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
2023-12-29 8.59 8.92 8.51 8.79 57.2M
2023-12-28 8.66 8.71 8.37 8.59 55.9M
2023-12-27 8.82 8.82 8.46 8.63 58.2M
2023-12-26 8.67 8.97 8.58 8.86 82.9M
2023-12-25 8.40 8.78 8.33 8.64 71.3M
2023-12-22 8.99 9.05 8.38 8.45 94.3M
2023-12-21 9.69 9.80 8.75 9.02 118.8M
2023-12-20 10.28 10.60 9.47 9.71 112.1M
2023-12-19 10.28 10.65 10.03 10.51 115.6M
2023-12-18 10.80 10.82 9.90 10.29 137.8M
2023-12-15 11.75 12.08 10.63 10.83 187.7M
2023-12-14 11.75 11.75 11.59 11.75 89.1M
2023-12-13 10.68 10.68 10.68 10.68 4.4M
2023-12-12 9.71 9.71 9.71 9.71 4.8M
2023-12-11 8.83 8.83 8.83 8.83 6.8M
2023-12-08 8.03 8.03 8.03 8.03 7.9M
2023-12-07 6.71 7.30 6.64 7.30 9.8M
2023-12-06 6.66 6.70 6.52 6.64 5.2M
2023-12-05 6.86 6.86 6.64 6.66 6.5M
2023-12-04 6.83 6.93 6.78 6.84 7.9M
2023-12-01 6.64 6.78 6.60 6.78 6.3M
2023-11-30 6.71 6.75 6.56 6.64 9.5M
2023-11-29 6.73 6.85 6.65 6.74 9.2M
2023-11-28 6.67 6.82 6.61 6.74 6.9M
2023-11-27 6.62 6.81 6.61 6.67 6.5M
2023-11-24 6.72 6.75 6.60 6.62 5.4M
2023-11-23 6.69 6.75 6.60 6.73 6.4M
2023-11-22 6.71 6.78 6.66 6.66 6.5M
2023-11-21 6.79 6.85 6.70 6.74 6.6M
2023-11-20 6.85 6.92 6.79 6.82 7.3M
2023-11-17 6.79 6.84 6.76 6.82 4.9M
2023-11-16 6.81 6.89 6.76 6.79 6.9M
2023-11-15 6.86 6.93 6.81 6.83 7.4M
2023-11-14 6.76 6.88 6.74 6.87 9.8M
2023-11-13 6.58 6.81 6.56 6.77 11.0M
2023-11-10 6.61 6.65 6.45 6.59 7.5M
2023-11-09 6.58 6.68 6.50 6.54 7.0M
2023-11-08 6.55 6.65 6.51 6.57 7.8M
2023-11-07 6.50 6.58 6.46 6.56 7.5M
2023-11-06 6.36 6.50 6.36 6.48 8.1M
2023-11-03 6.13 6.39 6.13 6.37 10.6M
2023-11-02 6.21 6.30 6.11 6.15 7.4M
2023-11-01 6.18 6.32 6.16 6.21 7.0M
2023-10-31 6.17 6.29 6.13 6.17 8.2M
2023-10-30 6.18 6.27 5.77 6.18 18.9M
2023-10-27 6.41 6.44 6.20 6.24 8.4M
2023-10-26 6.32 6.44 6.27 6.40 5.5M
2023-10-25 6.13 6.43 6.09 6.33 9.0M
2023-10-24 6.01 6.17 5.86 6.12 8.1M
2023-10-23 6.21 6.23 5.96 5.99 6.3M
2023-10-20 6.36 6.46 6.20 6.21 6.2M
2023-10-19 6.37 6.54 6.34 6.39 5.6M
2023-10-18 6.52 6.53 6.34 6.40 4.9M
2023-10-17 6.55 6.56 6.44 6.52 5.0M
2023-10-16 6.51 6.55 6.40 6.50 6.2M
2023-10-13 6.53 6.57 6.46 6.51 5.7M
2023-10-12 6.60 6.61 6.49 6.55 5.2M
2023-10-11 6.55 6.62 6.46 6.56 6.7M
2023-10-10 6.48 6.66 6.47 6.55 8.4M
