Shenzhen Kexin Communication Technologies Co Ltd (300565)

300565
🏛️ 中国 →
12.82
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
2021-12-31 11.80 11.83 11.72 11.75 1.4M
2021-12-30 11.70 11.87 11.65 11.82 2.4M
2021-12-29 11.63 11.75 11.55 11.68 1.9M
2021-12-28 11.54 11.77 11.51 11.73 2.0M
2021-12-27 11.45 11.55 11.39 11.53 1.6M
2021-12-24 11.86 11.89 11.38 11.46 3.8M
2021-12-23 12.12 12.12 11.82 11.82 3.7M
2021-12-22 12.25 12.26 12.08 12.13 2.6M
2021-12-21 12.06 12.19 12.01 12.16 2.5M
2021-12-20 12.16 12.35 12.04 12.06 2.7M
2021-12-17 12.47 12.47 12.08 12.23 3.2M
2021-12-16 12.18 12.40 12.18 12.30 3.3M
2021-12-15 12.29 12.44 12.16 12.17 3.2M
2021-12-14 12.15 12.32 12.05 12.30 3.7M
2021-12-13 12.02 12.35 11.82 12.21 4.6M
2021-12-10 11.99 12.09 11.78 12.02 2.8M
2021-12-09 11.92 12.13 11.90 11.96 2.9M
2021-12-08 11.86 12.11 11.84 11.94 3.3M
2021-12-07 12.03 12.07 11.76 11.81 4.4M
2021-12-06 12.45 12.63 11.88 12.00 11.1M
2021-12-03 13.00 13.22 12.82 12.89 7.0M
2021-12-02 13.47 13.65 12.80 13.10 15.5M
2021-12-01 12.68 14.28 12.68 13.73 20.3M
2021-11-30 12.18 12.77 12.18 12.57 5.9M
2021-11-29 12.13 12.33 12.05 12.18 2.5M
2021-11-26 12.59 12.59 12.13 12.25 3.9M
2021-11-25 12.68 12.68 12.48 12.55 2.5M
2021-11-24 12.50 12.73 12.38 12.60 3.8M
2021-11-23 12.60 12.68 12.44 12.59 3.0M
2021-11-22 12.49 12.68 12.41 12.54 3.0M
2021-11-19 12.50 12.64 12.32 12.49 3.2M
2021-11-18 12.63 12.71 12.26 12.28 3.7M
2021-11-17 12.24 12.58 12.22 12.52 3.3M
2021-11-16 12.55 12.59 12.24 12.26 3.7M
2021-11-15 12.35 12.62 12.35 12.60 3.7M
2021-11-12 12.33 12.50 12.26 12.45 3.7M
2021-11-11 12.27 12.55 12.27 12.35 5.9M
2021-11-10 12.17 12.58 12.01 12.39 8.9M
2021-11-09 11.81 12.06 11.80 12.01 3.2M
2021-11-08 11.73 11.82 11.59 11.77 2.7M
2021-11-05 11.69 11.91 11.64 11.85 3.2M
2021-11-04 11.50 11.88 11.46 11.73 2.9M
2021-11-03 11.47 11.63 11.35 11.50 2.3M
2021-11-02 11.71 11.95 11.40 11.45 2.8M
2021-11-01 11.40 11.85 11.36 11.74 2.2M
2021-10-29 11.28 11.57 11.28 11.45 1.6M
2021-10-28 11.74 11.79 11.27 11.27 2.7M
2021-10-27 11.91 12.19 11.59 11.62 3.3M
2021-10-26 11.94 12.45 11.88 12.06 4.3M
2021-10-25 11.66 12.09 11.42 11.93 2.7M
2021-10-22 11.79 11.81 11.63 11.68 1.5M
2021-10-21 11.96 11.98 11.68 11.69 2.3M
2021-10-20 12.25 12.29 11.96 12.01 2.9M
2021-10-19 12.16 12.45 12.08 12.26 3.2M
2021-10-18 11.68 12.40 11.58 12.19 4.2M
2021-10-15 11.80 11.83 11.33 11.73 4.4M
2021-10-14 12.25 12.42 12.03 12.11 2.9M
2021-10-13 12.15 12.41 12.00 12.30 2.9M
