Kingsignal Technology Co Ltd (300252)

300252
🏛️ China →
14.55
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 9.15 9.23 9.04 9.23 12.2M
2023-12-28 8.86 9.17 8.81 9.12 11.8M
2023-12-27 8.81 8.94 8.78 8.93 8.5M
2023-12-26 8.95 8.98 8.74 8.76 9.6M
2023-12-25 8.93 9.10 8.93 8.98 6.1M
2023-12-22 9.19 9.23 8.94 8.95 11.2M
2023-12-21 8.98 9.22 8.87 9.18 11.4M
2023-12-20 9.24 9.26 8.98 9.00 11.6M
2023-12-19 9.13 9.23 9.06 9.20 7.1M
2023-12-18 9.22 9.22 9.05 9.08 10.6M
2023-12-15 9.31 9.37 9.17 9.22 12.5M
2023-12-14 9.40 9.53 9.27 9.31 13.2M
2023-12-13 9.64 9.64 9.34 9.34 16.6M
2023-12-12 9.53 9.77 9.51 9.62 14.8M
2023-12-11 9.58 9.62 9.25 9.61 22.0M
2023-12-08 9.60 9.84 9.56 9.65 16.8M
2023-12-07 9.50 9.64 9.46 9.63 13.6M
2023-12-06 9.72 9.75 9.46 9.49 25.4M
2023-12-05 10.28 10.28 9.81 9.81 25.1M
2023-12-04 10.27 10.38 10.19 10.29 23.3M
2023-12-01 9.86 10.36 9.79 10.29 36.4M
2023-11-30 10.06 10.06 9.70 9.88 21.7M
2023-11-29 9.88 10.19 9.80 10.07 27.4M
2023-11-28 9.94 10.04 9.78 9.91 20.0M
2023-11-27 9.86 10.02 9.83 9.97 18.2M
2023-11-24 10.25 10.27 9.81 9.86 35.2M
2023-11-23 10.38 10.44 10.07 10.27 38.3M
2023-11-22 10.41 10.77 10.33 10.56 64.8M
2023-11-21 10.40 10.67 10.17 10.40 50.7M
2023-11-20 10.38 10.45 10.23 10.44 38.4M
2023-11-17 10.34 10.40 10.15 10.38 36.0M
2023-11-16 10.65 10.66 10.31 10.35 37.9M
2023-11-15 10.65 10.88 10.50 10.61 70.5M
2023-11-14 10.08 11.09 10.05 10.75 101.2M
2023-11-13 9.77 10.20 9.73 10.14 46.0M
2023-11-10 9.57 9.94 9.54 9.78 33.3M
2023-11-09 9.81 9.86 9.52 9.57 29.5M
2023-11-08 9.72 9.99 9.58 9.90 42.6M
2023-11-07 9.66 9.82 9.56 9.76 29.4M
2023-11-06 9.49 9.75 9.41 9.70 28.6M
2023-11-03 9.26 9.47 9.24 9.44 21.9M
2023-11-02 9.47 9.57 9.22 9.24 27.6M
2023-11-01 9.70 9.77 9.43 9.47 32.8M
2023-10-31 9.95 10.16 9.65 9.72 42.8M
2023-10-30 9.95 10.11 9.61 10.02 56.6M
2023-10-27 10.70 10.73 10.37 10.38 63.1M
2023-10-26 10.11 10.88 10.01 10.88 81.3M
2023-10-25 10.09 10.59 10.07 10.30 62.9M
2023-10-24 9.89 10.42 9.85 10.32 67.4M
2023-10-23 9.60 10.18 9.51 9.91 54.7M
2023-10-20 9.98 10.22 9.61 9.64 46.8M
2023-10-19 9.71 10.60 9.65 10.16 72.4M
2023-10-18 10.13 10.13 9.77 9.86 32.6M
2023-10-17 10.10 10.40 9.87 10.14 55.0M
2023-10-16 10.34 10.56 10.10 10.19 64.2M
2023-10-13 9.57 10.69 9.50 10.53 97.2M
2023-10-12 9.63 10.04 9.54 9.72 51.1M
2023-10-11 9.51 9.86 9.43 9.70 46.4M