2023-10-09 6.45 6.49 6.38 6.43 6.1M
2023-09-28 6.24 6.43 6.24 6.41 7.5M
2023-09-27 6.26 6.33 6.22 6.24 6.4M
2023-09-26 6.30 6.50 6.26 6.35 9.6M
2023-09-25 6.34 6.40 6.23 6.25 6.4M
2023-09-22 6.05 6.31 6.04 6.31 8.0M
2023-09-21 5.96 6.17 5.92 6.05 6.3M
2023-09-20 6.01 6.08 5.96 5.97 4.7M
2023-09-19 6.22 6.22 6.01 6.04 6.4M
2023-09-18 6.23 6.23 6.15 6.18 5.6M
2023-09-15 6.35 6.36 6.18 6.25 5.4M
2023-09-14 6.34 6.38 6.24 6.29 6.5M
2023-09-13 6.46 6.46 6.26 6.31 5.5M
2023-09-12 6.51 6.52 6.45 6.47 4.0M
2023-09-11 6.49 6.55 6.41 6.50 5.9M
2023-09-08 6.43 6.52 6.33 6.48 6.7M
2023-09-07 6.41 6.52 6.38 6.38 6.5M
2023-09-06 6.36 6.49 6.29 6.48 8.8M
2023-09-05 6.37 6.43 6.30 6.38 5.4M
2023-09-04 6.32 6.37 6.25 6.36 5.9M
2023-09-01 6.42 6.43 6.27 6.28 6.4M
2023-08-31 6.38 6.41 6.29 6.35 5.4M
2023-08-30 6.33 6.43 6.30 6.38 8.5M
2023-08-29 6.00 6.30 5.99 6.28 9.9M
2023-08-28 6.27 6.27 5.99 6.01 9.7M
2023-08-25 6.18 6.23 5.92 5.94 9.2M
2023-08-24 6.27 6.31 6.16 6.21 6.6M
2023-08-23 6.33 6.33 6.20 6.24 7.6M
2023-08-22 6.12 6.33 6.12 6.31 7.5M
2023-08-21 6.09 6.28 6.05 6.13 6.5M
2023-08-18 6.30 6.34 6.07 6.08 6.2M
2023-08-17 6.20 6.30 6.12 6.26 5.0M
2023-08-16 6.42 6.42 6.18 6.19 6.2M
2023-08-15 6.53 6.53 6.32 6.35 5.5M
2023-08-14 6.32 6.49 6.32 6.48 6.4M
2023-08-11 6.51 6.55 6.36 6.37 6.1M
2023-08-10 6.51 6.60 6.46 6.54 5.6M
2023-08-09 6.57 6.66 6.52 6.54 6.2M
2023-08-08 6.61 6.65 6.55 6.57 6.8M
2023-08-07 6.63 6.77 6.57 6.63 11.9M
2023-08-04 6.41 6.59 6.40 6.56 9.8M
2023-08-03 6.45 6.51 6.38 6.41 6.5M
2023-08-02 6.42 6.48 6.37 6.48 5.9M
2023-08-01 6.41 6.44 6.32 6.43 6.6M
2023-07-31 6.37 6.48 6.29 6.45 7.9M
2023-07-28 6.33 6.39 6.28 6.37 7.3M
2023-07-27 6.45 6.46 6.33 6.35 9.7M
2023-07-26 6.68 6.68 6.43 6.44 13.2M
2023-07-25 6.53 6.71 6.48 6.68 11.3M
2023-07-24 6.40 6.58 6.37 6.50 6.6M
2023-07-21 6.45 6.50 6.36 6.40 5.5M
2023-07-20 6.57 6.58 6.43 6.43 6.6M
2023-07-19 6.53 6.67 6.51 6.56 7.0M
2023-07-18 6.59 6.61 6.50 6.51 6.0M
2023-07-17 6.61 6.62 6.53 6.56 5.4M
2023-07-14 6.50 6.67 6.48 6.61 6.4M
2023-07-13 6.45 6.53 6.40 6.50 6.9M
2023-07-12 6.69 6.70 6.42 6.42 9.9M
2023-07-11 6.60 6.69 6.54 6.66 4.6M
2023-07-10 6.68 6.71 6.56 6.57 5.8M
2023-07-07 6.83 6.83 6.55 6.66 8.7M
2023-07-06 6.80 6.92 6.72 6.80 7.3M
