Kennede Electronics Mfg Co Ltd (002723)

002723
🏛️ China →
9.86
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
2021-12-31 14.65 15.13 14.52 14.76 2.2M
2021-12-30 14.54 14.75 14.41 14.61 2.8M
2021-12-29 15.10 15.20 14.66 14.66 2.1M
2021-12-28 15.30 15.30 14.58 15.01 3.2M
2021-12-27 15.12 15.42 15.04 15.19 2.2M
2021-12-24 15.60 15.60 15.10 15.23 2.0M
2021-12-23 15.26 15.76 15.15 15.45 2.1M
2021-12-22 15.44 15.45 14.98 15.26 3.0M
2021-12-21 15.37 15.53 15.13 15.45 2.7M
2021-12-20 15.71 15.72 15.23 15.46 3.0M
2021-12-17 16.28 16.47 15.00 15.46 6.5M
2021-12-16 16.55 17.05 16.43 16.54 2.7M
2021-12-15 16.65 16.73 16.21 16.44 2.4M
2021-12-14 16.66 16.88 16.36 16.66 2.9M
2021-12-13 16.41 17.18 16.41 16.74 5.0M
2021-12-10 15.57 16.64 15.33 16.41 7.6M
2021-12-09 15.45 15.64 15.16 15.57 2.2M
2021-12-08 15.25 15.56 15.25 15.38 1.4M
2021-12-07 15.54 15.76 15.03 15.22 2.9M
2021-12-06 15.36 15.96 15.36 15.53 3.3M
2021-12-03 15.38 15.60 15.25 15.34 1.4M
2021-12-02 15.80 16.15 15.40 15.43 2.6M
2021-12-01 15.73 16.10 15.73 15.87 2.3M
2021-11-30 16.07 16.10 15.40 15.73 5.2M
2021-11-29 16.17 16.59 15.84 16.08 5.6M
2021-11-26 16.46 16.77 16.19 16.43 2.6M
2021-11-25 17.01 17.01 16.47 16.57 3.0M
2021-11-24 17.30 17.38 16.81 16.95 4.6M
2021-11-23 16.58 17.58 16.31 17.30 6.4M
2021-11-22 17.00 17.00 15.88 16.36 5.7M
2021-11-19 15.33 16.50 15.25 16.32 6.4M
2021-11-18 15.52 15.66 15.23 15.27 2.2M
2021-11-17 15.58 15.70 15.34 15.45 2.1M
2021-11-16 15.87 16.18 15.54 15.56 2.7M
2021-11-15 15.72 15.87 15.36 15.78 3.7M
2021-11-12 15.30 16.28 15.16 15.72 7.3M
2021-11-11 14.48 15.18 14.19 15.17 5.0M
2021-11-10 14.66 14.78 14.47 14.48 1.8M
2021-11-09 14.43 14.89 14.40 14.68 2.1M
2021-11-08 14.77 15.13 14.50 14.60 3.3M
2021-11-05 14.61 15.19 14.51 14.86 6.5M
2021-11-04 14.16 14.78 14.09 14.55 3.0M
2021-11-03 14.25 14.30 13.82 14.17 1.9M
2021-11-02 14.48 14.48 13.91 14.25 2.1M
2021-11-01 14.13 14.81 14.02 14.45 1.5M
2021-10-29 14.66 14.66 14.04 14.57 2.8M
2021-10-28 14.80 14.80 14.02 14.69 3.4M
2021-10-27 14.90 15.09 14.62 14.71 2.3M
2021-10-26 14.52 15.19 14.44 14.96 5.1M
2021-10-25 14.45 15.10 14.29 14.64 2.9M
2021-10-22 14.37 14.77 14.03 14.45 3.8M
2021-10-21 14.41 14.69 14.18 14.37 2.5M
2021-10-20 14.84 14.88 14.40 14.58 2.0M
2021-10-19 15.00 15.11 14.80 14.83 2.4M
2021-10-18 14.91 15.12 14.50 15.00 2.5M
2021-10-15 15.08 15.40 14.70 14.87 3.6M
2021-10-14 14.38 15.30 14.17 15.14 5.3M
2021-10-13 14.06 14.37 13.81 14.26 2.3M