2023-10-10 9.51 9.64 9.45 9.52 30.4M
2023-10-09 9.36 9.63 9.31 9.52 40.6M
2023-09-28 8.89 9.41 8.88 9.37 41.9M
2023-09-27 9.00 9.01 8.81 8.82 23.9M
2023-09-26 9.26 9.27 9.00 9.03 27.0M
2023-09-25 9.22 9.44 9.18 9.33 35.0M
2023-09-22 9.19 9.29 9.00 9.29 40.7M
2023-09-21 8.57 9.38 8.57 9.19 63.7M
2023-09-20 8.54 8.68 8.52 8.55 15.5M
2023-09-19 8.90 8.93 8.56 8.58 29.9M
2023-09-18 9.02 9.15 8.88 8.97 32.9M
2023-09-15 9.56 9.77 9.12 9.23 54.6M
2023-09-14 9.90 10.35 9.50 9.51 85.0M
2023-09-13 9.30 9.50 9.00 9.13 35.8M
2023-09-12 9.55 9.56 9.26 9.37 42.1M
2023-09-11 9.80 9.83 9.50 9.71 64.5M
2023-09-08 9.09 10.05 9.03 9.94 81.6M
2023-09-07 9.45 9.49 9.09 9.12 54.6M
2023-09-06 9.00 9.84 8.91 9.68 83.3M
2023-09-05 8.78 9.30 8.72 9.06 52.1M
2023-09-04 8.59 8.83 8.49 8.82 30.3M
2023-09-01 8.65 8.72 8.43 8.47 22.9M
2023-08-31 8.75 9.03 8.69 8.77 33.4M
2023-08-30 8.57 9.02 8.50 8.73 43.0M
2023-08-29 8.15 8.50 8.10 8.49 18.6M
2023-08-28 8.50 8.59 8.12 8.15 18.8M
2023-08-25 8.34 8.34 7.96 8.01 14.4M
2023-08-24 8.34 8.43 8.20 8.28 13.9M
2023-08-23 8.50 8.51 8.28 8.28 16.5M
2023-08-22 8.39 8.58 8.35 8.57 15.7M
2023-08-21 8.31 8.54 8.31 8.34 11.8M
2023-08-18 8.59 8.67 8.29 8.31 12.9M
2023-08-17 8.35 8.66 8.30 8.60 17.8M
2023-08-16 8.44 8.51 8.37 8.38 8.5M
2023-08-15 8.57 8.63 8.40 8.49 10.0M
2023-08-14 8.48 8.67 8.45 8.60 19.3M
2023-08-11 8.75 8.80 8.57 8.57 12.1M
2023-08-10 8.75 8.82 8.66 8.73 10.5M
2023-08-09 8.78 8.85 8.69 8.70 13.9M
2023-08-08 9.00 9.04 8.67 8.79 27.0M
2023-08-07 9.25 9.26 8.82 8.90 57.2M
2023-08-04 9.23 9.42 9.22 9.36 13.1M
2023-08-03 9.27 9.35 9.20 9.23 6.4M
2023-08-02 9.30 9.34 9.22 9.30 7.7M
2023-08-01 9.30 9.37 9.17 9.33 10.1M
2023-07-31 9.19 9.33 9.11 9.30 9.5M
2023-07-28 9.19 9.24 9.10 9.19 9.7M
2023-07-27 9.27 9.36 9.16 9.18 8.6M
2023-07-26 9.48 9.48 9.24 9.28 8.8M
2023-07-25 9.51 9.55 9.39 9.48 8.1M
2023-07-24 9.32 9.55 9.24 9.39 8.7M
2023-07-21 9.39 9.50 9.24 9.30 11.1M
2023-07-20 9.72 9.78 9.33 9.45 19.6M
2023-07-19 9.89 9.92 9.72 9.74 10.1M
2023-07-18 10.03 10.05 9.83 9.85 11.0M
2023-07-17 10.22 10.22 9.92 9.98 12.2M
2023-07-14 10.14 10.36 10.12 10.25 14.2M
2023-07-13 10.19 10.20 9.95 10.14 15.6M
2023-07-12 10.40 10.47 10.09 10.11 15.8M
2023-07-11 10.31 10.66 10.22 10.50 15.7M
2023-07-10 10.49 10.58 10.04 10.30 19.4M
2023-07-07 11.00 11.05 10.50 10.50 19.0M
2023-07-06 10.58 11.06 10.55 10.97 19.5M
