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
2025-09-26 15.18 15.38 14.52 14.55 69.0M
2025-09-25 15.22 15.95 15.05 15.51 94.2M
2025-09-24 14.94 15.19 14.51 15.12 49.6M
2025-09-23 15.32 15.73 14.60 15.11 72.7M
2025-09-22 15.30 15.58 14.87 15.26 71.9M
2025-09-19 15.93 16.98 15.32 15.43 105.2M
2025-09-18 15.62 16.16 15.24 15.46 104.2M
2025-09-17 15.90 16.61 15.74 15.92 103.1M
2025-09-16 15.59 16.86 15.49 16.19 158.1M
2025-09-15 16.04 16.36 15.33 15.52 132.9M
2025-09-12 16.01 17.28 16.01 16.13 231.0M
2025-09-11 12.36 14.40 12.09 14.40 116.3M
2025-09-10 11.80 12.12 11.80 12.00 26.3M
2025-09-09 12.20 12.21 11.75 11.76 29.2M
2025-09-08 12.28 12.35 11.86 12.23 41.6M
2025-09-05 12.13 12.35 11.93 12.33 30.4M
2025-09-04 12.67 12.87 11.75 12.00 44.7M
2025-09-03 13.16 13.16 12.47 12.54 45.9M
2025-09-02 14.05 14.08 12.88 13.00 68.0M
2025-09-01 14.11 14.35 13.70 14.09 54.6M
2025-08-29 14.30 14.66 13.85 13.95 56.3M
2025-08-28 13.65 14.46 13.48 14.35 80.0M
2025-08-27 14.35 14.43 13.47 13.51 58.9M
2025-08-26 14.70 14.70 14.09 14.18 65.4M
2025-08-25 13.80 14.70 13.58 14.70 103.3M
2025-08-22 13.87 13.87 13.29 13.55 57.0M
2025-08-21 14.00 14.27 13.72 13.93 55.7M
2025-08-20 14.01 14.50 13.70 14.11 73.7M
2025-08-19 13.89 14.73 13.78 14.24 105.9M
2025-08-18 12.63 14.35 12.63 14.12 113.7M
2025-08-15 12.18 12.75 12.18 12.62 49.0M
2025-08-14 12.80 12.81 12.18 12.18 60.7M
2025-08-13 12.50 12.85 12.40 12.80 65.9M
2025-08-12 12.26 12.67 12.14 12.53 57.7M
2025-08-11 12.13 12.43 12.12 12.26 37.8M
2025-08-08 12.30 12.62 12.21 12.22 52.1M
2025-08-07 12.34 12.62 12.22 12.35 49.6M
2025-08-06 12.12 12.49 12.06 12.34 59.1M
2025-08-05 12.01 12.37 11.91 12.22 63.0M
2025-08-04 11.62 12.02 11.62 12.01 41.5M
2025-08-01 11.87 11.96 11.60 11.71 35.4M
2025-07-31 11.94 12.21 11.73 11.78 54.0M
2025-07-30 11.97 12.10 11.69 11.86 41.9M
2025-07-29 11.74 11.95 11.70 11.95 48.6M
2025-07-28 11.27 12.31 11.24 11.88 79.3M
2025-07-25 11.31 11.34 11.18 11.23 21.1M
2025-07-24 11.17 11.32 11.17 11.31 25.5M
2025-07-23 11.42 11.46 11.14 11.14 34.2M
2025-07-22 11.50 11.77 11.35 11.51 45.4M
2025-07-21 11.60 11.61 11.38 11.54 31.8M
2025-07-18 11.67 11.83 11.53 11.56 37.9M
2025-07-17 11.26 11.82 11.17 11.68 62.3M
2025-07-16 11.20 11.57 11.06 11.36 43.0M
2025-07-15 11.15 11.33 11.02 11.21 32.3M
2025-07-14 11.15 11.28 11.12 11.14 22.2M
2025-07-11 11.42 11.45 11.15 11.23 37.5M
