Zhuhai Kles Technology Co Ltd (301314)

301314
🏛️ 中国 →
42.85
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
2025-09-29 42.22 42.86 41.30 42.85 0.8M
2025-09-26 42.34 42.58 41.21 42.21 0.9M
2025-09-25 43.80 43.84 41.90 41.95 1.1M
2025-09-24 42.02 43.51 41.52 43.42 1.1M
2025-09-23 42.25 42.80 40.71 42.23 1.1M
2025-09-22 41.78 43.38 41.22 42.40 1.1M
2025-09-19 42.21 42.78 41.22 41.59 1.0M
2025-09-18 43.51 43.66 41.80 42.51 1.1M
2025-09-17 43.38 43.90 43.02 43.42 0.5M
2025-09-16 42.62 43.58 42.46 43.38 0.9M
2025-09-15 42.87 43.11 42.47 42.61 0.6M
2025-09-12 43.50 43.80 42.76 43.02 0.6M
2025-09-11 42.60 43.36 41.60 43.30 0.7M
2025-09-10 42.54 43.08 41.88 42.60 0.5M
2025-09-09 43.00 43.21 42.06 42.55 0.8M
2025-09-08 42.43 43.04 42.17 42.94 0.7M
2025-09-05 41.25 42.50 41.12 42.25 0.7M
2025-09-04 41.23 42.79 40.77 41.21 1.0M
2025-09-03 42.66 43.42 41.00 41.32 0.7M
2025-09-02 42.89 43.07 41.00 42.15 1.1M
2025-09-01 42.15 43.84 41.94 42.99 1.1M
2025-08-29 42.75 43.16 41.76 42.22 0.9M
2025-08-28 42.33 43.99 40.57 42.73 1.5M
2025-08-27 45.45 45.46 42.23 42.52 1.6M
2025-08-26 44.88 45.89 44.30 45.42 0.8M
2025-08-25 44.61 45.95 44.61 45.25 1.1M
2025-08-22 45.04 45.27 44.20 44.76 0.7M
2025-08-21 45.05 45.88 44.59 45.00 0.9M
2025-08-20 45.14 45.14 44.28 45.05 0.6M
2025-08-19 44.97 45.22 44.18 45.12 0.8M
2025-08-18 44.69 45.59 44.30 44.75 0.9M
2025-08-15 44.25 45.02 43.87 44.58 0.9M
2025-08-14 46.26 46.60 43.81 44.00 1.5M
2025-08-13 46.36 47.50 45.79 46.20 0.9M
2025-08-12 46.55 46.94 45.80 46.40 0.9M
2025-08-11 45.21 46.90 45.21 46.52 1.4M
2025-08-08 45.50 45.64 44.48 44.82 1.1M
2025-08-07 45.30 47.70 45.27 45.50 1.5M
2025-08-06 45.00 45.98 44.09 45.33 1.4M
2025-08-05 43.44 45.03 43.35 44.45 1.4M
2025-08-04 42.77 43.54 42.43 43.40 0.7M
2025-08-01 42.12 42.99 41.84 42.92 0.9M
2025-07-31 42.80 43.31 41.71 42.14 0.8M
2025-07-30 42.78 43.15 42.00 42.67 0.7M
2025-07-29 42.84 43.39 42.34 42.88 0.7M
2025-07-28 42.19 42.96 42.19 42.84 0.9M
2025-07-25 41.00 42.30 41.00 42.30 0.7M
2025-07-24 41.27 41.49 40.79 41.19 0.6M
2025-07-23 41.85 41.85 40.75 40.99 0.7M
2025-07-22 42.00 42.40 41.35 41.56 0.8M
2025-07-21 41.41 42.20 41.07 42.06 0.8M
2025-07-18 41.52 41.52 40.84 41.15 0.6M
2025-07-17 41.43 41.59 41.06 41.26 0.6M
2025-07-16 41.47 41.72 40.95 41.39 0.5M
2025-07-15 41.47 42.32 40.87 41.26 0.8M
2025-07-14 40.80 41.84 40.53 41.70 0.7M
2025-07-11 41.72 41.72 40.37 40.90 1.0M
2025-07-10 42.55 42.70 41.16 41.70 1.6M
2025-07-09 40.75 43.86 40.40 42.96 2.3M
