Suzhou Keda Technology Co Ltd (603660)

603660
🏛️ 中国 →
7.91
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
2021-12-31 6.87 6.94 6.84 6.89 5.0M
2021-12-30 6.85 6.88 6.78 6.85 5.1M
2021-12-29 6.70 6.82 6.66 6.76 3.4M
2021-12-28 6.70 6.77 6.69 6.72 2.9M
2021-12-27 6.65 6.77 6.56 6.69 3.7M
2021-12-24 6.70 6.78 6.62 6.63 3.9M
2021-12-23 6.78 6.84 6.70 6.72 4.3M
2021-12-22 6.86 7.02 6.75 6.77 7.3M
2021-12-21 6.85 6.85 6.73 6.85 5.2M
2021-12-20 6.78 6.85 6.71 6.83 5.3M
2021-12-17 6.80 6.86 6.71 6.80 5.2M
2021-12-16 6.72 6.90 6.65 6.83 8.2M
2021-12-15 6.82 6.86 6.70 6.72 9.1M
2021-12-14 6.95 7.14 6.70 6.82 26.5M
2021-12-13 6.42 7.05 6.42 7.05 19.2M
2021-12-10 6.31 6.44 6.29 6.41 3.9M
2021-12-09 6.30 6.38 6.26 6.33 2.4M
2021-12-08 6.29 6.32 6.24 6.30 2.0M
2021-12-07 6.34 6.38 6.26 6.28 2.4M
2021-12-06 6.50 6.51 6.30 6.32 4.4M
2021-12-03 6.29 6.53 6.24 6.45 5.8M
2021-12-02 6.38 6.43 6.25 6.30 3.4M
2021-12-01 6.32 6.39 6.28 6.37 3.7M
2021-11-30 6.19 6.38 6.17 6.32 4.1M
2021-11-29 6.12 6.22 6.09 6.18 1.9M
2021-11-26 6.23 6.25 6.15 6.18 2.4M
2021-11-25 6.27 6.30 6.23 6.25 1.5M
2021-11-24 6.23 6.35 6.17 6.27 2.8M
2021-11-23 6.28 6.32 6.19 6.23 2.3M
2021-11-22 6.31 6.34 6.20 6.25 2.4M
2021-11-19 6.29 6.34 6.19 6.29 3.0M
2021-11-18 6.35 6.40 6.24 6.25 2.8M
2021-11-17 6.14 6.45 6.14 6.36 5.1M
2021-11-16 6.23 6.28 6.10 6.13 2.7M
2021-11-15 6.12 6.28 6.09 6.23 3.4M
2021-11-12 6.06 6.15 6.03 6.13 3.1M
2021-11-11 5.90 6.15 5.87 6.08 5.5M
2021-11-10 5.86 5.92 5.82 5.88 2.3M
2021-11-09 5.85 5.91 5.83 5.87 1.9M
2021-11-08 5.91 5.96 5.80 5.84 2.3M
2021-11-05 5.80 5.93 5.79 5.89 2.3M
2021-11-04 5.83 5.84 5.77 5.81 1.7M
2021-11-03 5.77 5.83 5.74 5.82 2.5M
2021-11-02 5.96 5.98 5.69 5.73 4.7M
2021-11-01 5.88 5.97 5.84 5.96 2.3M
2021-10-29 5.89 5.90 5.82 5.88 2.6M
2021-10-28 5.90 5.99 5.80 5.86 2.6M
2021-10-27 6.27 6.40 5.85 5.95 9.7M
2021-10-26 6.50 6.55 6.25 6.30 10.2M
2021-10-25 6.67 6.67 6.59 6.62 1.7M
2021-10-22 6.67 6.68 6.63 6.65 1.2M
2021-10-21 6.72 6.72 6.63 6.66 2.5M
2021-10-20 6.71 6.80 6.70 6.72 2.2M
2021-10-19 6.65 6.81 6.65 6.73 3.5M
2021-10-18 6.72 6.74 6.65 6.68 2.9M
2021-10-15 6.81 6.85 6.73 6.74 2.5M
2021-10-14 6.73 6.81 6.69 6.81 3.1M
2021-10-13 6.70 6.74 6.65 6.73 1.6M
