Shenzhen King Brother Electronics Technology Co Ltd (301041)

301041
🏛️ 中国 →
27.21
最終更新: 2025-09-26
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 18.44 19.13 17.77 19.13 6.2M
2022-12-29 18.37 18.81 18.20 18.33 4.1M
2022-12-28 18.99 19.34 18.52 18.82 5.0M
2022-12-27 19.08 20.00 18.87 19.03 8.0M
2022-12-26 17.44 20.59 17.42 19.30 11.2M
2022-12-23 17.30 17.95 16.31 17.52 5.0M
2022-12-22 18.50 18.58 17.09 17.32 5.9M
2022-12-21 18.51 18.78 18.03 18.38 5.0M
2022-12-20 19.30 20.50 18.58 18.90 8.4M
2022-12-19 18.16 19.69 17.80 19.24 8.6M
2022-12-16 18.94 18.94 18.21 18.33 3.8M
2022-12-15 17.91 19.04 17.90 18.97 6.4M
2022-12-14 17.71 18.84 17.70 18.17 5.7M
2022-12-13 17.80 17.88 17.39 17.46 1.4M
2022-12-12 17.43 17.98 17.33 17.86 2.0M
2022-12-09 17.86 17.88 17.38 17.45 2.1M
2022-12-08 17.63 17.95 17.31 17.85 1.9M
2022-12-07 17.75 17.89 17.50 17.63 1.6M
2022-12-06 17.92 18.16 17.81 17.82 1.5M
2022-12-05 18.32 18.32 17.92 18.01 2.1M
2022-12-02 18.10 18.54 17.99 18.34 3.2M
2022-12-01 17.80 18.00 17.49 17.99 1.9M
2022-11-30 17.76 17.89 17.37 17.45 1.1M
2022-11-29 17.08 17.81 17.08 17.76 1.7M
2022-11-28 17.31 17.57 17.16 17.18 1.3M
2022-11-25 17.97 18.28 17.46 17.48 2.1M
2022-11-24 17.98 18.53 17.87 18.04 2.1M
2022-11-23 18.54 18.58 17.58 17.85 3.7M
2022-11-22 18.45 18.99 18.36 18.71 3.9M
2022-11-21 18.68 18.69 18.32 18.47 2.2M
2022-11-18 19.06 19.19 18.48 18.57 3.8M
2022-11-17 19.00 19.32 18.61 19.19 4.6M
2022-11-16 18.59 19.03 18.50 19.03 6.1M
2022-11-15 17.92 18.58 17.80 18.57 4.4M
2022-11-14 17.85 17.95 17.29 17.93 2.4M
2022-11-11 18.62 18.62 17.88 17.88 3.6M
2022-11-10 18.40 18.66 18.10 18.14 4.0M
2022-11-09 18.70 18.88 18.41 18.63 4.5M
2022-11-08 18.16 19.00 17.70 18.90 7.3M
2022-11-07 18.05 18.34 17.91 18.15 3.1M
2022-11-04 18.05 18.22 17.80 18.07 4.0M
2022-11-03 18.40 18.46 17.82 18.11 4.3M
2022-11-02 17.81 18.28 17.73 18.20 5.2M
2022-11-01 17.62 17.90 17.40 17.90 4.0M
2022-10-31 16.98 17.80 16.88 17.62 4.2M
2022-10-28 17.32 17.93 16.80 16.85 4.0M
2022-10-27 17.95 18.05 17.52 17.59 4.8M
2022-10-26 17.16 17.95 17.16 17.95 5.2M
2022-10-25 17.47 17.88 17.14 17.25 4.6M
2022-10-24 18.05 18.35 17.59 17.59 5.8M
2022-10-21 17.91 18.26 17.14 18.06 7.6M
2022-10-20 17.80 18.64 17.69 17.91 8.5M
2022-10-19 19.58 19.64 18.09 18.25 13.6M
2022-10-18 16.55 19.64 16.55 19.64 8.9M
2022-10-17 15.95 16.40 15.84 16.37 1.8M
2022-10-14 15.77 16.02 15.74 15.95 1.3M
2022-10-13 15.26 15.77 15.23 15.60 1.4M
2022-10-12 14.73 15.34 14.61 15.34 1.2M