2025-07-10 11.45 11.65 11.33 11.46 43.0M
2025-07-09 11.52 11.59 11.35 11.45 41.3M
2025-07-08 11.05 11.66 10.98 11.59 67.4M
2025-07-07 10.90 11.11 10.79 11.10 26.4M
2025-07-04 11.25 11.37 10.93 10.95 38.3M
2025-07-03 11.05 11.58 11.05 11.35 43.8M
2025-07-02 11.25 11.34 10.96 11.12 37.0M
2025-07-01 11.40 11.51 11.25 11.29 44.0M
2025-06-30 11.46 11.83 11.41 11.48 68.9M
2025-06-27 11.01 11.68 10.94 11.44 76.3M
2025-06-26 11.27 11.68 11.01 11.03 75.3M
2025-06-25 11.17 11.25 11.00 11.20 51.2M
2025-06-24 10.99 11.55 10.91 11.21 66.4M
2025-06-23 10.86 11.17 10.86 11.09 56.9M
2025-06-20 10.36 11.29 10.16 11.09 85.4M
2025-06-19 10.66 10.75 10.35 10.42 38.5M
2025-06-18 10.30 10.80 10.25 10.74 56.2M
2025-06-17 10.32 10.38 10.20 10.37 24.2M
2025-06-16 10.15 10.46 10.15 10.38 27.4M
2025-06-13 10.36 10.43 10.13 10.19 32.6M
2025-06-12 10.34 10.66 10.31 10.46 47.6M
2025-06-11 10.30 10.40 10.19 10.30 26.8M
2025-06-10 10.25 10.51 10.08 10.37 43.3M
2025-06-09 10.22 10.35 10.19 10.28 23.0M
2025-06-06 10.22 10.39 10.14 10.20 24.4M
2025-06-05 9.96 10.35 9.82 10.29 40.3M
2025-06-04 9.89 10.10 9.83 10.00 22.8M
2025-06-03 9.83 10.05 9.82 9.86 16.1M
2025-05-30 10.00 10.05 9.78 9.84 18.1M
2025-05-29 9.75 10.10 9.73 10.09 21.1M
2025-05-28 9.87 9.97 9.73 9.77 13.5M
2025-05-27 9.91 9.96 9.78 9.86 15.0M
2025-05-26 9.70 9.99 9.66 9.99 20.5M
2025-05-23 10.02 10.12 9.69 9.69 28.2M
2025-05-22 10.05 10.33 9.99 10.06 21.5M
2025-05-21 10.31 10.37 10.09 10.12 20.7M
2025-05-20 10.38 10.44 10.13 10.37 28.8M
2025-05-19 10.18 10.62 10.03 10.51 39.0M
2025-05-16 10.17 10.33 10.10 10.11 20.0M
2025-05-15 10.37 10.46 10.16 10.17 22.9M
2025-05-14 10.46 10.58 10.32 10.41 28.9M
2025-05-13 10.75 10.82 10.42 10.45 42.2M
2025-05-12 10.42 10.96 10.33 10.72 60.0M
2025-05-09 10.46 10.76 10.23 10.51 58.1M
2025-05-08 10.19 10.51 10.12 10.49 46.3M
2025-05-07 10.20 10.41 10.05 10.17 47.9M
2025-05-06 9.63 9.94 9.62 9.94 24.7M
2025-04-30 9.43 9.62 9.36 9.53 19.5M
2025-04-29 9.18 9.43 9.17 9.37 22.6M
2025-04-28 9.50 9.51 9.16 9.18 41.9M
2025-04-25 9.83 10.05 9.77 9.86 33.9M
2025-04-24 9.84 10.14 9.52 10.02 51.3M
2025-04-23 9.77 9.90 9.72 9.81 28.0M
2025-04-22 9.81 9.86 9.64 9.73 31.8M
2025-04-21 9.80 9.92 9.67 9.91 51.1M
2025-04-18 9.16 10.15 9.07 10.04 68.4M
2025-04-17 9.22 9.40 9.16 9.16 19.4M
2025-04-16 9.50 9.59 9.09 9.22 24.7M
2025-04-15 9.60 9.68 9.45 9.57 19.6M
2025-04-14 9.85 9.93 9.57 9.65 26.8M