2021-10-12 12.08 12.29 12.00 12.10 2.5M
2021-10-11 12.10 12.34 11.90 12.18 3.0M
2021-10-08 11.72 12.17 11.70 12.02 4.2M
2021-09-30 11.36 11.65 11.34 11.59 2.1M
2021-09-29 11.91 11.99 11.29 11.32 3.5M
2021-09-28 11.80 11.96 11.60 11.92 3.2M
2021-09-27 12.29 12.47 11.78 11.80 4.8M
2021-09-24 12.60 12.70 12.28 12.28 3.8M
2021-09-23 12.70 12.85 12.39 12.65 4.5M
2021-09-22 12.55 12.70 12.50 12.61 2.7M
2021-09-17 12.80 13.04 12.35 12.78 4.6M
2021-09-16 13.02 13.14 12.69 12.70 4.3M
2021-09-15 13.24 13.24 12.88 13.07 4.6M
2021-09-14 13.20 13.49 13.20 13.33 4.2M
2021-09-13 13.29 13.41 13.13 13.30 3.6M
2021-09-10 13.50 13.50 13.18 13.27 4.5M
2021-09-09 13.64 13.64 13.25 13.40 5.5M
2021-09-08 13.70 13.70 13.41 13.50 7.8M
2021-09-07 13.09 13.99 12.91 13.75 13.4M
2021-09-06 13.03 13.12 12.87 13.03 5.0M
2021-09-03 12.98 13.28 12.79 13.02 6.9M
2021-09-02 12.90 13.14 12.55 13.01 6.9M
2021-09-01 12.80 12.98 12.61 12.84 6.0M
2021-08-31 13.05 13.08 12.60 12.81 7.9M
2021-08-30 13.15 13.40 12.92 13.09 9.4M
2021-08-27 14.90 14.90 13.00 13.23 22.3M
2021-08-26 15.06 15.38 14.95 15.09 11.9M
2021-08-25 15.00 15.45 14.87 15.05 12.0M
2021-08-24 15.42 15.78 15.06 15.19 15.2M
2021-08-23 15.40 15.97 15.22 15.60 16.1M
2021-08-20 16.20 16.20 15.30 15.50 19.4M
2021-08-19 16.08 17.10 16.08 16.57 20.5M
2021-08-18 16.62 17.05 15.92 16.30 19.5M
2021-08-17 17.50 17.74 16.23 16.80 25.1M
2021-08-16 16.03 18.98 15.82 18.12 35.0M
2021-08-13 16.40 17.34 16.12 16.49 30.5M
2021-08-12 15.51 17.50 15.24 16.21 34.8M
2021-08-11 14.27 15.89 14.05 15.28 25.1M
2021-08-10 13.99 14.71 13.88 14.51 17.7M
2021-08-09 14.27 14.61 13.96 14.09 11.1M
2021-08-06 14.04 14.46 13.83 14.28 13.2M
2021-08-05 14.90 14.90 14.06 14.07 18.5M
2021-08-04 14.60 15.20 14.40 15.03 26.7M
2021-08-03 14.06 14.94 13.77 14.60 29.5M
2021-08-02 14.40 14.50 13.65 14.30 36.5M
2021-07-30 14.68 16.19 14.68 15.19 40.5M
2021-07-29 12.67 13.49 12.66 13.49 8.8M
2021-07-28 12.43 12.88 12.06 12.67 6.4M
2021-07-27 13.05 13.20 12.24 12.56 8.1M
2021-07-26 13.11 13.32 12.95 13.28 5.4M
2021-07-23 13.39 13.43 13.02 13.15 5.4M
2021-07-22 13.31 13.43 13.16 13.40 4.8M
2021-07-21 13.19 13.45 13.19 13.28 5.3M
2021-07-20 13.23 13.34 13.00 13.15 4.4M
2021-07-19 13.01 13.43 13.01 13.30 5.2M
2021-07-16 13.32 13.38 13.06 13.07 6.3M
2021-07-15 14.08 14.10 13.09 13.28 11.4M
2021-07-14 14.10 14.11 13.77 13.99 7.9M
2021-07-13 13.81 14.09 13.65 14.07 10.4M
2021-07-12 13.55 14.70 13.48 13.98 13.0M
2021-07-09 13.18 13.56 12.93 13.44 5.2M
