Shenzhen King Explorer Science and Technology Corp Class A (002917)

002917
🏛️ 中国 →
13.76
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
09:30 13.90 13.93 13.83 13.89 209.0K
09:35 13.89 13.97 13.88 13.97 127.0K
09:40 13.98 14.01 13.97 14.00 109.1K
09:45 14.00 14.02 13.93 13.93 148.7K
09:50 13.93 13.93 13.89 13.90 74.7K
09:55 13.89 13.92 13.86 13.89 182.0K
10:00 13.89 13.91 13.86 13.90 61.9K
10:05 13.89 13.98 13.88 13.98 127.7K
10:10 13.95 13.97 13.94 13.95 57.7K
10:15 13.96 14.00 13.96 13.98 97.8K
10:20 13.98 14.01 13.97 14.00 78.8K
10:25 14.02 14.03 14.00 14.00 119.9K
10:30 14.02 14.02 14.01 14.02 73.4K
10:35 13.99 14.02 13.99 14.00 108.4K
10:40 14.00 14.01 14.00 14.00 42.8K
10:45 14.00 14.02 14.00 14.01 34.6K
10:50 14.01 14.02 14.00 14.02 14.4K
10:55 14.02 14.03 14.02 14.02 26.3K
11:00 14.02 14.03 14.01 14.03 41.3K
11:05 14.03 14.03 14.01 14.03 29.2K
11:10 14.03 14.04 14.01 14.03 60.1K
11:15 14.03 14.04 14.00 14.00 12.7K
11:20 14.00 14.01 14.00 14.00 19.0K
11:25 14.00 14.00 13.98 13.98 23.5K
13:00 13.99 14.00 13.98 13.98 47.5K
13:05 13.98 14.01 13.98 13.99 15.3K
13:10 13.99 14.00 13.97 13.99 53.9K
13:15 13.99 13.99 13.96 13.97 41.0K
13:20 13.97 13.98 13.96 13.96 17.1K
13:25 13.96 13.97 13.95 13.96 20.0K
13:30 13.95 13.96 13.94 13.95 41.2K
13:35 13.95 13.98 13.94 13.96 48.6K
13:40 13.96 13.97 13.94 13.96 54.1K
13:45 13.96 13.97 13.95 13.96 32.3K
13:50 13.97 13.97 13.92 13.93 98.4K
13:55 13.93 13.94 13.89 13.89 55.8K
14:00 13.89 13.93 13.88 13.93 85.7K
14:05 13.92 13.93 13.90 13.92 35.8K
14:10 13.93 13.93 13.90 13.91 67.8K
14:15 13.91 13.93 13.91 13.92 33.8K
14:20 13.92 13.93 13.91 13.91 44.6K
14:25 13.90 13.91 13.88 13.90 81.8K
14:30 13.89 13.91 13.88 13.88 82.0K
14:35 13.88 13.89 13.87 13.88 106.6K
14:40 13.88 13.89 13.86 13.89 83.6K
14:45 13.88 13.91 13.87 13.89 71.4K
14:50 13.89 13.90 13.87 13.87 95.0K
14:55 13.87 13.88 13.86 13.87 38.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 13.83 13.89 13.66 13.76 5.3M
2025-09-26 13.90 14.04 13.83 13.86 3.3M
2025-09-25 14.13 14.23 13.96 13.97 4.4M
2025-09-24 13.93 14.13 13.84 14.12 4.4M
2025-09-23 14.18 14.18 13.63 13.94 7.2M
2025-09-22 14.22 14.24 14.02 14.13 5.2M
2025-09-19 14.29 14.38 14.18 14.24 5.1M
2025-09-18 14.42 14.56 14.18 14.29 9.1M
2025-09-17 14.37 14.47 14.27 14.43 6.1M
2025-09-16 14.16 14.33 14.14 14.32 5.4M
