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
2023-12-29 14.68 14.87 14.64 14.78 17.6M
2023-12-28 14.62 14.81 14.56 14.67 18.8M
2023-12-27 14.65 14.70 14.45 14.60 17.2M
2023-12-26 14.29 14.95 14.13 14.67 26.2M
2023-12-25 14.43 14.63 14.26 14.36 19.0M
2023-12-22 13.71 14.56 13.70 14.31 29.8M
2023-12-21 13.60 13.82 13.52 13.74 11.5M
2023-12-20 13.88 13.94 13.67 13.70 9.9M
2023-12-19 13.89 13.98 13.76 13.85 10.4M
2023-12-18 14.12 14.14 13.75 13.81 15.2M
2023-12-15 14.52 14.62 14.16 14.22 16.4M
2023-12-14 14.47 14.63 14.35 14.52 18.8M
2023-12-13 14.55 14.60 14.36 14.37 18.8M
2023-12-12 14.99 15.02 14.53 14.60 43.2M
2023-12-11 14.00 14.82 13.81 14.82 57.9M
2023-12-08 13.50 13.58 13.41 13.47 7.5M
2023-12-07 13.66 13.69 13.34 13.47 8.9M
2023-12-06 13.55 13.67 13.45 13.59 6.0M
2023-12-05 13.82 13.82 13.55 13.57 8.8M
2023-12-04 13.87 13.97 13.75 13.84 7.3M
2023-12-01 13.96 13.99 13.73 13.86 8.1M
2023-11-30 14.09 14.14 13.86 13.95 7.8M
2023-11-29 14.18 14.23 14.09 14.09 5.8M
2023-11-28 14.21 14.34 14.15 14.26 6.7M
2023-11-27 14.09 14.24 14.08 14.17 6.9M
2023-11-24 14.49 14.51 14.14 14.18 9.9M
2023-11-23 14.34 14.48 14.25 14.46 7.9M
2023-11-22 14.43 14.53 14.31 14.32 7.6M
2023-11-21 14.65 14.70 14.44 14.47 8.8M
2023-11-20 14.60 14.72 14.52 14.62 7.4M
2023-11-17 14.44 14.60 14.41 14.57 8.4M
2023-11-16 14.60 14.72 14.48 14.50 9.4M
2023-11-15 14.77 14.85 14.60 14.67 10.0M
2023-11-14 14.60 14.78 14.52 14.63 12.5M
2023-11-13 14.40 14.62 14.37 14.59 12.7M
2023-11-10 14.29 14.48 14.21 14.36 7.9M
2023-11-09 14.47 14.50 14.23 14.30 7.9M
2023-11-08 14.40 14.60 14.39 14.44 11.9M
2023-11-07 14.40 14.53 14.36 14.44 9.9M
2023-11-06 14.19 14.48 14.19 14.37 13.5M
2023-11-03 13.90 14.16 13.90 14.09 11.0M
2023-11-02 14.02 14.14 13.84 13.90 8.3M
2023-11-01 13.93 14.12 13.93 14.04 8.3M
2023-10-31 14.00 14.23 13.90 13.99 14.1M
2023-10-30 13.70 13.97 13.65 13.93 9.3M
2023-10-27 13.47 13.73 13.36 13.70 11.4M
2023-10-26 13.30 13.60 13.18 13.59 10.4M
2023-10-25 13.39 13.64 13.31 13.38 8.1M
2023-10-24 13.29 13.42 13.08 13.27 9.7M
2023-10-23 13.52 13.62 13.17 13.24 9.7M
2023-10-20 13.60 13.75 13.50 13.54 7.4M
2023-10-19 13.80 13.98 13.66 13.66 7.6M
2023-10-18 13.90 14.05 13.80 13.89 7.1M
2023-10-17 13.70 13.99 13.65 13.95 7.9M
2023-10-16 13.96 14.04 13.59 13.78 11.6M
2023-10-13 14.22 14.24 13.90 13.97 11.5M
2023-10-12 14.27 14.34 14.16 14.30 6.3M
2023-10-11 14.40 14.47 14.15 14.21 11.1M
2023-10-10 14.44 14.45 14.29 14.38 5.9M
2023-10-09 14.43 14.53 14.32 14.38 7.4M
