17.54 45.7M
2022-08-25 16.45 16.79 16.36 16.54 10.4M
2022-08-24 17.21 17.34 16.44 16.44 19.5M
2022-08-23 17.30 17.38 17.13 17.20 7.8M
2022-08-22 17.13 17.38 17.03 17.32 9.2M
2022-08-19 17.57 17.75 17.12 17.12 16.0M
2022-08-18 17.30 17.69 17.15 17.63 19.1M
2022-08-17 17.15 17.34 16.95 17.34 14.1M
2022-08-16 17.38 17.46 17.12 17.15 14.7M
2022-08-15 17.28 17.50 17.25 17.39 9.6M
2022-08-12 17.56 17.68 17.32 17.40 15.0M
2022-08-11 17.60 17.72 17.33 17.64 15.2M
2022-08-10 17.72 17.94 17.40 17.55 19.0M
2022-08-09 17.90 17.95 17.50 17.79 16.8M
2022-08-08 17.39 17.96 17.24 17.86 22.1M
2022-08-05 17.45 17.55 17.12 17.40 17.6M
2022-08-04 17.90 17.99 17.25 17.37 30.1M
2022-08-03 17.14 18.45 17.07 17.97 55.6M
2022-08-02 17.80 18.08 16.85 17.15 31.5M
2022-08-01 18.20 18.58 17.70 17.71 25.8M
2022-07-29 17.74 18.18 17.52 17.96 25.7M
2022-07-28 17.28 17.77 17.19 17.74 21.7M
2022-07-27 17.23 17.42 17.16 17.24 10.7M
2022-07-26 17.12 17.28 16.93 17.27 13.9M
2022-07-25 17.53 17.76 17.04 17.12 15.4M
2022-07-22 17.97 18.08 17.18 17.52 27.7M
2022-07-21 18.30 18.45 18.00 18.00 31.5M
2022-07-20 17.41 18.48 17.32 18.46 49.9M
2022-07-19 17.74 17.82 17.43 17.52 19.9M
2022-07-18 17.85 18.17 17.52 17.84 24.5M
2022-07-15 17.71 18.33 17.43 17.79 39.4M
2022-07-14 17.12 17.56 17.04 17.28 16.5M
2022-07-13 17.17 17.38 16.91 17.11 17.8M
2022-07-12 17.49 18.15 17.23 17.27 31.2M
2022-07-11 17.10 17.44 16.91 17.42 18.6M
2022-07-08 17.36 17.62 17.21 17.22 16.2M
2022-07-07 17.50 17.78 17.35 17.43 18.1M
2022-07-06 17.55 17.83 17.20 17.40 23.0M
2022-07-05 17.50 17.75 17.14 17.55 21.8M
2022-07-04 17.75 17.80 17.29 17.58 27.0M
2022-07-01 17.13 17.84 17.12 17.63 33.6M
2022-06-30 17.09 17.43 17.00 17.27 25.4M
2022-06-29 17.50 18.35 17.13 17.23 50.7M
2022-06-28 17.40 17.65 17.20 17.50 35.5M
2022-06-27 17.13 17.39 16.84 17.30 40.6M
2022-06-24 16.95 17.57 16.90 17.19 65.3M
2022-06-23 15.10 16.63 15.08 16.63 44.6M
2022-06-22 15.65 15.81 15.10 15.12 20.0M
2022-06-21 15.88 15.93 15.50 15.66 15.1M
2022-06-20 15.92 16.10 15.83 15.90 13.6M
2022-06-17 15.85 16.00 15.52 15.90 15.7M
2022-06-16 15.98 16.26 15.82 15.93 17.6M
2022-06-15 15.76 16.28 15.76 15.90 24.2M
2022-06-14 15.88 15.98 15.23 15.72 27.8M
2022-06-13 15.51 16.35 15.49 16.12 31.2M
2022-06-10 15.80 16.10 15.50 15.76 38.9M
2022-06-09 16.10 16.23 15.81 16.00 19.3M
2022-06-08 15.99 16.38 15.91 16.15 21.0M
2022-06-07 16.10 16.50 15.95 16.06 21.0M
2022-06-06 15.75 16.17 15.43 16.15 34.2M
2022-06-02 15.70 16.24 15.61 16.15 19.9M
2022-06-01 15.63 15.88 15.54 15.74 14.3M
2022-05-31 15.32 15.69 15.22 15.63 17.7M
2022-05-30 15.30 15.48 15.15 15.39 15.0M
2022-05-27 15.40 15.69 14.93 15.14 17.2M
2022-05-26 14.97 15.59 14.97 15.40 23.7M
2022-05-25 14.96 15.18 14.82 15.03 15.1M
2022-05-24 15.46 15.97 14.96 14.96 29.6M
2022-05-23 15.18 15.45 15.02 15.40 16.9M
2022-05-20 15.19 15.45 15.04 15.17 17.6M
2022-05-19 14.81 15.18 14.75 15.14 21.3M
2022-05-18 14.69 15.35 14.61 15.06 28.8M
2022-05-17 14.73 14.83 14.40 14.70 16.3M
2022-05-16 14.70 15.15 14.63 14.76 21.2M
2022-05-13 14.51 14.83 14.41 14.69 15.6M
2022-05-12 14.43 14.78 14.27 14.52 20.0M
2022-05-11 14.58 14.92 14.40 14.43 28.5M
2022-05-10 14.51 15.03 14.45 14.58 38.0M
2022-05-09 13.40 14.91 13.38 14.91 40.0M