2022-10-11 14.78 14.78 14.44 14.70 1.0M
2022-10-10 15.16 15.18 14.63 14.67 1.3M
2022-09-30 15.54 15.54 15.06 15.07 1.0M
2022-09-29 15.57 15.68 15.30 15.38 1.3M
2022-09-28 15.98 16.01 15.36 15.36 1.3M
2022-09-27 15.55 16.03 15.55 16.00 1.4M
2022-09-26 15.86 15.95 15.48 15.52 1.4M
2022-09-23 16.39 16.56 15.86 16.04 1.5M
2022-09-22 16.32 16.59 16.20 16.46 1.4M
2022-09-21 16.39 16.44 15.83 16.40 1.4M
2022-09-20 16.03 16.44 16.03 16.26 1.3M
2022-09-19 16.30 16.43 15.88 16.01 1.6M
2022-09-16 16.86 16.98 16.29 16.29 1.7M
2022-09-15 17.41 17.41 16.68 16.99 1.9M
2022-09-14 17.15 17.39 16.95 17.35 1.4M
2022-09-13 17.25 17.52 17.21 17.35 2.1M
2022-09-09 17.55 17.67 17.18 17.24 2.3M
2022-09-08 17.97 18.23 17.48 17.51 2.4M
2022-09-07 17.99 18.26 17.72 17.88 2.6M
2022-09-06 18.09 18.16 17.72 17.93 2.3M
2022-09-05 18.42 18.42 17.87 18.08 1.3M
2022-09-02 17.95 18.37 17.91 18.20 1.4M
2022-09-01 18.10 18.47 17.86 17.95 1.2M
2022-08-31 18.90 19.07 18.07 18.23 1.6M
2022-08-30 18.93 19.20 18.62 18.86 1.5M
2022-08-29 18.49 18.99 18.34 18.87 1.3M
2022-08-26 18.98 19.17 18.41 18.45 1.3M
2022-08-25 19.20 19.55 18.58 18.85 1.7M
2022-08-24 20.30 20.39 19.13 19.27 2.4M
2022-08-23 20.18 20.42 19.76 20.27 2.2M
2022-08-22 20.46 20.73 20.00 20.13 2.7M
2022-08-19 22.00 22.49 20.86 21.04 4.2M
2022-08-18 22.29 22.38 21.80 22.14 3.5M
2022-08-17 21.51 22.93 21.35 22.59 5.8M
2022-08-16 21.59 21.93 21.12 21.53 3.2M
2022-08-15 21.88 22.12 21.41 21.64 3.2M
2022-08-12 22.65 22.70 21.23 21.24 5.3M
2022-08-11 22.33 23.24 22.31 22.59 4.6M
2022-08-10 22.70 22.94 22.10 22.70 3.7M
2022-08-09 23.02 23.11 22.52 22.87 4.2M
2022-08-08 23.49 23.72 22.10 23.62 4.5M
2022-08-05 24.55 24.56 23.26 23.49 6.6M
2022-08-04 21.80 24.79 21.80 24.76 8.4M
2022-08-03 22.59 23.43 21.47 22.26 3.8M
2022-08-02 22.66 23.35 21.56 21.99 4.6M
2022-08-01 22.19 23.45 21.95 23.33 5.5M
2022-07-29 23.00 23.32 22.17 22.17 4.7M
2022-07-28 22.35 23.78 21.99 23.21 6.6M
2022-07-27 22.11 22.30 21.63 22.30 3.8M
2022-07-26 22.61 22.79 21.52 22.35 4.8M
2022-07-25 22.16 23.20 22.16 22.55 6.2M
2022-07-22 23.22 25.08 22.19 24.02 11.9M
2022-07-21 19.88 23.04 19.45 23.04 6.8M
2022-07-20 18.82 19.20 18.76 19.20 0.8M
2022-07-19 18.57 18.91 18.56 18.81 0.9M
2022-07-18 18.04 18.67 18.00 18.65 1.1M
2022-07-15 18.50 18.51 17.98 18.20 0.8M
2022-07-14 18.00 18.64 18.00 18.39 0.8M
2022-07-13 17.90 18.24 17.83 18.20 0.6M
2022-07-12 18.67 18.69 17.82 17.85 1.0M
2022-07-11 19.12 19.12 18.44 18.61 0.7M