2025-09-15 14.23 14.29 14.13 14.14 4.1M
2025-09-12 14.26 14.30 14.16 14.24 4.4M
2025-09-11 14.15 14.27 14.05 14.26 5.1M
2025-09-10 14.16 14.22 14.07 14.15 3.6M
2025-09-09 14.35 14.39 14.08 14.18 4.8M
2025-09-08 14.13 14.37 14.10 14.35 5.9M
2025-09-05 13.95 14.13 13.81 14.11 5.7M
2025-09-04 13.96 14.09 13.51 13.90 6.8M
2025-09-03 14.40 14.46 13.86 13.93 8.0M
2025-09-02 14.51 14.53 14.12 14.27 9.1M
2025-09-01 14.60 14.65 14.51 14.53 7.2M
2025-08-29 14.45 14.68 14.45 14.62 7.5M
2025-08-28 14.60 14.70 14.08 14.53 12.4M
2025-08-27 14.95 15.02 14.58 14.60 12.0M
2025-08-26 14.97 14.98 14.83 14.96 8.7M
2025-08-25 14.99 15.08 14.90 14.97 12.0M
2025-08-22 15.16 15.16 14.86 14.99 14.1M
2025-08-21 15.02 15.29 14.88 15.17 18.7M
2025-08-20 14.85 14.93 14.78 14.93 9.8M
2025-08-19 14.71 14.89 14.66 14.83 10.4M
2025-08-18 14.75 14.85 14.66 14.77 11.2M
2025-08-15 14.50 14.71 14.47 14.64 7.8M
2025-08-14 14.83 14.93 14.51 14.51 13.1M
2025-08-13 14.94 14.94 14.82 14.86 10.4M
2025-08-12 15.10 15.10 14.87 14.94 9.9M
2025-08-11 15.09 15.19 15.06 15.11 11.3M
2025-08-08 14.97 15.09 14.80 15.00 10.9M
2025-08-07 15.17 15.25 14.95 15.02 12.7M
2025-08-06 14.93 15.20 14.82 15.19 17.1M
2025-08-05 14.98 15.06 14.88 14.93 11.5M
2025-08-04 14.64 14.90 14.61 14.90 8.4M
2025-08-01 14.70 14.80 14.64 14.72 7.4M
2025-07-31 14.79 14.93 14.69 14.73 11.9M
2025-07-30 15.13 15.30 14.84 14.85 20.9M
2025-07-29 15.18 15.21 14.92 15.10 17.7M
2025-07-28 15.15 15.45 15.07 15.18 19.0M
2025-07-25 15.50 15.55 15.11 15.16 33.4M
2025-07-24 15.84 16.28 15.68 15.72 51.1M
2025-07-23 18.00 18.76 15.95 16.02 94.7M
2025-07-22 16.78 17.05 16.56 17.05 48.7M
2025-07-21 15.22 15.50 14.72 15.50 27.1M
2025-07-18 14.19 14.21 13.99 14.09 6.9M
2025-07-17 14.09 14.26 13.96 14.16 9.1M
2025-07-16 14.06 14.36 13.93 14.07 12.1M
2025-07-15 14.10 14.28 13.93 14.05 13.9M
2025-07-14 14.03 14.50 13.91 14.24 18.5M
2025-07-11 13.93 13.93 13.73 13.85 6.4M
2025-07-10 13.84 13.93 13.71 13.91 6.3M
2025-07-09 13.97 14.08 13.85 13.90 8.2M
2025-07-08 13.76 14.04 13.72 13.96 9.6M
2025-07-07 13.50 14.00 13.49 13.78 10.6M
2025-07-04 13.73 13.74 13.49 13.52 5.0M
2025-07-03 13.67 13.76 13.63 13.68 4.5M
2025-07-02 13.73 13.88 13.60 13.67 6.6M
2025-07-01 13.77 13.78 13.60 13.76 6.9M
2025-06-30 13.57 13.79 13.50 13.75 8.2M
2025-06-27 13.57 13.72 13.54 13.61 7.4M