2023-09-28 14.38 14.53 14.32 14.44 8.1M
2023-09-27 14.10 14.56 14.09 14.39 10.1M
2023-09-26 14.13 14.23 14.06 14.13 5.7M
2023-09-25 14.40 14.42 14.05 14.12 10.7M
2023-09-22 14.20 14.42 14.20 14.40 8.1M
2023-09-21 14.27 14.40 14.20 14.24 7.0M
2023-09-20 14.38 14.44 14.26 14.30 7.2M
2023-09-19 14.62 14.65 14.30 14.40 11.4M
2023-09-18 14.63 14.89 14.55 14.58 14.7M
2023-09-15 14.63 14.76 14.48 14.59 9.7M
2023-09-14 14.86 14.93 14.57 14.64 11.0M
2023-09-13 15.08 15.14 14.77 14.88 10.6M
2023-09-12 15.13 15.15 15.00 15.00 10.6M
2023-09-11 15.20 15.25 14.95 15.13 16.7M
2023-09-08 14.53 15.30 14.53 15.16 26.1M
2023-09-07 14.86 15.00 14.58 14.60 10.9M
2023-09-06 14.50 14.96 14.32 14.93 20.9M
2023-09-05 14.78 14.85 14.52 14.54 10.2M
2023-09-04 14.80 14.83 14.63 14.77 9.9M
2023-09-01 14.95 14.96 14.70 14.71 8.8M
2023-08-31 14.98 15.05 14.88 14.90 9.5M
2023-08-30 15.04 15.12 14.84 14.99 17.2M
2023-08-29 14.46 15.05 14.43 15.03 22.4M
2023-08-28 14.86 15.06 14.42 14.46 20.8M
2023-08-25 14.77 14.78 14.12 14.22 17.0M
2023-08-24 14.02 14.76 13.85 14.70 22.4M
2023-08-23 14.27 14.30 13.90 13.98 11.2M
2023-08-22 14.33 14.75 14.07 14.29 14.0M
2023-08-21 14.61 15.01 14.17 14.18 14.4M
2023-08-18 14.47 14.85 14.41 14.65 19.7M
2023-08-17 14.11 14.51 13.80 14.49 13.5M
2023-08-16 14.03 14.41 14.01 14.13 8.2M
2023-08-15 14.28 14.36 14.01 14.11 8.9M
2023-08-14 14.35 14.46 14.06 14.28 10.5M
2023-08-11 14.78 14.81 14.41 14.41 9.9M
2023-08-10 14.68 14.90 14.66 14.78 5.1M
2023-08-09 14.75 14.91 14.71 14.90 6.1M
2023-08-08 14.85 14.94 14.70 14.82 7.1M
2023-08-07 14.98 15.02 14.86 14.93 7.1M
2023-08-04 14.95 15.17 14.88 14.96 8.1M
2023-08-03 15.00 15.00 14.81 14.94 9.7M
2023-08-02 15.03 15.24 14.94 15.00 11.4M
2023-08-01 15.06 15.07 14.91 14.94 6.7M
2023-07-31 14.86 15.13 14.84 15.00 9.2M
2023-07-28 14.65 14.88 14.58 14.86 8.3M
2023-07-27 14.89 15.02 14.68 14.73 7.7M
2023-07-26 14.82 14.91 14.77 14.81 5.2M
2023-07-25 14.69 14.87 14.65 14.85 8.8M
2023-07-24 14.50 14.76 14.49 14.59 6.3M
2023-07-21 14.59 14.73 14.58 14.63 7.6M
2023-07-20 14.91 15.05 14.61 14.64 9.8M
2023-07-19 15.03 15.08 14.83 14.89 9.7M
2023-07-18 15.17 15.35 14.97 15.06 11.8M
2023-07-17 15.51 15.80 15.08 15.19 21.5M
2023-07-14 15.11 15.25 15.08 15.10 8.0M
2023-07-13 15.12 15.34 15.08 15.13 7.2M
2023-07-12 15.34 15.48 15.11 15.11 7.1M
2023-07-11 15.30 15.45 15.30 15.37 8.2M
2023-07-10 15.19 15.32 15.11 15.27 7.5M
2023-07-07 15.20 15.34 15.06 15.07 7.4M
2023-07-06 15.30 15.50 15.20 15.23 8.8M