2022-07-08 18.79 19.49 18.79 19.02 1.1M
2022-07-07 18.85 19.05 18.73 18.80 0.6M
2022-07-06 18.80 19.16 18.65 18.85 0.7M
2022-07-05 19.58 19.58 18.65 18.90 1.1M
2022-07-04 19.62 19.62 19.03 19.46 1.0M
2022-07-01 19.85 19.85 19.40 19.50 0.8M
2022-06-30 19.90 20.20 19.60 19.71 1.2M
2022-06-29 20.46 20.74 19.80 19.90 1.5M
2022-06-28 20.23 20.50 19.88 20.49 1.6M
2022-06-27 20.26 20.49 20.00 20.07 1.4M
2022-06-24 19.87 20.37 19.75 20.30 2.1M
2022-06-23 19.07 20.12 19.07 19.87 2.5M
2022-06-22 19.60 20.61 19.10 19.30 2.9M
2022-06-21 19.35 19.77 19.15 19.55 1.2M
2022-06-20 19.35 19.63 18.93 19.48 1.2M
2022-06-17 19.18 19.56 18.67 19.21 1.4M
2022-06-16 19.00 19.45 18.80 19.29 1.8M
2022-06-15 18.61 19.09 18.61 18.83 1.5M
2022-06-14 18.96 19.10 18.13 18.61 1.8M
2022-06-13 18.38 19.40 18.31 19.25 1.7M
2022-06-10 18.68 18.68 18.35 18.57 0.7M
2022-06-09 19.00 19.23 18.27 18.35 1.1M
2022-06-08 19.50 19.65 18.90 19.25 1.0M
2022-06-07 19.81 19.98 19.28 19.46 1.2M
2022-06-06 19.41 20.33 19.40 19.75 1.6M
2022-06-02 19.00 19.55 18.91 19.44 1.6M
2022-06-01 18.69 19.28 18.69 19.07 1.5M
2022-05-31 18.70 18.98 18.12 18.88 2.0M
2022-05-30 18.58 18.95 18.30 18.66 1.8M
2022-05-27 18.28 19.60 18.01 18.82 2.4M
2022-05-26 18.15 18.30 17.50 18.12 1.1M
2022-05-25 17.33 18.12 17.33 18.10 1.3M
2022-05-24 18.85 18.97 17.31 17.31 1.9M
2022-05-23 18.40 19.26 18.35 18.83 1.5M
2022-05-20 20.10 20.15 18.44 18.59 3.0M
2022-05-19 18.42 19.12 18.30 19.12 1.0M
2022-05-18 18.55 18.98 18.45 18.61 0.7M
2022-05-17 18.66 18.67 18.08 18.49 0.7M
2022-05-16 18.74 19.18 18.39 18.54 0.5M
2022-05-13 18.59 19.10 18.50 18.73 0.8M
2022-05-12 18.09 18.80 18.08 18.75 1.0M
2022-05-11 18.30 19.09 18.16 18.39 1.4M
2022-05-10 17.61 18.50 17.50 18.30 1.1M
2022-05-09 17.43 17.87 17.23 17.75 0.7M
2022-05-06 17.00 17.68 16.89 17.34 0.9M
2022-05-05 17.09 17.59 16.90 17.37 0.9M
2022-04-29 16.24 17.14 16.24 17.05 1.4M
2022-04-28 16.90 17.17 15.68 16.10 2.0M
2022-04-27 16.95 17.66 16.30 17.53 1.2M
2022-04-26 18.00 18.36 17.00 17.05 0.7M
2022-04-25 19.53 19.69 17.92 17.95 1.2M
2022-04-22 19.81 20.24 19.64 19.90 0.6M
2022-04-21 20.86 21.10 20.06 20.07 0.8M
2022-04-20 20.89 21.20 20.56 20.86 0.6M
2022-04-19 20.73 21.02 20.63 20.89 0.5M
2022-04-18 20.40 20.96 20.05 20.74 0.6M
2022-04-15 20.69 20.69 19.95 20.45 0.7M
2022-04-14 20.68 21.08 20.63 20.72 0.5M
2022-04-13 21.00 21.01 20.22 20.66 0.6M
2022-04-12 20.61 21.05 20.43 21.02 0.5M
2022-04-11 21.69 21.70 20.49 20.66 1.2M
2022-04-08 22.99 23.35 21.80 21.91 1.5M