2023-07-05 6.90 7.03 6.78 6.80 9.3M
2023-07-04 6.79 6.93 6.71 6.90 9.4M
2023-07-03 6.86 6.96 6.68 6.75 9.4M
2023-06-30 6.67 6.94 6.67 6.87 10.6M
2023-06-29 6.54 6.79 6.54 6.75 9.0M
2023-06-28 6.82 6.85 6.41 6.61 12.3M
2023-06-27 6.78 6.86 6.74 6.81 8.8M
2023-06-26 7.13 7.20 6.75 6.76 17.9M
2023-06-21 7.52 7.55 7.18 7.20 18.4M
2023-06-20 7.77 7.78 7.40 7.42 33.1M
2023-06-19 7.50 7.84 7.42 7.83 27.5M
2023-06-16 7.41 7.48 7.24 7.42 10.8M
2023-06-15 7.51 7.66 7.36 7.38 16.1M
2023-06-14 7.45 7.64 7.37 7.48 12.2M
2023-06-13 7.29 7.44 7.22 7.43 9.5M
2023-06-12 7.38 7.55 7.32 7.34 8.7M
2023-06-09 7.20 7.48 7.17 7.45 14.5M
2023-06-08 7.33 7.33 7.09 7.19 10.1M
2023-06-07 7.35 7.40 7.16 7.38 9.7M
2023-06-06 7.48 7.48 7.21 7.25 11.2M
2023-06-05 7.48 7.51 7.39 7.46 11.8M
2023-06-02 7.57 7.66 7.45 7.49 16.4M
2023-06-01 7.39 7.67 7.26 7.52 20.6M
2023-05-31 7.52 7.52 7.30 7.45 23.6M
2023-05-30 7.15 7.55 7.03 7.55 25.7M
2023-05-29 7.26 7.31 7.11 7.17 9.4M
2023-05-26 7.11 7.28 7.00 7.26 14.5M
2023-05-25 7.26 7.42 7.02 7.13 15.4M
2023-05-24 7.25 7.36 7.10 7.25 16.0M
2023-05-23 7.52 7.54 7.17 7.22 24.2M
2023-05-22 7.74 7.98 7.43 7.54 38.6M
2023-05-19 7.45 7.98 7.43 7.81 41.0M
2023-05-18 7.25 7.63 7.24 7.59 42.6M
2023-05-17 7.12 7.67 7.10 7.31 36.2M
2023-05-16 7.32 7.54 7.03 7.22 60.8M
2023-05-15 6.79 7.30 6.50 7.30 34.3M
2023-05-12 6.18 6.92 6.18 6.64 41.8M
2023-05-11 6.15 6.48 6.08 6.29 17.3M
2023-05-10 6.15 6.24 6.07 6.10 7.9M
2023-05-09 6.13 6.25 6.09 6.15 9.1M
2023-05-08 6.16 6.23 6.06 6.21 9.4M
2023-05-05 6.14 6.23 6.08 6.17 11.0M
2023-05-04 6.24 6.29 6.03 6.13 13.4M
2023-04-28 6.12 6.35 6.10 6.33 8.7M
2023-04-27 6.17 6.26 6.05 6.08 10.9M
2023-04-26 6.36 6.48 6.16 6.18 14.3M
2023-04-25 6.56 6.62 6.39 6.43 13.0M
2023-04-24 6.59 6.71 6.50 6.59 14.7M
2023-04-21 7.14 7.22 6.66 6.67 23.1M
2023-04-20 7.14 7.21 7.00 7.04 13.6M
2023-04-19 7.18 7.48 7.08 7.17 24.5M
2023-04-18 7.14 7.26 6.89 7.21 22.0M
2023-04-17 7.37 7.43 7.12 7.15 20.3M
2023-04-14 7.29 7.50 7.14 7.30 29.1M
2023-04-13 7.51 7.52 7.22 7.30 48.1M
2023-04-12 6.83 7.52 6.83 7.52 33.0M
2023-04-11 7.09 7.09 6.76 6.84 18.6M
2023-04-10 7.18 7.66 6.96 7.04 36.8M
2023-04-07 6.78 7.11 6.73 7.05 18.4M
2023-04-06 6.94 7.00 6.76 6.79 17.2M