2021-07-08 13.41 13.45 13.11 13.15 4.3M
2021-07-07 13.29 13.45 13.19 13.40 3.7M
2021-07-06 13.35 13.46 12.86 13.40 4.9M
2021-07-05 13.21 13.29 13.05 13.21 3.5M
2021-07-02 13.63 13.72 12.92 13.08 5.5M
2021-07-01 14.11 14.33 13.60 13.68 4.4M
2021-06-30 14.09 14.46 14.09 14.21 3.5M
2021-06-29 15.06 15.07 14.06 14.14 6.9M
2021-06-28 14.98 15.30 14.67 15.17 4.9M
2021-06-25 15.43 15.49 14.97 15.00 4.9M
2021-06-24 15.45 15.56 15.27 15.51 4.5M
2021-06-23 15.39 15.67 15.08 15.49 6.3M
2021-06-22 15.26 15.44 15.10 15.31 5.2M
2021-06-21 14.80 15.33 14.73 15.25 5.9M
2021-06-18 14.60 14.92 14.41 14.88 2.9M
2021-06-17 14.70 15.01 14.48 14.56 3.5M
2021-06-16 14.71 15.19 14.62 14.75 3.9M
2021-06-15 15.30 15.40 14.70 14.77 5.2M
2021-06-11 15.50 15.80 15.06 15.17 6.3M
2021-06-10 14.99 15.65 14.90 15.54 7.3M
2021-06-09 15.23 15.30 14.86 15.01 4.1M
2021-06-08 15.02 15.49 14.86 15.22 4.7M
2021-06-07 14.71 15.45 14.71 15.00 5.8M
2021-06-04 16.34 16.57 15.15 15.16 8.4M
2021-06-03 15.66 15.95 15.55 15.90 4.9M
2021-06-02 15.85 15.88 15.51 15.56 4.7M
2021-06-01 15.23 15.84 15.23 15.79 6.5M
2021-05-31 14.95 15.70 14.90 15.44 6.5M
2021-05-28 15.50 15.79 14.98 15.19 4.7M
2021-05-27 15.00 15.16 14.80 15.10 3.9M
2021-05-26 14.63 15.00 14.54 14.95 2.5M
2021-05-25 14.40 14.66 14.39 14.63 2.7M
2021-05-24 14.15 14.65 13.96 14.31 1.9M
2021-05-21 14.01 14.20 13.93 14.00 1.0M
2021-05-20 13.91 14.24 13.85 14.00 1.6M
2021-05-19 13.87 14.05 13.78 13.89 1.2M
2021-05-18 14.00 14.13 13.72 13.90 1.5M
2021-05-17 14.40 14.69 14.02 14.07 2.8M
2021-05-14 14.02 15.00 14.01 14.60 2.8M
2021-05-13 14.24 14.25 14.00 14.02 1.5M
2021-05-12 13.87 14.23 13.76 14.14 1.5M
2021-05-11 13.59 13.92 13.52 13.86 1.1M
2021-05-10 13.52 13.79 13.50 13.59 1.1M
2021-05-07 13.99 13.99 13.47 13.55 1.6M
2021-05-06 14.38 14.38 13.80 13.80 2.4M
2021-04-30 14.43 14.55 14.00 14.40 2.1M
2021-04-29 15.05 15.22 14.50 14.56 3.1M
2021-04-28 15.45 15.56 15.03 15.13 3.5M
2021-04-27 15.27 15.60 15.24 15.55 2.5M
2021-04-26 15.30 15.88 15.19 15.42 2.8M
2021-04-23 15.51 15.55 15.03 15.16 1.3M
2021-04-22 15.36 15.49 15.20 15.39 1.3M
2021-04-21 15.50 15.50 15.26 15.37 1.1M
2021-04-20 15.53 15.60 15.35 15.37 1.7M
2021-04-19 15.08 15.55 14.88 15.53 3.1M
2021-04-16 15.03 15.23 15.01 15.05 1.3M
2021-04-15 15.12 15.22 14.96 15.03 1.5M
2021-04-14 14.73 15.24 14.53 15.10 2.3M
2021-04-13 14.99 15.15 14.68 14.89 1.1M
2021-04-12 15.00 15.29 14.73 14.85 1.8M
2021-04-09 14.65 15.20 14.53 14.91 2.1M
2021-04-08 15.05 15.15 14.56 14.65 2.5M