2025-06-26 13.45 13.64 13.41 13.50 7.1M
2025-06-25 13.46 13.53 13.33 13.48 6.4M
2025-06-24 13.06 13.42 13.00 13.40 6.9M
2025-06-23 12.80 13.10 12.71 13.07 4.8M
2025-06-20 12.90 13.06 12.83 12.85 4.3M
2025-06-19 13.19 13.27 12.85 12.88 6.0M
2025-06-18 13.30 13.34 13.13 13.20 4.8M
2025-06-17 13.53 13.59 13.28 13.34 6.1M
2025-06-16 13.28 13.64 13.25 13.52 8.5M
2025-06-13 13.36 13.52 13.30 13.31 6.8M
2025-06-12 13.63 13.73 13.38 13.46 6.5M
2025-06-11 13.34 13.48 13.30 13.39 4.6M
2025-06-10 13.63 13.67 13.18 13.38 8.1M
2025-06-09 13.52 13.70 13.51 13.65 9.4M
2025-06-06 13.39 13.86 13.30 13.59 14.3M
2025-06-05 13.20 13.43 13.13 13.38 6.2M
2025-06-04 13.21 13.32 13.21 13.24 4.3M
2025-06-03 13.03 13.29 13.01 13.21 4.8M
2025-05-30 13.45 13.45 13.13 13.14 8.0M
2025-05-29 13.35 13.59 13.26 13.50 7.2M
2025-05-28 13.57 13.71 13.41 13.42 7.6M
2025-05-27 13.45 13.75 13.33 13.64 8.6M
2025-05-26 13.46 13.55 13.36 13.55 5.7M
2025-05-23 13.46 13.75 13.40 13.48 8.3M
2025-05-22 13.63 13.86 13.52 13.56 8.3M
2025-05-21 14.10 14.12 13.74 13.76 11.2M
2025-05-20 14.04 14.15 13.88 14.14 9.3M
2025-05-19 14.13 14.15 13.80 14.04 10.5M
2025-05-16 14.10 14.28 13.96 14.17 9.5M
2025-05-15 14.35 14.39 14.05 14.09 12.2M
2025-05-14 14.59 14.60 14.26 14.34 15.7M
2025-05-13 15.10 15.18 14.48 14.49 28.0M
2025-05-12 14.80 15.47 14.60 15.10 39.2M
2025-05-09 14.91 15.53 14.35 15.11 52.6M
2025-05-08 14.10 15.54 13.90 14.88 53.8M
2025-05-07 13.93 14.18 13.60 14.13 26.1M
2025-05-06 13.50 13.78 13.38 13.77 13.8M
2025-04-30 13.23 13.43 13.18 13.38 10.4M
2025-04-29 13.15 13.42 13.06 13.22 10.4M
2025-04-28 13.25 13.33 13.05 13.06 8.0M
2025-04-25 13.24 13.54 13.15 13.34 10.4M
2025-04-24 13.25 13.45 13.09 13.19 11.6M
2025-04-23 13.14 13.58 13.08 13.43 18.9M
2025-04-22 13.10 13.18 12.95 13.06 9.2M
2025-04-21 12.80 13.15 12.70 13.15 14.3M
2025-04-18 12.66 13.24 12.60 12.86 17.0M
2025-04-17 12.68 12.91 12.63 12.68 7.5M
2025-04-16 12.89 13.00 12.57 12.71 10.7M
2025-04-15 12.87 13.10 12.80 13.01 13.4M
2025-04-14 12.94 13.17 12.80 12.93 18.4M
2025-04-11 12.50 13.26 12.41 12.91 22.6M
2025-04-10 12.30 12.86 12.30 12.65 21.3M
2025-04-09 11.50 12.38 10.65 12.22 24.1M
2025-04-08 11.85 12.09 11.53 11.83 17.5M
2025-04-07 12.19 12.33 11.72 11.72 11.5M
2025-04-03 12.92 13.26 12.92 13.02 15.5M
2025-04-02 13.69 14.10 13.35 13.39 25.3M
2025-04-01 13.25 13.33 13.11 13.17 6.6M