2023-04-04 7.15 7.19 6.88 6.95 19.3M
2023-04-03 7.05 7.21 6.99 7.16 18.8M
2023-03-31 6.87 7.14 6.80 7.09 17.7M
2023-03-30 7.00 7.08 6.84 6.85 17.5M
2023-03-29 7.19 7.22 6.98 7.06 15.3M
2023-03-28 7.32 7.32 7.12 7.13 22.6M
2023-03-27 7.44 7.55 7.20 7.39 35.3M
2023-03-24 7.32 7.44 7.18 7.42 30.4M
2023-03-23 7.19 7.40 7.13 7.33 28.2M
2023-03-22 7.16 7.29 7.06 7.27 25.3M
2023-03-21 7.07 7.15 6.85 7.12 20.1M
2023-03-20 7.22 7.39 7.00 7.05 31.1M
2023-03-17 7.14 7.36 7.11 7.28 39.5M
2023-03-16 7.21 7.30 6.97 7.13 30.1M
2023-03-15 7.40 7.48 7.25 7.28 36.5M
2023-03-14 7.32 7.41 7.20 7.31 58.7M
2023-03-13 7.36 7.89 7.19 7.53 95.7M
2023-03-10 6.67 7.36 6.66 7.36 77.0M
2023-03-09 6.79 6.80 6.63 6.69 19.9M
2023-03-08 6.72 6.81 6.67 6.81 23.0M
2023-03-07 6.85 6.91 6.67 6.67 32.9M
2023-03-06 7.10 7.18 6.84 6.91 62.0M
2023-03-03 8.06 8.26 7.28 7.40 106.3M
2023-03-02 7.76 7.76 7.76 7.76 7.0M
2023-03-01 6.41 7.05 6.40 7.05 12.2M
2023-02-28 6.40 6.49 6.29 6.41 7.9M
2023-02-27 6.36 6.45 6.27 6.30 6.2M
2023-02-24 6.41 6.42 6.35 6.35 5.6M
2023-02-23 6.55 6.58 6.31 6.37 7.3M
2023-02-22 6.38 6.49 6.26 6.47 8.7M
2023-02-21 6.50 6.56 6.35 6.41 6.8M
2023-02-20 6.40 6.47 6.34 6.44 9.2M
2023-02-17 6.57 6.65 6.34 6.38 13.2M
2023-02-16 6.49 6.77 6.48 6.54 29.9M
2023-02-15 6.37 6.56 6.34 6.52 16.3M
2023-02-14 6.46 6.47 6.35 6.37 12.8M
2023-02-13 6.40 6.50 6.34 6.46 20.9M
2023-02-10 6.36 6.50 6.30 6.35 26.1M
2023-02-09 6.20 6.33 6.11 6.29 25.7M
2023-02-08 6.51 6.53 6.20 6.20 33.9M
2023-02-07 6.34 6.66 6.30 6.48 48.0M
2023-02-06 6.94 7.02 6.45 6.54 72.4M
2023-02-03 5.83 6.38 5.80 6.38 12.1M
2023-02-02 5.79 5.91 5.71 5.80 9.1M
2023-02-01 5.60 5.78 5.59 5.73 7.9M
2023-01-31 5.62 5.64 5.50 5.58 5.5M
2023-01-30 5.54 5.65 5.53 5.64 5.9M
2023-01-20 5.47 5.53 5.41 5.47 4.8M
2023-01-19 5.34 5.46 5.31 5.46 4.9M
2023-01-18 5.19 5.34 5.15 5.34 4.6M
2023-01-17 5.29 5.31 5.15 5.16 3.1M
2023-01-16 5.16 5.32 5.15 5.27 3.7M
2023-01-13 5.28 5.29 5.15 5.18 3.0M
2023-01-12 5.22 5.32 5.21 5.24 2.6M
2023-01-11 5.39 5.39 5.21 5.22 3.7M
2023-01-10 5.43 5.43 5.33 5.35 2.4M
2023-01-09 5.39 5.46 5.38 5.40 2.8M
2023-01-06 5.51 5.52 5.38 5.39 3.6M
2023-01-05 5.52 5.52 5.44 5.51 3.6M
2023-01-04 5.41 5.52 5.38 5.51 5.8M
2023-01-03 5.21 5.42 5.20 5.41 5.5M