2021-10-12 6.77 6.77 6.66 6.69 2.0M
2021-10-11 6.74 6.77 6.70 6.74 2.0M
2021-10-08 6.66 6.82 6.63 6.74 4.0M
2021-09-30 6.63 6.67 6.59 6.63 3.0M
2021-09-29 6.65 6.67 6.58 6.61 3.1M
2021-09-28 6.70 6.73 6.66 6.70 2.6M
2021-09-27 6.71 6.77 6.60 6.72 4.6M
2021-09-24 6.84 6.84 6.69 6.70 3.8M
2021-09-23 6.75 6.92 6.75 6.84 4.8M
2021-09-22 6.71 6.75 6.63 6.73 3.0M
2021-09-17 6.84 6.84 6.70 6.76 3.4M
2021-09-16 6.80 6.98 6.78 6.84 5.8M
2021-09-15 6.74 6.80 6.71 6.77 2.3M
2021-09-14 6.87 6.90 6.74 6.74 4.0M
2021-09-13 6.87 6.92 6.83 6.86 2.9M
2021-09-10 6.93 6.96 6.82 6.87 3.7M
2021-09-09 6.88 6.95 6.86 6.93 4.8M
2021-09-08 6.84 6.95 6.80 6.93 5.1M
2021-09-07 6.79 6.87 6.75 6.84 4.2M
2021-09-06 6.69 6.82 6.67 6.79 4.4M
2021-09-03 6.68 6.72 6.65 6.69 3.2M
2021-09-02 6.63 6.71 6.54 6.68 3.9M
2021-09-01 6.56 6.64 6.50 6.63 3.9M
2021-08-31 6.64 6.65 6.53 6.55 4.6M
2021-08-30 6.67 6.73 6.62 6.64 4.6M
2021-08-27 6.70 6.72 6.61 6.66 4.6M
2021-08-26 6.72 6.75 6.66 6.70 4.2M
2021-08-25 6.79 6.81 6.71 6.72 5.8M
2021-08-24 6.95 6.95 6.79 6.80 5.0M
2021-08-23 6.85 6.98 6.83 6.91 5.7M
2021-08-20 6.85 6.89 6.79 6.85 2.9M
2021-08-19 6.85 6.92 6.80 6.91 3.4M
2021-08-18 6.75 6.87 6.68 6.85 3.4M
2021-08-17 6.87 6.91 6.72 6.74 3.7M
2021-08-16 6.89 6.95 6.86 6.90 2.7M
2021-08-13 6.84 6.92 6.83 6.88 2.5M
2021-08-12 6.86 6.96 6.84 6.87 2.8M
2021-08-11 6.90 6.93 6.85 6.89 2.9M
2021-08-10 6.86 6.94 6.82 6.90 3.3M
2021-08-09 6.74 6.85 6.71 6.85 3.3M
2021-08-06 6.75 6.75 6.65 6.74 2.8M
2021-08-05 6.78 6.85 6.71 6.73 3.3M
2021-08-04 6.94 6.98 6.81 6.84 3.4M
2021-08-03 6.74 6.88 6.74 6.81 3.1M
2021-08-02 6.66 6.80 6.63 6.79 3.7M
2021-07-30 6.65 6.70 6.57 6.67 2.8M
2021-07-29 6.61 6.67 6.57 6.65 3.1M
2021-07-28 6.85 6.88 6.54 6.57 5.4M
2021-07-27 6.91 6.96 6.84 6.84 3.8M
2021-07-26 6.88 7.03 6.84 6.93 4.1M
2021-07-23 7.05 7.06 6.91 6.94 4.7M
2021-07-22 7.10 7.12 7.02 7.07 3.4M
2021-07-21 7.07 7.12 7.06 7.09 3.0M
2021-07-20 7.00 7.11 6.95 7.10 4.7M
2021-07-19 7.12 7.12 6.95 6.99 4.8M
2021-07-16 7.12 7.19 7.03 7.09 5.1M
2021-07-15 7.26 7.26 7.08 7.13 5.7M
2021-07-14 7.13 7.28 7.07 7.25 11.0M
2021-07-13 7.12 7.24 7.11 7.17 8.0M
2021-07-12 6.97 7.55 6.95 7.18 14.0M
2021-07-09 6.83 6.88 6.80 6.86 3.5M
2021-07-08 6.91 7.01 6.84 6.86 2.7M