2025-03-31 13.24 13.34 12.84 13.21 11.7M
2025-03-28 13.66 13.72 13.37 13.37 10.2M
2025-03-27 13.79 13.94 13.68 13.71 9.8M
2025-03-26 13.64 13.94 13.59 13.78 8.6M
2025-03-25 13.79 13.88 13.54 13.69 10.5M
2025-03-24 14.16 14.18 13.36 13.80 18.2M
2025-03-21 14.70 14.70 14.17 14.22 19.5M
2025-03-20 14.76 15.29 14.63 14.80 20.5M
2025-03-19 14.78 14.90 14.67 14.72 12.8M
2025-03-18 14.79 14.91 14.65 14.91 15.8M
2025-03-17 14.76 14.84 14.57 14.76 13.9M
2025-03-14 14.56 14.81 14.31 14.75 21.9M
2025-03-13 15.29 15.39 14.50 14.69 31.2M
2025-03-12 16.43 16.48 15.31 15.32 48.3M
2025-03-11 14.98 15.21 14.86 15.21 18.5M
2025-03-10 15.23 15.32 14.98 15.15 17.0M
2025-03-07 15.30 15.51 15.00 15.11 27.0M
2025-03-06 15.54 15.64 15.18 15.42 32.1M
2025-03-05 15.78 15.87 14.90 15.32 47.1M
2025-03-04 16.34 16.56 15.82 15.94 72.9M
2025-03-03 14.86 15.86 14.86 15.86 23.6M
2025-02-28 15.04 15.23 14.36 14.42 23.2M
2025-02-27 15.76 16.05 14.95 15.26 32.3M
2025-02-26 15.50 16.16 15.50 15.72 39.7M
2025-02-25 15.36 15.96 15.21 15.49 23.8M
2025-02-24 15.83 16.00 15.41 15.68 30.4M
2025-02-21 15.63 15.80 15.38 15.69 30.8M
2025-02-20 15.60 15.97 15.51 15.65 33.9M
2025-02-19 14.73 15.98 14.73 15.71 50.6M
2025-02-18 15.29 15.45 14.73 14.74 29.3M
2025-02-17 14.63 15.53 14.63 15.50 35.5M
2025-02-14 14.83 15.25 14.62 14.80 41.2M
2025-02-13 15.81 16.14 15.13 15.31 49.9M
2025-02-12 15.59 15.79 15.30 15.76 43.5M
2025-02-11 15.71 15.98 15.35 15.60 54.5M
2025-02-10 15.36 15.78 14.79 15.69 57.4M
2025-02-07 15.00 15.94 14.87 15.06 70.7M
2025-02-06 14.43 15.35 14.16 15.17 62.9M
2025-02-05 15.51 15.73 14.90 14.90 59.0M
2025-01-27 18.00 18.48 16.56 16.56 55.6M
2025-01-24 17.71 18.99 17.31 18.40 102.5M
2025-01-23 23.20 23.42 19.23 19.23 101.2M
2025-01-22 18.50 21.37 17.88 21.37 76.1M
2025-01-21 18.81 19.95 18.20 19.43 124.5M
2025-01-20 20.00 20.19 17.21 18.14 112.8M
2025-01-17 18.50 19.12 18.00 19.12 99.5M
2025-01-16 17.00 17.38 16.59 17.38 113.0M
2025-01-15 15.80 15.80 15.80 15.80 3.0M
2025-01-14 14.36 14.36 14.36 14.36 8.9M
2025-01-13 13.05 13.05 11.49 13.05 77.2M
2025-01-10 11.86 11.86 11.86 11.86 7.3M
2025-01-09 9.73 10.78 9.73 10.78 15.8M
2025-01-08 9.81 9.93 9.45 9.80 13.1M
2025-01-07 9.58 9.99 9.30 9.92 15.8M
2025-01-06 9.20 9.76 9.11 9.65 19.7M
2025-01-03 9.28 10.15 9.03 9.58 27.4M
2025-01-02 9.58 9.66 9.10 9.23 9.2M