2022-04-07 22.57 22.59 22.07 22.38 0.8M
2022-04-06 22.40 23.22 22.38 22.63 1.0M
2022-04-01 23.25 23.40 22.40 22.40 1.7M
2022-03-31 22.96 23.80 22.65 23.55 1.4M
2022-03-30 22.85 23.33 22.80 22.96 0.7M
2022-03-29 23.68 23.68 22.64 22.78 0.8M
2022-03-28 23.80 23.82 23.09 23.41 0.7M
2022-03-25 24.00 24.24 23.59 23.61 0.8M
2022-03-24 24.15 24.37 23.70 23.88 1.0M
2022-03-23 24.05 25.03 23.71 24.36 1.7M
2022-03-22 24.11 24.19 23.74 23.90 1.0M
2022-03-21 23.67 24.46 23.67 24.27 1.3M
2022-03-18 23.56 23.87 23.07 23.67 1.3M
2022-03-17 22.86 23.66 22.76 23.30 1.5M
2022-03-16 22.23 22.87 21.62 22.66 1.2M
2022-03-15 23.13 23.35 22.00 22.00 1.3M
2022-03-14 24.27 24.27 23.25 23.25 1.0M
2022-03-11 23.99 24.37 23.39 24.27 1.1M
2022-03-10 24.28 24.72 24.06 24.30 1.3M
2022-03-09 24.63 24.96 22.94 23.75 1.8M
2022-03-08 25.07 25.69 24.41 24.63 1.6M
2022-03-07 25.85 26.05 25.40 25.58 1.1M
2022-03-04 26.79 26.91 25.84 25.94 1.6M
2022-03-03 27.67 27.81 26.40 26.54 2.1M
2022-03-02 27.22 27.66 27.01 27.66 1.2M
2022-03-01 27.55 27.55 27.10 27.55 1.3M
2022-02-28 27.42 27.95 27.05 27.24 1.6M
2022-02-25 27.87 28.18 27.58 27.74 2.1M
2022-02-24 27.98 28.55 27.18 27.58 3.6M
2022-02-23 27.47 28.80 27.47 28.20 4.0M
2022-02-22 27.30 27.80 26.70 27.47 2.8M
2022-02-21 26.50 27.34 26.50 27.23 1.7M
2022-02-18 26.51 26.85 26.28 26.69 1.5M
2022-02-17 27.08 27.47 26.60 26.90 2.1M
2022-02-16 27.02 27.19 26.55 27.08 1.9M
2022-02-15 26.41 27.20 26.30 26.85 2.0M
2022-02-14 25.99 26.79 25.66 26.56 1.9M
2022-02-11 25.80 27.50 25.25 26.51 3.4M
2022-02-10 26.92 27.00 26.10 26.30 2.1M
2022-02-09 25.29 28.88 25.29 27.20 2.7M
2022-02-08 25.30 25.71 25.11 25.59 0.6M
2022-02-07 25.65 25.85 25.00 25.40 0.8M
2022-01-28 24.53 25.38 24.53 24.96 1.0M
2022-01-27 25.93 25.93 24.38 24.45 1.3M
2022-01-26 25.34 26.20 25.34 25.56 1.2M
2022-01-25 26.45 26.83 25.10 25.15 1.1M
2022-01-24 26.46 26.80 26.11 26.66 0.6M
2022-01-21 27.15 27.30 26.10 26.48 1.1M
2022-01-20 28.20 28.20 27.00 27.21 1.6M
2022-01-19 28.45 28.64 27.90 28.13 1.4M
2022-01-18 28.35 29.09 27.75 28.66 2.4M
2022-01-17 27.76 28.52 27.68 28.46 1.3M
2022-01-14 28.23 28.63 27.80 27.80 1.4M
2022-01-13 29.17 29.27 28.22 28.30 2.2M
2022-01-12 29.07 29.80 28.63 29.27 3.2M
2022-01-11 27.90 28.48 27.71 27.96 1.1M
2022-01-10 27.65 28.10 27.14 27.90 1.1M
2022-01-07 28.11 28.66 27.58 27.62 1.4M
2022-01-06 27.58 28.52 27.54 28.25 1.5M
2022-01-05 29.64 29.66 27.39 27.71 3.1M
2022-01-04 29.44 29.78 29.40 29.73 1.6M