2021-10-12 14.15 14.31 13.87 14.05 2.1M
2021-10-11 14.35 14.35 14.04 14.20 2.5M
2021-10-08 13.79 14.44 13.79 14.16 3.3M
2021-09-30 13.14 13.88 13.12 13.80 4.1M
2021-09-29 13.60 13.82 12.99 13.13 4.0M
2021-09-28 13.32 13.82 13.05 13.68 4.2M
2021-09-27 12.95 13.60 12.80 13.19 2.7M
2021-09-24 13.17 13.29 12.70 13.01 2.5M
2021-09-23 13.34 13.41 13.00 13.17 2.2M
2021-09-22 13.67 13.69 13.10 13.34 2.3M
2021-09-17 13.27 13.76 13.11 13.68 2.5M
2021-09-16 13.60 13.85 13.10 13.27 2.1M
2021-09-15 13.49 13.53 13.28 13.37 1.6M
2021-09-14 13.98 14.08 13.39 13.64 3.2M
2021-09-13 13.30 14.20 13.10 13.99 6.0M
2021-09-10 13.40 13.42 13.20 13.33 2.3M
2021-09-09 13.40 13.84 13.27 13.48 3.6M
2021-09-08 13.59 13.69 13.30 13.30 1.8M
2021-09-07 13.67 14.20 13.44 13.68 2.7M
2021-09-06 13.23 14.10 13.17 13.90 4.9M
2021-09-03 13.18 13.50 12.92 13.16 2.5M
2021-09-02 13.30 13.30 12.90 13.16 2.1M
2021-09-01 13.55 13.89 13.08 13.18 2.8M
2021-08-31 14.00 14.09 13.60 13.70 2.6M
2021-08-30 14.00 14.80 13.63 14.19 6.4M
2021-08-27 14.38 14.38 13.85 14.26 4.0M
2021-08-26 14.38 14.42 14.09 14.22 3.6M
2021-08-25 14.40 14.55 14.00 14.39 3.8M
2021-08-24 14.53 14.70 14.05 14.38 5.5M
2021-08-23 14.76 14.90 14.13 14.71 11.8M
2021-08-20 13.45 14.88 13.41 14.87 15.2M
2021-08-19 12.83 13.70 12.65 13.53 4.8M
2021-08-18 12.70 12.85 12.41 12.65 1.5M
2021-08-17 12.99 13.05 12.66 12.68 1.4M
2021-08-16 13.25 13.32 12.92 12.99 1.8M
2021-08-13 13.10 13.28 12.94 13.24 1.9M
2021-08-12 13.29 13.42 13.10 13.10 1.5M
2021-08-11 13.55 13.60 13.16 13.34 2.2M
2021-08-10 13.68 13.86 13.42 13.48 2.5M
2021-08-09 13.20 13.89 12.99 13.67 4.5M
2021-08-06 13.48 13.55 12.65 13.22 4.1M
2021-08-05 13.62 13.80 13.30 13.45 1.9M
2021-08-04 13.80 13.80 13.50 13.59 2.0M
2021-08-03 13.95 13.98 13.53 13.79 2.7M
2021-08-02 13.47 13.92 13.20 13.89 3.6M
2021-07-30 13.63 13.81 13.34 13.47 2.8M
2021-07-29 13.67 13.97 13.59 13.82 3.1M
2021-07-28 14.29 14.35 13.00 13.83 4.0M
2021-07-27 14.01 14.35 13.75 14.28 4.3M
2021-07-26 14.10 14.99 13.75 14.36 5.2M
2021-07-23 13.71 14.20 13.29 13.98 5.0M
2021-07-22 13.94 14.05 13.66 13.70 2.4M
2021-07-21 13.99 14.13 13.70 13.94 2.8M
2021-07-20 13.85 14.09 13.53 13.95 1.5M
2021-07-19 13.96 14.40 13.88 14.01 2.5M
2021-07-16 14.16 14.34 13.74 14.11 2.5M
2021-07-15 14.49 14.49 13.87 14.16 2.8M
2021-07-14 14.84 14.96 14.43 14.51 3.2M
2021-07-13 15.20 15.20 14.60 14.93 4.5M
2021-07-12 14.40 15.59 14.40 15.25 7.9M
2021-07-09 14.50 14.57 14.05 14.35 4.7M
