KENGIC Intelligent Technology Co (688455)

688455
🏛️ China →
15.03
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 13.80 13.80 13.52 13.61 0.4M
2022-12-29 13.73 13.73 13.55 13.58 0.5M
2022-12-28 13.91 13.91 13.58 13.62 0.7M
2022-12-27 14.05 14.10 13.86 13.91 0.4M
2022-12-26 13.63 14.05 13.63 13.95 0.5M
2022-12-23 13.77 13.77 13.60 13.63 0.4M
2022-12-22 13.91 14.07 13.71 13.73 0.7M
2022-12-21 14.17 14.25 13.91 14.00 0.6M
2022-12-20 14.10 14.29 14.01 14.15 0.6M
2022-12-19 14.56 14.58 14.15 14.19 0.9M
2022-12-16 14.92 14.96 14.56 14.61 1.3M
2022-12-15 14.99 15.13 14.82 15.04 0.9M
2022-12-14 15.01 15.12 14.83 14.86 0.9M
2022-12-13 15.08 15.23 14.96 14.96 1.0M
2022-12-12 15.50 15.50 15.11 15.22 1.7M
2022-12-09 15.86 16.30 15.40 15.59 3.2M
2022-12-08 15.22 16.07 15.01 15.75 4.1M
2022-12-07 15.25 15.36 15.06 15.07 1.0M
2022-12-06 15.23 15.38 15.22 15.35 0.8M
2022-12-05 15.19 15.36 15.18 15.26 0.9M
2022-12-02 15.17 15.35 15.10 15.19 0.7M
2022-12-01 15.29 15.40 15.16 15.17 0.9M
2022-11-30 14.95 15.56 14.95 15.20 1.3M
2022-11-29 14.98 15.05 14.73 14.98 0.7M
2022-11-28 15.01 15.03 14.71 14.76 0.8M
2022-11-25 15.32 15.36 15.10 15.11 0.8M
2022-11-24 15.38 15.65 15.33 15.34 0.7M
2022-11-23 15.33 15.45 14.98 15.25 1.1M
2022-11-22 15.89 15.89 15.32 15.42 1.5M
2022-11-21 15.86 15.95 15.61 15.75 1.0M
2022-11-18 16.34 16.39 15.86 15.89 1.7M
2022-11-17 16.30 16.49 16.01 16.34 1.6M
2022-11-16 16.11 16.34 16.05 16.24 1.9M
2022-11-15 15.94 16.19 15.59 16.11 2.9M
2022-11-14 15.72 15.88 15.39 15.70 1.8M
2022-11-11 15.94 16.15 15.70 15.70 2.3M
2022-11-10 15.78 16.08 15.62 15.73 1.9M
2022-11-09 16.12 16.16 15.60 15.72 2.2M
2022-11-08 15.68 16.18 15.67 16.01 3.7M
2022-11-07 15.75 15.88 15.47 15.64 1.9M
2022-11-04 15.81 15.88 15.46 15.76 3.5M
2022-11-03 15.06 15.80 15.06 15.76 4.9M
2022-11-02 14.66 14.95 14.46 14.95 2.4M
2022-11-01 14.40 14.60 14.32 14.55 1.6M
2022-10-31 13.92 14.44 13.87 14.22 1.8M
2022-10-28 14.53 14.79 13.86 13.92 2.2M
2022-10-27 15.07 15.31 14.68 14.69 2.5M
2022-10-26 14.79 15.13 14.51 15.07 2.3M
2022-10-25 14.67 14.79 14.24 14.65 1.6M
2022-10-24 15.15 15.22 14.52 14.67 2.1M
2022-10-21 14.82 15.16 14.80 15.09 1.9M
2022-10-20 14.81 15.03 14.50 14.81 2.5M
2022-10-19 15.41 15.42 14.79 14.79 3.5M
2022-10-18 14.94 15.94 14.76 15.49 4.9M
2022-10-17 14.25 14.96 14.25 14.96 3.0M
2022-10-14 14.02 14.49 14.02 14.28 2.7M
2022-10-13 13.86 14.22 13.79 13.91 2.3M
2022-10-12 13.68 13.93 13.28 13.89 2.1M
2022-10-11 13.59 13.78 13.43 13.65 1.2M
2022-10-10 13.95 14.09 13.49 13.57 1.7M
2022-09-30 14.28 14.41 13.72 13.79 2.5M
2022-09-29 14.60 14.98 14.18 14.21 2.3M
2022-09-28 14.92 15.09 14.31 14.45 2.6M
2022-09-27 14.49 15.05 14.46 14.90 2.9M
2022-09-26 15.15 15.24 14.32 14.60 4.8M
2022-09-23 15.75 16.13 15.15 15.16 4.4M
2022-09-22 15.90 16.35 15.79 15.82 4.3M
2022-09-21 15.95 16.68 15.40 16.13 6.1M
2022-09-20 16.08 16.48 15.88 16.06 6.1M
2022-09-19 17.38 17.40 15.71 15.91 11.5M
2022-09-16 20.01 20.01 17.52 17.62 16.6M
2022-09-15 23.00 24.92 20.83 21.18 24.6M