2025-07-08 40.10 40.90 39.72 40.76 0.7M
2025-07-07 39.51 40.30 39.26 40.18 0.6M
2025-07-04 40.46 40.46 39.51 39.69 0.6M
2025-07-03 39.61 40.98 39.41 40.42 0.8M
2025-07-02 40.25 40.39 39.52 39.72 0.8M
2025-07-01 40.20 41.29 39.82 40.22 1.0M
2025-06-30 39.70 40.59 39.52 40.19 0.8M
2025-06-27 39.11 40.18 38.96 39.70 1.0M
2025-06-26 38.98 39.45 38.70 39.08 0.6M
2025-06-25 39.16 39.66 38.70 39.01 0.8M
2025-06-24 38.66 39.30 38.47 39.18 0.8M
2025-06-23 37.77 38.47 37.77 38.40 0.5M
2025-06-20 38.16 38.88 37.68 38.29 0.6M
2025-06-19 39.09 39.82 38.13 38.40 0.9M
2025-06-18 38.20 39.66 38.05 39.25 0.9M
2025-06-17 38.54 38.85 38.06 38.28 0.5M
2025-06-16 37.86 38.73 37.85 38.53 0.6M
2025-06-13 38.28 38.59 37.60 37.86 0.5M
2025-06-12 38.08 39.00 37.98 38.28 0.7M
2025-06-11 38.15 38.66 37.96 38.20 0.6M
2025-06-10 38.74 39.99 37.86 38.18 1.3M
2025-06-09 37.79 38.43 37.51 38.35 0.6M
2025-06-06 37.33 37.80 37.32 37.70 0.5M
2025-06-05 37.38 37.79 36.88 37.71 0.5M
2025-06-04 37.04 37.67 36.92 37.36 0.5M
2025-06-03 36.48 37.44 36.47 36.95 0.4M
2025-05-30 37.26 37.27 36.65 36.84 0.4M
2025-05-29 36.70 37.30 36.41 37.23 0.5M
2025-05-28 36.34 37.05 36.21 36.64 0.4M
2025-05-27 36.70 36.85 36.23 36.53 0.3M
2025-05-26 36.14 37.15 36.14 36.84 0.5M
2025-05-23 36.39 37.22 35.97 36.31 0.6M
2025-05-22 36.85 37.88 36.22 36.52 0.7M
2025-05-21 37.55 37.58 36.61 37.00 0.6M
2025-05-20 37.24 37.46 36.91 37.45 0.5M
2025-05-19 36.57 37.59 36.55 37.24 0.6M
2025-05-16 36.29 37.12 36.07 36.76 0.5M
2025-05-15 36.21 36.78 35.67 36.29 0.4M
2025-05-14 36.68 37.06 36.12 36.40 0.6M
2025-05-13 37.15 37.87 36.61 36.68 0.6M
2025-05-12 37.41 37.60 36.82 37.15 0.6M
2025-05-09 37.18 37.44 36.53 36.86 0.6M
2025-05-08 36.29 37.18 36.29 37.16 0.6M
2025-05-07 36.40 37.05 35.95 36.33 0.7M
2025-05-06 35.76 36.19 35.38 36.03 0.7M
2025-04-30 34.95 35.40 34.63 35.02 0.4M
2025-04-29 34.05 35.20 33.93 34.62 0.7M
2025-04-28 33.56 34.60 32.99 34.01 0.8M
2025-04-25 33.98 34.18 33.23 33.87 0.6M
2025-04-24 34.30 34.55 33.55 34.20 0.7M
2025-04-23 33.74 34.35 33.74 34.27 0.5M
2025-04-22 33.83 33.99 33.52 33.74 0.4M
2025-04-21 33.76 34.00 33.27 33.79 0.7M
2025-04-18 33.12 34.33 32.57 33.76 0.9M
2025-04-17 32.64 33.47 32.47 33.18 0.4M
2025-04-16 33.40 33.50 32.09 32.80 0.5M
2025-04-15 32.82 33.40 32.67 33.35 0.3M
2025-04-14 33.02 33.66 32.95 33.06 0.5M
2025-04-11 32.21 32.98 32.10 32.49 0.5M
2025-04-10 32.13 33.30 32.13 32.33 0.7M
2025-04-09 29.72 31.79 27.70 31.54 1.2M