2021-04-07 15.52 15.59 15.02 15.11 1.9M
2021-04-06 15.01 15.62 14.85 15.37 2.6M
2021-04-02 15.28 15.49 15.00 15.01 2.7M
2021-04-01 15.61 15.69 15.10 15.38 3.3M
2021-03-31 15.87 16.05 15.62 15.68 2.1M
2021-03-30 15.89 16.22 15.76 15.97 3.3M
2021-03-29 15.68 16.11 15.48 15.98 3.3M
2021-03-26 15.63 16.08 15.50 15.70 3.0M
2021-03-25 15.91 16.03 15.55 15.74 3.6M
2021-03-24 15.49 16.10 15.41 16.05 7.2M
2021-03-23 15.31 15.60 15.21 15.50 3.6M
2021-03-22 14.80 15.61 14.74 15.50 4.8M
2021-03-19 14.94 15.27 14.80 14.83 3.5M
2021-03-18 15.10 15.69 14.85 15.21 4.7M
2021-03-17 15.30 15.36 15.01 15.03 2.7M
2021-03-16 15.21 15.46 15.01 15.32 3.6M
2021-03-15 15.00 15.27 14.70 15.14 3.5M
2021-03-12 14.82 15.20 14.60 15.13 4.6M
2021-03-11 14.60 14.82 14.23 14.82 3.8M
2021-03-10 14.62 15.14 14.42 14.65 4.5M
2021-03-09 15.36 15.50 14.34 14.60 7.4M
2021-03-08 14.27 15.77 14.23 14.96 9.8M
2021-03-05 14.20 14.54 14.14 14.19 3.8M
2021-03-04 14.42 14.79 14.18 14.26 5.9M
2021-03-03 15.52 16.20 14.82 14.90 11.0M
2021-03-02 14.50 14.88 14.30 14.71 4.9M
2021-03-01 14.50 14.77 14.31 14.63 5.8M
2021-02-26 13.76 14.65 13.69 14.49 7.3M
2021-02-25 13.99 14.13 13.58 13.96 3.4M
2021-02-24 14.18 14.26 13.75 14.10 3.8M
2021-02-23 13.75 14.56 13.44 14.06 6.7M
2021-02-22 13.77 14.25 13.64 13.75 4.8M
2021-02-19 13.16 13.79 12.96 13.71 3.4M
2021-02-18 12.90 13.23 12.85 13.18 2.5M
2021-02-10 12.97 12.97 12.50 12.75 2.7M
2021-02-09 12.90 13.19 12.73 12.88 2.9M
2021-02-08 13.13 13.53 12.74 13.03 3.7M
2021-02-05 13.87 13.87 13.15 13.40 4.0M
2021-02-04 13.70 13.97 13.45 13.92 6.6M
2021-02-03 13.37 13.95 13.22 13.78 7.0M
2021-02-02 12.95 13.65 12.70 13.48 4.8M
2021-02-01 12.57 12.95 12.30 12.95 3.1M
2021-01-29 12.70 12.90 12.17 12.70 3.6M
2021-01-28 12.51 13.13 12.29 12.70 2.7M
2021-01-27 13.08 13.30 12.66 12.74 2.5M
2021-01-26 13.35 13.56 13.16 13.21 2.5M
2021-01-25 13.03 13.93 12.65 13.44 5.0M
2021-01-22 13.38 13.38 13.06 13.14 2.8M
2021-01-21 13.35 13.63 13.23 13.37 2.8M
2021-01-20 13.43 13.69 13.26 13.48 3.1M
2021-01-19 13.48 13.97 13.31 13.54 5.5M
2021-01-18 12.95 13.28 12.80 13.18 3.5M
2021-01-15 12.43 13.35 12.40 12.73 4.9M
2021-01-14 12.26 12.68 12.13 12.37 3.9M
2021-01-13 13.03 13.20 12.16 12.42 5.7M
2021-01-12 13.01 13.52 12.70 13.15 4.4M
2021-01-11 13.60 14.13 13.00 13.30 5.4M
2021-01-08 13.06 13.50 12.84 13.08 3.4M
2021-01-07 14.04 14.04 12.79 12.95 5.9M
2021-01-06 14.42 14.59 14.07 14.07 3.0M
2021-01-05 14.15 14.51 13.90 14.41 4.6M
2021-01-04 14.22 14.55 14.05 14.37 3.9M