2021-07-08 14.75 14.80 14.40 14.65 4.1M
2021-07-07 14.70 15.08 14.50 14.64 3.3M
2021-07-06 14.76 15.05 14.47 14.83 3.8M
2021-07-05 14.90 15.18 14.51 14.73 4.5M
2021-07-02 14.99 15.63 14.50 14.81 10.1M
2021-07-01 13.57 14.80 13.35 14.80 7.5M
2021-06-30 13.70 13.88 13.00 13.45 3.8M
2021-06-29 14.00 14.00 13.56 13.69 2.8M
2021-06-28 13.99 14.49 13.23 13.78 3.3M
2021-06-25 13.79 14.11 13.68 14.00 4.8M
2021-06-24 13.94 13.97 13.64 13.64 3.2M
2021-06-23 13.75 14.07 13.66 13.94 3.7M
2021-06-22 13.71 14.16 13.61 13.71 3.8M
2021-06-21 13.14 13.96 13.06 13.78 5.0M
2021-06-18 12.90 13.25 12.76 13.14 3.7M
2021-06-17 12.91 13.20 12.61 12.86 3.6M
2021-06-16 13.03 13.24 12.81 12.87 4.3M
2021-06-15 13.01 13.46 12.87 13.09 4.3M
2021-06-11 13.52 13.71 12.87 12.99 5.1M
2021-06-10 13.58 13.69 13.27 13.40 6.5M
2021-06-09 14.05 14.26 13.50 13.69 8.8M
2021-06-08 14.34 14.64 13.86 14.04 12.1M
2021-06-07 13.49 14.56 13.35 14.39 24.1M
2021-06-04 14.75 15.00 13.24 13.24 12.3M
2021-06-03 13.82 14.99 13.66 14.71 10.7M
2021-06-02 13.64 14.21 13.32 13.82 8.8M
2021-06-01 13.49 13.69 12.68 13.55 11.6M
2021-05-31 13.57 13.64 12.86 13.64 14.3M
2021-05-28 11.29 12.39 11.29 12.39 9.1M
2021-05-27 10.48 11.31 10.41 11.26 5.9M
2021-05-26 10.49 10.54 10.34 10.39 1.7M
2021-05-25 10.52 10.68 10.40 10.49 1.8M
2021-05-24 10.48 10.71 10.45 10.49 2.2M
2021-05-21 10.39 10.63 10.32 10.47 2.5M
2021-05-20 10.44 10.47 10.11 10.35 4.0M
2021-05-19 10.49 10.65 10.11 10.29 3.1M
2021-05-18 10.62 10.97 10.44 10.55 2.8M
2021-05-17 10.88 10.89 9.87 10.56 4.6M
2021-05-14 11.22 11.24 10.89 10.97 2.5M
2021-05-13 11.24 11.54 11.04 11.11 2.6M
2021-05-12 11.04 11.31 11.04 11.28 2.6M
2021-05-11 11.21 11.40 11.08 11.09 1.7M
2021-05-10 11.39 11.49 10.96 11.29 3.5M
2021-05-07 11.22 11.34 10.94 11.16 2.7M
2021-05-06 11.77 11.77 11.16 11.31 2.6M
2021-04-30 11.49 11.77 11.33 11.46 2.9M
2021-04-29 11.24 11.79 11.10 11.51 5.1M
2021-04-28 11.69 11.96 11.18 11.24 3.7M
2021-04-27 11.75 11.89 11.19 11.66 4.5M
2021-04-26 12.72 12.75 11.65 11.95 7.0M
2021-04-23 12.93 13.02 12.61 12.61 3.2M
2021-04-22 13.16 13.29 12.85 12.87 2.8M
2021-04-21 13.14 13.33 12.77 13.13 2.8M
2021-04-20 13.00 13.32 13.00 13.29 4.7M
2021-04-19 12.39 13.20 12.36 13.17 6.2M
2021-04-16 11.63 12.34 11.51 12.34 7.3M
2021-04-15 11.29 11.75 10.71 11.51 3.5M
2021-04-14 11.49 11.57 11.07 11.33 2.6M
2021-04-13 11.81 11.81 11.48 11.62 1.9M
2021-04-12 11.86 12.13 11.29 11.81 3.4M
2021-04-09 11.99 11.99 11.71 11.86 1.6M