2021-07-07 6.79 6.97 6.78 6.90 3.6M
2021-07-06 6.88 6.88 6.76 6.84 3.7M
2021-07-05 6.86 6.88 6.77 6.86 2.6M
2021-07-02 6.84 6.88 6.78 6.83 2.6M
2021-07-01 6.93 6.98 6.85 6.86 3.2M
2021-06-30 6.88 6.99 6.80 6.96 3.1M
2021-06-29 6.87 6.91 6.80 6.84 3.2M
2021-06-28 6.95 6.96 6.87 6.87 3.1M
2021-06-25 6.93 6.96 6.85 6.94 3.3M
2021-06-24 7.04 7.04 6.92 6.94 4.3M
2021-06-23 7.05 7.08 6.99 7.04 3.8M
2021-06-22 7.16 7.19 7.07 7.09 3.9M
2021-06-21 7.12 7.20 7.04 7.13 3.6M
2021-06-18 7.12 7.15 7.02 7.12 3.3M
2021-06-17 7.08 7.17 7.03 7.12 3.6M
2021-06-16 7.08 7.10 6.97 7.08 3.4M
2021-06-15 7.11 7.15 7.07 7.08 3.3M
2021-06-11 7.19 7.22 7.06 7.09 6.0M
2021-06-10 7.01 7.22 7.00 7.19 5.9M
2021-06-09 7.05 7.10 7.01 7.02 3.2M
2021-06-08 7.03 7.06 6.97 7.04 3.2M
2021-06-07 7.01 7.02 6.97 7.02 2.4M
2021-06-04 6.96 7.01 6.93 6.98 2.0M
2021-06-03 6.95 7.02 6.95 6.96 3.1M
2021-06-02 6.98 7.01 6.93 6.93 2.7M
2021-06-01 7.05 7.05 6.95 6.98 2.6M
2021-05-31 6.94 7.08 6.93 7.00 3.7M
2021-05-28 6.99 7.02 6.90 6.93 2.8M
2021-05-27 7.02 7.04 6.97 6.99 2.6M
2021-05-26 7.01 7.08 6.96 6.97 3.0M
2021-05-25 6.98 7.01 6.91 6.99 2.8M
2021-05-24 6.90 6.98 6.84 6.95 2.5M
2021-05-21 6.82 6.96 6.78 6.90 3.7M
2021-05-20 6.80 6.85 6.76 6.82 2.3M
2021-05-19 6.88 6.89 6.80 6.81 2.9M
2021-05-18 6.96 7.04 6.86 6.88 2.7M
2021-05-17 7.14 7.14 6.94 6.95 3.2M
2021-05-14 6.97 7.11 6.97 7.07 2.7M
2021-05-13 7.02 7.08 6.95 6.95 2.7M
2021-05-12 6.98 7.07 6.95 7.04 3.0M
2021-05-11 6.80 7.09 6.75 6.98 4.0M
2021-05-10 6.78 6.84 6.75 6.82 2.9M
2021-05-07 6.84 6.86 6.74 6.74 3.0M
2021-05-06 6.96 6.99 6.79 6.80 3.7M
2021-04-30 7.27 7.27 6.85 6.95 9.5M
2021-04-29 7.16 7.46 7.11 7.31 6.4M
2021-04-28 7.21 7.24 7.12 7.16 2.9M
2021-04-27 7.26 7.31 7.09 7.19 3.5M
2021-04-26 7.34 7.42 7.20 7.30 3.8M
2021-04-23 7.51 7.55 7.32 7.34 4.3M
2021-04-22 7.54 7.61 7.48 7.50 3.5M
2021-04-21 7.59 7.66 7.49 7.54 4.6M
2021-04-20 7.81 7.85 7.60 7.60 6.0M
2021-04-19 7.56 7.91 7.56 7.79 9.7M
2021-04-16 7.44 7.81 7.44 7.57 11.3M
2021-04-15 7.79 7.82 7.65 7.78 3.4M
2021-04-14 7.80 7.84 7.71 7.81 2.9M
2021-04-13 7.83 7.95 7.77 7.79 4.3M
2021-04-12 7.96 7.99 7.85 7.89 4.8M
2021-04-09 8.08 8.14 7.96 7.96 6.2M
2021-04-08 8.28 8.28 8.04 8.10 10.9M