2022-05-06 13.19 13.88 13.10 13.55 18.2M
2022-05-05 13.34 13.82 13.14 13.46 21.5M
2022-04-29 13.05 13.35 12.80 13.29 21.2M
2022-04-28 12.70 13.21 12.64 12.94 22.5M
2022-04-27 11.62 12.89 11.52 12.80 31.2M
2022-04-26 12.33 12.69 11.80 11.85 30.7M
2022-04-25 13.65 13.66 12.62 12.62 26.4M
2022-04-22 14.14 14.24 13.80 14.02 15.2M
2022-04-21 14.83 14.99 14.18 14.19 16.3M
2022-04-20 15.29 15.35 14.74 14.83 10.3M
2022-04-19 15.24 15.74 15.06 15.12 14.3M
2022-04-18 14.80 15.19 14.47 15.09 13.8M
2022-04-15 15.16 15.16 14.69 14.77 20.2M
2022-04-14 15.57 15.65 15.35 15.38 8.9M
2022-04-13 15.72 15.82 15.45 15.47 8.7M
2022-04-12 15.46 15.83 15.11 15.77 14.8M
2022-04-11 16.50 16.52 15.42 15.53 17.5M
2022-04-08 16.80 16.87 16.14 16.44 14.3M
2022-04-07 17.05 17.28 16.78 16.78 10.8M
2022-04-06 17.05 17.15 16.78 17.01 10.2M
2022-04-01 17.03 17.25 16.83 17.24 9.0M
2022-03-31 17.45 17.60 17.10 17.17 11.0M
2022-03-30 17.62 17.78 17.39 17.63 9.8M
2022-03-29 17.63 18.06 17.30 17.42 14.9M
2022-03-28 17.20 17.43 17.02 17.29 10.2M
2022-03-25 17.79 18.03 17.47 17.48 12.6M
2022-03-24 17.85 17.94 17.71 17.73 10.2M
2022-03-23 17.92 18.18 17.75 17.97 12.1M
2022-03-22 18.20 18.22 17.84 17.92 13.8M
2022-03-21 17.97 18.27 17.87 18.16 15.2M
2022-03-18 17.70 17.89 17.56 17.81 13.3M
2022-03-17 17.56 18.07 17.53 17.69 19.1M
2022-03-16 17.02 17.57 16.42 17.37 21.0M
2022-03-15 17.66 17.77 16.72 16.73 18.8M
2022-03-14 18.08 18.44 17.81 17.83 13.7M
2022-03-11 17.79 18.14 17.45 18.14 13.9M
2022-03-10 18.32 18.41 17.90 18.00 14.3M
2022-03-09 18.62 18.72 16.86 17.91 23.0M
2022-03-08 19.17 19.36 18.44 18.53 15.6M
2022-03-07 19.51 19.75 19.11 19.17 11.6M
2022-03-04 19.88 20.07 19.48 19.57 13.9M
2022-03-03 20.11 20.15 19.90 19.93 9.9M
2022-03-02 20.19 20.24 20.01 20.03 9.4M
2022-03-01 20.26 20.29 20.06 20.18 13.3M
2022-02-28 20.60 20.68 20.20 20.29 13.7M
2022-02-25 20.60 20.90 20.44 20.51 17.4M
2022-02-24 20.29 21.22 20.26 20.70 38.5M
2022-02-23 20.05 20.45 20.04 20.37 15.3M
2022-02-22 20.24 20.50 19.98 20.17 11.8M
2022-02-21 20.02 20.23 20.02 20.14 8.8M
2022-02-18 20.09 20.14 19.92 20.13 9.1M
2022-02-17 19.88 20.50 19.80 20.26 15.5M
2022-02-16 20.07 20.10 19.90 19.98 9.5M
2022-02-15 20.00 20.19 19.91 20.07 8.1M
2022-02-14 19.85 20.34 19.75 19.95 10.1M
2022-02-11 20.51 20.62 19.96 20.05 15.8M
2022-02-10 20.51 20.82 20.43 20.66 11.9M
2022-02-09 20.72 20.77 20.31 20.64 16.3M
2022-02-08 20.12 20.85 19.92 20.79 21.0M
2022-02-07 20.45 20.95 19.88 20.31 21.1M
2022-01-28 20.18 20.49 19.72 19.96 22.5M
2022-01-27 21.16 21.29 19.81 19.82 47.0M
2022-01-26 21.16 21.16 20.89 21.16 37.3M
2022-01-25 19.45 19.70 19.22 19.24 17.9M
2022-01-24 18.90 19.37 18.71 19.25 9.3M
2022-01-21 19.53 19.55 19.00 19.01 14.8M
2022-01-20 19.76 19.94 19.40 19.60 13.6M
2022-01-19 20.40 20.45 19.62 19.77 17.3M
2022-01-18 20.25 20.58 20.10 20.37 12.5M
2022-01-17 20.10 20.36 19.90 20.26 13.4M
2022-01-14 19.88 20.33 19.08 20.19 19.1M
2022-01-13 20.91 20.95 19.78 20.00 43.0M
2022-01-12 20.89 21.08 20.85 21.06 14.0M
2022-01-11 21.01 21.17 20.81 20.85 14.7M
2022-01-10 21.15 21.19 20.80 21.07 21.2M
2022-01-07 21.62 21.83 21.14 21.20 25.8M
2022-01-06 21.66 22.01 21.56 21.77 27.9M
2022-01-05 22.65 22.91 21.50 21.69 59.8M
2022-01-04 24.01 24.36 22.84 23.03 65.8M