2021-04-08 11.98 12.06 11.86 11.98 1.2M
2021-04-07 12.02 12.14 11.87 11.98 2.0M
2021-04-06 12.02 12.10 11.84 12.03 1.9M
2021-04-02 12.29 12.29 12.01 12.02 2.8M
2021-04-01 12.05 12.32 11.34 12.14 4.4M
2021-03-31 11.76 12.11 11.71 12.00 3.1M
2021-03-30 11.47 11.99 11.36 11.76 3.5M
2021-03-29 11.15 11.56 11.15 11.46 2.4M
2021-03-26 11.19 11.45 11.19 11.37 2.1M
2021-03-25 11.48 11.59 11.15 11.19 2.3M
2021-03-24 11.43 11.76 11.35 11.56 3.0M
2021-03-23 11.19 11.49 10.84 11.46 5.2M
2021-03-22 11.46 11.51 11.14 11.17 3.1M
2021-03-19 10.87 11.56 10.57 11.49 5.3M
2021-03-18 11.38 11.49 10.80 10.88 4.0M
2021-03-17 11.44 11.58 11.29 11.41 1.6M
2021-03-16 11.49 11.62 11.33 11.49 2.9M
2021-03-15 11.43 11.68 11.26 11.51 2.3M
2021-03-12 11.71 11.77 11.36 11.51 2.1M
2021-03-11 11.56 11.79 11.44 11.77 1.3M
2021-03-10 11.69 11.71 11.32 11.56 2.5M
2021-03-09 12.06 12.10 11.21 11.66 3.2M
2021-03-08 12.27 12.34 11.99 12.09 3.6M
2021-03-05 11.59 12.26 11.36 12.13 4.4M
2021-03-04 12.05 12.14 11.47 11.52 3.0M
2021-03-03 12.27 12.34 11.94 12.07 2.7M
2021-03-02 12.60 12.84 11.99 12.26 6.5M
2021-03-01 12.04 12.64 12.03 12.56 3.8M
2021-02-26 11.56 12.06 11.54 11.94 3.1M
2021-02-25 11.91 11.96 11.75 11.77 2.6M
2021-02-24 12.14 12.51 11.51 11.86 4.7M
2021-02-23 11.93 12.11 11.76 11.99 3.4M
2021-02-22 11.64 12.04 11.45 11.99 7.5M
2021-02-19 11.06 11.57 11.04 11.56 5.4M
2021-02-18 10.77 11.25 10.71 11.06 3.9M
2021-02-10 10.79 10.86 10.50 10.66 4.5M
2021-02-09 10.20 11.22 10.00 10.75 5.4M
2021-02-08 10.32 10.35 9.34 10.20 3.7M
2021-02-05 10.24 10.61 10.14 10.32 4.5M
2021-02-04 10.61 10.61 10.09 10.14 3.0M
2021-02-03 10.60 10.69 10.28 10.66 3.6M
2021-02-02 10.71 10.98 10.01 10.71 5.0M
2021-02-01 10.81 10.90 10.36 10.76 4.2M
2021-01-29 10.62 10.99 10.29 10.84 6.7M
2021-01-28 11.62 11.62 10.45 10.58 10.1M
2021-01-27 10.86 11.57 10.66 11.56 8.8M
2021-01-26 10.71 11.34 10.63 10.90 7.9M
2021-01-25 10.10 10.77 9.92 10.71 7.6M
2021-01-22 9.85 10.03 9.71 9.99 5.8M
2021-01-21 9.40 9.86 9.15 9.85 6.9M
2021-01-20 9.25 9.55 9.25 9.39 4.0M
2021-01-19 9.39 9.63 9.20 9.36 4.3M
2021-01-18 9.34 9.46 9.15 9.39 3.6M
2021-01-15 9.28 9.42 9.06 9.34 2.8M
2021-01-14 9.29 9.63 9.12 9.32 4.2M
2021-01-13 8.90 9.46 8.79 9.29 4.7M
2021-01-12 8.50 9.06 8.47 8.91 4.5M
2021-01-11 8.90 9.06 8.38 8.47 3.2M
2021-01-08 8.74 9.04 8.64 8.88 4.0M
2021-01-07 9.14 9.43 8.34 8.76 7.8M
2021-01-06 9.59 9.61 9.10 9.24 3.8M
2021-01-05 9.76 9.85 9.50 9.57 4.4M
2021-01-04 9.70 9.89 9.43 9.79 4.0M