2021-04-07 8.10 8.89 8.00 8.37 15.6M
2021-04-06 7.96 8.38 7.86 8.12 7.7M
2021-04-02 8.05 8.08 7.82 7.99 2.8M
2021-04-01 7.91 8.08 7.83 7.92 4.9M
2021-03-31 7.80 7.95 7.79 7.87 4.5M
2021-03-30 7.94 7.98 7.80 7.82 4.9M
2021-03-29 8.00 8.11 7.93 7.95 5.3M
2021-03-26 8.10 8.11 7.97 8.03 5.2M
2021-03-25 8.04 8.22 7.92 8.08 8.1M
2021-03-24 7.77 8.14 7.73 8.09 11.6M
2021-03-23 7.75 8.15 7.62 7.83 19.3M
2021-03-22 7.33 7.75 7.33 7.70 10.0M
2021-03-19 7.11 7.53 7.11 7.26 5.6M
2021-03-18 7.16 7.25 7.06 7.16 2.6M
2021-03-17 7.17 7.18 7.09 7.15 1.5M
2021-03-16 7.00 7.15 7.00 7.15 2.2M
2021-03-15 6.99 7.05 6.93 7.01 1.7M
2021-03-12 7.00 7.06 6.86 7.00 2.6M
2021-03-11 6.93 6.98 6.90 6.97 2.4M
2021-03-10 7.06 7.13 6.92 6.93 2.4M
2021-03-09 7.13 7.21 6.89 7.03 4.2M
2021-03-08 7.27 7.31 7.12 7.15 3.0M
2021-03-05 7.09 7.23 7.05 7.23 3.6M
2021-03-04 7.04 7.14 7.01 7.07 3.4M
2021-03-03 7.04 7.09 6.98 7.06 2.2M
2021-03-02 7.02 7.06 6.96 7.05 2.5M
2021-03-01 6.93 7.04 6.90 7.02 2.5M
2021-02-26 6.89 6.97 6.85 6.89 2.0M
2021-02-25 7.00 7.00 6.88 6.90 2.5M
2021-02-24 6.85 7.10 6.85 6.93 2.9M
2021-02-23 7.00 7.01 6.83 6.85 3.0M
2021-02-22 6.99 7.10 6.95 7.01 3.6M
2021-02-19 6.72 6.95 6.63 6.95 3.9M
2021-02-18 6.60 6.80 6.54 6.72 3.0M
2021-02-10 6.50 6.59 6.47 6.52 2.4M
2021-02-09 6.46 6.55 6.46 6.48 2.3M
2021-02-08 6.48 6.55 6.40 6.47 2.2M
2021-02-05 6.61 6.66 6.41 6.44 2.6M
2021-02-04 6.60 6.66 6.38 6.57 4.5M
2021-02-03 6.81 6.87 6.66 6.66 3.1M
2021-02-02 6.87 6.93 6.80 6.82 2.4M
2021-02-01 6.76 7.07 6.76 6.89 3.6M
2021-01-29 6.98 7.02 6.70 6.75 4.9M
2021-01-28 6.98 7.06 6.93 6.96 3.6M
2021-01-27 7.16 7.16 6.95 6.98 3.2M
2021-01-26 7.08 7.18 7.00 7.09 3.3M
2021-01-25 7.30 7.30 7.05 7.06 4.7M
2021-01-22 7.41 7.43 7.29 7.30 4.0M
2021-01-21 7.29 7.43 7.28 7.29 4.0M
2021-01-20 7.50 7.53 7.29 7.31 4.3M
2021-01-19 7.12 7.79 7.10 7.46 10.3M
2021-01-18 6.99 7.17 6.95 7.12 3.1M
2021-01-15 6.98 7.05 6.93 7.02 2.7M
2021-01-14 6.83 7.03 6.83 6.95 3.2M
2021-01-13 6.95 6.98 6.77 6.83 4.0M
2021-01-12 7.04 7.17 6.90 6.95 3.7M
2021-01-11 7.27 7.32 7.03 7.07 3.1M
2021-01-08 7.09 7.36 7.00 7.23 3.8M
2021-01-07 7.29 7.32 7.02 7.08 3.9M
2021-01-06 7.46 7.54 7.26 7.34 2.9M
2021-01-05 7.47 7.62 7.36 7.50 3.6M
2021-01-04 7.29 7.57 7.28 7.53 5.3M