2023-07-05 10.91 11.01 10.66 10.66 17.4M
2023-07-04 10.84 11.07 10.84 10.97 13.6M
2023-07-03 11.20 11.28 10.72 10.89 20.0M
2023-06-30 10.91 11.30 10.81 11.24 26.9M
2023-06-29 10.86 11.15 10.84 11.01 19.1M
2023-06-28 11.47 11.48 10.71 11.02 24.8M
2023-06-27 10.90 11.35 10.86 11.29 21.8M
2023-06-26 11.21 11.43 10.91 10.98 25.6M
2023-06-21 12.00 12.00 11.25 11.25 41.9M
2023-06-20 11.72 12.44 11.61 12.13 59.3M
2023-06-19 11.82 11.84 11.45 11.66 44.6M
2023-06-16 11.61 12.34 11.26 11.90 58.2M
2023-06-15 12.37 12.75 11.73 11.76 63.9M
2023-06-14 11.61 12.49 11.39 12.16 68.1M
2023-06-13 11.68 11.98 11.41 11.58 48.0M
2023-06-12 11.69 11.80 11.19 11.48 50.8M
2023-06-09 10.72 11.57 10.67 11.56 62.5M
2023-06-08 10.78 10.80 10.47 10.68 27.3M
2023-06-07 10.35 10.85 10.35 10.78 38.4M
2023-06-06 10.61 10.74 10.27 10.34 38.3M
2023-06-05 9.90 11.35 9.85 10.73 58.2M
2023-06-02 10.17 10.26 9.81 9.82 21.6M
2023-06-01 10.16 10.36 10.04 10.19 18.5M
2023-05-31 9.94 10.18 9.78 10.07 18.2M
2023-05-30 10.12 10.12 9.11 9.96 22.4M
2023-05-29 10.00 10.24 9.93 10.18 20.4M
2023-05-26 9.99 10.13 9.83 9.98 14.2M
2023-05-25 9.75 10.08 9.75 9.95 19.0M
2023-05-24 9.61 9.95 9.61 9.78 12.7M
2023-05-23 9.86 9.94 9.68 9.71 12.2M
2023-05-22 10.11 10.14 9.87 9.90 12.1M
2023-05-19 10.38 10.60 10.10 10.12 21.7M
2023-05-18 9.58 10.68 9.54 10.39 35.5M
2023-05-17 9.36 9.61 9.35 9.58 10.4M
2023-05-16 9.73 9.75 9.37 9.40 12.6M
2023-05-15 9.53 9.72 9.36 9.71 13.7M
2023-05-12 9.93 10.03 9.53 9.53 13.9M
2023-05-11 10.20 10.28 9.85 9.86 18.8M
2023-05-10 10.38 10.48 9.92 10.22 25.3M
2023-05-09 10.60 10.70 10.27 10.31 24.1M
2023-05-08 10.47 10.70 10.20 10.65 27.0M
2023-05-05 10.29 10.55 10.08 10.45 28.8M
2023-05-04 10.18 10.47 10.03 10.28 26.6M
2023-04-28 9.20 10.31 9.16 10.21 41.5M
2023-04-27 9.37 9.57 8.95 9.09 33.6M
2023-04-26 10.11 10.29 9.29 9.38 39.1M
2023-04-25 11.19 11.26 9.94 10.30 45.9M
2023-04-24 11.00 11.60 10.92 11.11 46.6M
2023-04-21 11.39 12.18 11.20 11.40 75.7M
2023-04-20 11.60 12.07 11.20 11.52 66.6M
2023-04-19 10.11 11.56 10.07 11.05 59.9M
2023-04-18 10.00 10.24 9.80 10.19 20.2M
2023-04-17 10.36 10.40 9.81 9.99 24.7M
2023-04-14 10.78 10.90 10.23 10.48 30.2M
2023-04-13 11.01 11.70 10.72 10.75 44.6M
2023-04-12 10.45 10.96 10.22 10.85 28.8M
2023-04-11 10.39 10.68 10.38 10.45 19.8M
2023-04-10 10.99 11.09 10.35 10.35 32.7M
2023-04-07 11.05 11.85 10.88 11.12 46.8M