2025-04-08 29.50 31.19 28.97 30.05 1.0M
2025-04-07 33.54 33.54 28.25 28.40 1.4M
2025-04-03 35.50 35.80 34.68 35.31 0.5M
2025-04-02 35.77 36.19 35.32 35.63 0.5M
2025-04-01 34.84 36.15 34.84 35.60 0.6M
2025-03-31 35.34 35.38 34.36 35.00 0.5M
2025-03-28 36.47 36.71 35.36 35.55 0.5M
2025-03-27 36.49 36.67 35.45 36.22 0.5M
2025-03-26 35.70 36.85 35.63 36.50 0.7M
2025-03-25 36.30 36.33 35.35 35.90 0.8M
2025-03-24 38.32 38.68 35.24 36.29 1.4M
2025-03-21 39.98 39.99 38.34 38.43 0.9M
2025-03-20 39.44 40.30 39.31 39.79 0.8M
2025-03-19 40.20 40.21 39.31 39.72 0.5M
2025-03-18 39.82 40.36 39.70 39.96 0.6M
2025-03-17 40.04 40.29 39.51 39.82 0.7M
2025-03-14 39.00 40.02 38.28 39.90 1.0M
2025-03-13 39.93 40.21 38.46 38.98 0.8M
2025-03-12 39.25 40.88 39.16 39.93 1.5M
2025-03-11 38.80 39.21 38.30 39.13 0.7M
2025-03-10 39.05 39.43 38.61 39.16 0.7M
2025-03-07 39.02 39.69 38.70 39.00 0.9M
2025-03-06 38.50 39.20 38.50 39.02 0.8M
2025-03-05 38.68 38.72 37.68 38.49 0.5M
2025-03-04 37.30 38.50 37.29 38.50 0.5M
2025-03-03 37.71 38.59 37.35 37.61 0.6M
2025-02-28 39.53 39.53 37.70 37.71 0.9M
2025-02-27 39.89 40.40 38.92 39.65 1.0M
2025-02-26 39.30 39.90 39.17 39.60 0.9M
2025-02-25 38.67 40.10 38.50 39.32 1.2M
2025-02-24 39.28 39.35 38.63 38.97 1.0M
2025-02-21 38.60 39.34 38.30 39.08 1.0M
2025-02-20 38.51 39.11 38.38 38.88 0.9M
2025-02-19 37.05 38.74 37.05 38.69 1.0M
2025-02-18 38.56 38.76 36.88 37.14 1.1M
2025-02-17 38.05 38.65 37.30 38.56 1.0M
2025-02-14 38.06 38.60 37.51 37.59 0.9M
2025-02-13 38.99 40.20 37.90 38.60 1.7M
2025-02-12 37.64 39.89 37.45 39.37 1.9M
2025-02-11 37.51 38.09 37.22 37.72 0.7M
2025-02-10 37.02 37.66 36.80 37.64 0.7M
2025-02-07 37.09 37.85 36.54 36.92 1.0M
2025-02-06 36.46 37.11 35.82 37.06 0.8M
2025-02-05 35.80 36.29 35.48 36.26 0.5M
2025-01-27 35.82 36.39 35.28 35.28 0.4M
2025-01-24 35.28 35.95 35.07 35.76 0.5M
2025-01-23 35.46 36.40 35.10 35.34 0.6M
2025-01-22 35.32 35.86 34.80 35.37 0.7M
2025-01-21 35.60 36.15 34.75 35.32 0.5M
2025-01-20 35.32 35.95 35.03 35.60 0.7M
2025-01-17 35.16 35.68 34.60 35.25 0.6M
2025-01-16 34.60 35.83 34.22 35.08 0.8M
2025-01-15 34.79 34.97 34.14 34.62 0.6M
2025-01-14 33.11 34.68 32.92 34.68 0.7M
2025-01-13 32.99 33.13 31.42 32.91 0.4M
2025-01-10 33.90 34.47 32.86 32.90 0.6M
2025-01-09 33.30 34.89 32.96 34.22 0.8M
2025-01-08 33.45 33.89 32.30 33.31 0.7M
2025-01-07 31.70 33.76 31.69 33.68 0.9M
2025-01-06 32.00 32.30 30.70 31.71 0.8M
2025-01-03 34.33 34.70 31.87 32.00 1.0M
2025-01-02 35.25 35.96 33.86 34.31 0.7M