2023-07-05 15.53 15.60 15.33 15.34 8.3M
2023-07-04 15.33 15.64 15.27 15.53 12.2M
2023-07-03 15.29 15.63 15.27 15.33 11.9M
2023-06-30 15.23 15.43 15.10 15.26 10.3M
2023-06-29 14.95 15.18 14.90 15.12 8.8M
2023-06-28 14.87 15.04 14.63 14.99 10.3M
2023-06-27 14.76 15.01 14.67 14.87 6.4M
2023-06-26 14.76 15.04 14.72 14.76 8.1M
2023-06-21 15.12 15.13 14.96 14.96 9.6M
2023-06-20 15.05 15.25 15.00 15.12 11.4M
2023-06-19 15.18 15.27 15.04 15.06 10.4M
2023-06-16 15.01 15.29 15.01 15.18 11.1M
2023-06-15 14.89 14.99 14.76 14.94 8.8M
2023-06-14 14.90 14.96 14.73 14.77 7.7M
2023-06-13 14.86 15.02 14.85 14.90 7.7M
2023-06-12 14.47 14.93 14.43 14.86 13.2M
2023-06-09 14.74 14.80 14.24 14.48 15.7M
2023-06-08 14.59 14.72 14.44 14.68 9.2M
2023-06-07 14.79 14.87 14.48 14.58 13.6M
2023-06-06 15.03 15.07 14.81 14.87 13.0M
2023-06-05 15.19 15.25 14.78 15.01 25.4M
2023-06-02 15.80 15.98 15.76 15.78 10.7M
2023-06-01 15.75 15.93 15.43 15.76 11.6M
2023-05-31 15.85 15.92 15.69 15.88 10.3M
2023-05-30 15.68 15.91 15.59 15.88 10.7M
2023-05-29 16.14 16.18 15.72 15.80 13.5M
2023-05-26 16.16 16.24 15.94 16.03 9.4M
2023-05-25 15.96 16.29 15.96 16.15 10.1M
2023-05-24 16.09 16.19 15.98 16.02 8.9M
2023-05-23 16.36 16.36 16.10 16.14 10.0M
2023-05-22 16.40 16.42 16.17 16.31 8.8M
2023-05-19 16.25 16.41 16.04 16.34 10.5M
2023-05-18 16.30 16.41 16.11 16.27 13.6M
2023-05-17 16.13 16.43 16.06 16.39 18.2M
2023-05-16 16.30 16.35 15.96 16.07 11.6M
2023-05-15 16.00 16.27 15.91 16.27 17.6M
2023-05-12 16.28 16.40 16.02 16.09 12.2M
2023-05-11 16.47 16.49 16.22 16.28 12.4M
2023-05-10 16.55 16.62 16.25 16.41 17.9M
2023-05-09 17.28 17.39 16.69 16.71 28.7M
2023-05-08 17.36 17.67 17.35 17.40 25.1M
2023-05-05 17.50 17.88 17.28 17.39 24.2M
2023-05-04 17.35 17.95 17.20 17.60 30.6M
2023-04-28 17.68 17.90 17.37 17.57 48.8M
2023-04-27 16.14 17.68 16.01 17.68 55.3M
2023-04-26 15.63 16.26 15.61 16.07 11.9M
2023-04-25 16.32 16.38 15.55 15.83 18.8M
2023-04-24 16.68 16.80 16.28 16.39 15.5M
2023-04-21 17.06 17.42 16.67 16.68 23.1M
2023-04-20 17.28 17.64 16.86 17.22 30.8M
2023-04-19 16.24 17.88 16.17 17.45 42.5M
2023-04-18 16.61 16.66 16.15 16.30 12.5M
2023-04-17 16.60 16.69 16.48 16.61 9.9M
2023-04-14 16.66 16.79 16.53 16.61 8.0M
2023-04-13 16.70 16.84 16.45 16.66 11.9M
2023-04-12 16.93 16.93 16.69 16.70 9.5M
2023-04-11 16.83 16.98 16.80 16.89 6.7M
2023-04-10 17.20 17.20 16.85 16.89 11.0M
2023-04-07 17.09 17.24 17.00 17.08 7.9M
2023-04-06 17.20 17.26 16.98 17.09 10.1M