2023-04-06 10.58 11.05 10.54 10.85 34.0M
2023-04-04 10.67 11.06 10.51 10.75 38.2M
2023-04-03 10.38 10.80 10.23 10.72 34.6M
2023-03-31 10.24 10.46 10.03 10.37 29.2M
2023-03-30 10.44 10.87 10.06 10.20 34.8M
2023-03-29 10.90 10.91 10.26 10.43 34.3M
2023-03-28 11.44 11.44 10.93 10.94 29.9M
2023-03-27 10.80 11.55 10.76 11.43 48.8M
2023-03-24 11.12 11.12 10.72 10.86 39.7M
2023-03-23 10.65 11.27 10.61 11.26 54.4M
2023-03-22 10.55 10.91 10.52 10.80 32.2M
2023-03-21 10.89 10.95 10.50 10.76 37.8M
2023-03-20 11.33 11.39 10.75 10.86 54.1M
2023-03-17 11.35 11.84 11.16 11.55 53.9M
2023-03-16 11.60 12.07 11.14 11.35 59.2M
2023-03-15 11.62 11.81 11.30 11.56 65.3M
2023-03-14 11.66 12.73 11.41 12.02 96.3M
2023-03-13 11.19 12.52 10.93 11.92 96.5M
2023-03-10 11.78 12.27 11.30 11.32 91.8M
2023-03-09 11.51 12.75 11.39 12.32 132.0M
2023-03-08 8.71 10.64 8.71 10.64 42.2M
2023-03-07 9.36 9.45 8.81 8.87 33.4M
2023-03-06 9.00 9.75 8.95 9.42 46.0M
2023-03-03 8.98 9.10 8.84 8.88 23.9M
2023-03-02 8.63 9.03 8.57 8.82 27.7M
2023-03-01 8.35 8.60 8.29 8.56 11.5M
2023-02-28 8.33 8.48 8.26 8.37 7.9M
2023-02-27 8.45 8.49 8.26 8.29 9.8M
2023-02-24 8.39 8.49 8.35 8.41 10.6M
2023-02-23 8.59 8.62 8.33 8.36 18.2M
2023-02-22 8.40 8.77 8.36 8.69 25.0M
2023-02-21 8.19 8.41 8.16 8.30 7.8M
2023-02-20 8.15 8.17 8.04 8.17 5.4M
2023-02-17 8.20 8.23 8.08 8.11 6.7M
2023-02-16 8.44 8.45 8.11 8.17 9.3M
2023-02-15 8.32 8.46 8.29 8.42 9.0M
2023-02-14 8.39 8.40 8.24 8.29 8.3M
2023-02-13 8.27 8.56 8.24 8.39 12.9M
2023-02-10 8.25 8.42 8.20 8.25 7.7M
2023-02-09 8.07 8.35 8.00 8.28 10.4M
2023-02-08 8.25 8.27 8.06 8.07 8.1M
2023-02-07 8.08 8.27 8.05 8.25 10.6M
2023-02-06 8.08 8.17 8.04 8.08 6.0M
2023-02-03 8.06 8.15 7.95 8.10 9.1M
2023-02-02 7.95 8.16 7.94 8.06 13.2M
2023-02-01 7.88 7.99 7.75 7.95 9.1M
2023-01-31 7.57 7.80 7.50 7.78 13.1M
2023-01-30 7.76 7.92 7.72 7.86 8.8M
2023-01-20 7.60 7.73 7.57 7.65 5.3M
2023-01-19 7.47 7.59 7.44 7.59 5.1M
2023-01-18 7.45 7.51 7.38 7.48 4.0M
2023-01-17 7.49 7.53 7.37 7.41 6.1M
2023-01-16 7.35 7.48 7.35 7.47 5.2M
2023-01-13 7.35 7.46 7.27 7.33 4.5M
2023-01-12 7.37 7.47 7.28 7.31 5.0M
2023-01-11 7.46 7.49 7.31 7.34 3.9M
2023-01-10 7.55 7.55 7.43 7.46 3.4M
2023-01-09 7.62 7.62 7.48 7.52 4.6M
2023-01-06 7.68 7.71 7.57 7.57 4.5M
2023-01-05 7.74 7.74 7.62 7.66 4.7M
2023-01-04 7.59 7.73 7.58 7.71 6.0M
2023-01-03 7.39 7.62 7.37 7.60 5.8M