2023-04-04 17.05 17.43 17.02 17.12 13.2M
2023-04-03 16.58 17.14 16.57 17.08 15.3M
2023-03-31 16.62 16.72 16.50 16.56 7.8M
2023-03-30 16.58 16.65 16.40 16.60 8.4M
2023-03-29 16.80 16.81 16.47 16.57 9.7M
2023-03-28 17.02 17.05 16.67 16.76 9.2M
2023-03-27 17.26 17.28 16.91 16.97 10.5M
2023-03-24 17.25 17.31 17.12 17.23 8.7M
2023-03-23 16.96 17.25 16.86 17.24 11.3M
2023-03-22 17.00 17.09 16.82 16.96 9.7M
2023-03-21 16.73 17.02 16.66 16.92 11.1M
2023-03-20 16.72 16.77 16.40 16.56 10.0M
2023-03-17 16.80 16.95 16.65 16.66 12.1M
2023-03-16 16.86 17.07 16.68 16.69 7.6M
2023-03-15 17.11 17.23 16.94 17.00 7.2M
2023-03-14 17.03 17.25 16.87 17.09 8.6M
2023-03-13 16.70 17.13 16.67 17.08 9.6M
2023-03-10 17.10 17.11 16.85 16.86 9.4M
2023-03-09 17.36 17.64 17.03 17.14 13.0M
2023-03-08 17.00 17.20 16.95 17.16 8.1M
2023-03-07 17.41 17.50 17.02 17.04 12.9M
2023-03-06 17.53 17.66 17.36 17.45 13.1M
2023-03-03 17.29 17.60 17.23 17.45 11.1M
2023-03-02 17.55 17.69 17.26 17.29 15.8M
2023-03-01 17.47 17.58 17.38 17.55 8.9M
2023-02-28 17.46 17.53 17.38 17.51 8.2M
2023-02-27 17.51 17.68 17.32 17.45 11.6M
2023-02-24 17.54 17.89 17.50 17.59 13.1M
2023-02-23 17.75 17.78 17.44 17.54 9.9M
2023-02-22 17.69 17.91 17.66 17.75 8.7M
2023-02-21 17.75 18.00 17.68 17.80 11.1M
2023-02-20 17.62 17.78 17.47 17.75 14.1M
2023-02-17 17.79 17.94 17.54 17.74 15.2M
2023-02-16 18.18 18.34 17.66 17.82 19.0M
2023-02-15 18.18 18.28 18.07 18.17 14.6M
2023-02-14 18.34 18.46 18.16 18.22 13.1M
2023-02-13 18.48 18.58 18.31 18.34 16.1M
2023-02-10 18.54 18.55 18.21 18.28 12.2M
2023-02-09 17.91 18.59 17.90 18.54 23.7M
2023-02-08 18.27 18.42 17.97 17.98 14.1M
2023-02-07 18.52 18.65 18.08 18.26 26.6M
2023-02-06 18.55 19.30 18.28 18.73 39.9M
2023-02-03 18.11 18.39 18.03 18.32 12.6M
2023-02-02 18.58 18.65 18.05 18.08 19.0M
2023-02-01 18.31 18.68 18.20 18.50 15.5M
2023-01-31 18.00 18.58 17.90 18.37 17.3M
2023-01-30 18.50 18.60 18.26 18.26 20.7M
2023-01-20 18.02 18.37 18.00 18.15 12.4M
2023-01-19 17.73 18.12 17.66 17.98 12.5M
2023-01-18 17.41 17.88 17.38 17.77 12.5M
2023-01-17 17.62 17.62 17.28 17.51 10.1M
2023-01-16 17.04 17.58 17.00 17.44 14.8M
2023-01-13 16.88 17.03 16.62 17.00 12.1M
2023-01-12 17.63 17.73 16.84 16.87 19.9M
2023-01-11 17.38 17.68 17.19 17.24 11.5M
2023-01-10 17.44 17.51 17.20 17.30 9.1M
2023-01-09 17.66 17.74 17.42 17.43 8.6M
2023-01-06 17.67 17.86 17.52 17.61 9.7M
2023-01-05 17.45 17.78 17.38 17.66 7.9M
2023-01-04 17.37 17.49 17.20 17.45 8.8M
2023-01-03 17.09 17.43 16.86 17.38 10.4M