2025-04-11 9.20 9.72 9.19 9.58 32.7M
2025-04-10 9.50 9.81 9.36 9.37 42.8M
2025-04-09 8.60 9.42 8.05 9.31 53.0M
2025-04-08 8.50 9.05 8.46 8.80 44.1M
2025-04-07 9.60 9.82 8.38 8.38 51.5M
2025-04-03 10.66 10.89 10.41 10.48 27.0M
2025-04-02 10.84 11.33 10.74 10.81 30.7M
2025-04-01 10.68 11.18 10.68 10.83 35.7M
2025-03-31 10.55 10.71 10.18 10.65 34.7M
2025-03-28 11.09 11.25 10.71 10.71 37.8M
2025-03-27 11.70 11.70 11.00 11.17 58.1M
2025-03-26 11.88 12.18 11.72 11.88 53.8M
2025-03-25 11.58 12.79 11.44 12.07 83.6M
2025-03-24 12.03 12.26 11.10 11.69 67.7M
2025-03-21 11.53 12.35 11.53 12.06 80.1M
2025-03-20 11.60 11.88 11.43 11.65 37.7M
2025-03-19 11.80 11.90 11.55 11.68 51.6M
2025-03-18 12.13 12.31 11.97 11.99 63.5M
2025-03-17 12.01 13.01 11.67 12.37 100.3M
2025-03-14 11.90 12.07 11.51 11.99 79.1M
2025-03-13 11.73 12.06 11.29 11.85 90.5M
2025-03-12 11.50 11.85 11.43 11.59 62.0M
2025-03-11 11.08 11.45 11.00 11.44 46.7M
2025-03-10 11.24 11.40 11.14 11.27 33.8M
2025-03-07 11.53 11.57 11.16 11.30 60.9M
2025-03-06 11.32 11.79 11.30 11.59 91.1M
2025-03-05 10.54 11.11 10.40 11.10 68.2M
2025-03-04 10.02 10.45 9.99 10.45 25.7M
2025-03-03 10.22 10.41 9.94 10.15 30.7M
2025-02-28 10.90 10.97 10.13 10.15 44.1M
2025-02-27 11.32 11.33 10.79 11.09 47.5M
2025-02-26 11.20 11.34 11.00 11.31 49.7M
2025-02-25 11.20 11.40 11.06 11.20 48.8M
2025-02-24 11.24 11.57 11.02 11.42 68.0M
2025-02-21 11.03 11.38 10.89 11.31 74.0M
2025-02-20 10.80 11.10 10.67 11.09 55.2M
2025-02-19 10.37 10.73 10.35 10.72 40.1M
2025-02-18 11.01 11.05 10.31 10.36 63.5M
2025-02-17 11.00 11.28 10.93 11.10 61.6M
2025-02-14 10.89 11.27 10.85 10.94 53.9M
2025-02-13 11.10 11.27 10.85 11.01 71.9M
2025-02-12 11.33 11.38 10.91 11.17 88.3M
2025-02-11 10.80 12.60 10.63 11.30 147.2M
2025-02-10 10.16 10.57 10.12 10.55 74.1M
2025-02-07 10.04 10.34 9.92 10.11 71.6M
2025-02-06 9.50 10.09 9.40 10.09 59.6M
2025-02-05 9.50 9.64 9.10 9.51 43.1M
2025-01-27 10.03 10.03 9.34 9.40 49.9M
2025-01-24 9.64 10.09 9.64 9.96 63.3M
2025-01-23 10.30 10.50 9.77 9.88 86.3M
2025-01-22 9.47 10.30 9.45 9.98 91.8M
2025-01-21 9.74 9.80 9.32 9.58 65.3M
2025-01-20 9.17 9.90 9.16 9.59 92.3M
2025-01-17 9.08 9.14 8.84 8.95 36.8M
2025-01-16 9.04 9.28 8.90 9.11 51.7M
2025-01-15 9.08 9.17 8.85 8.88 37.9M
2025-01-14 8.61 9.09 8.48 9.09 51.6M
2025-01-13 8.40 8.55 8.01 8.50 44.5M
2025-01-10 9.37 9.47 8.58 8.60 61.9M
2025-01-09 9.55 9.76 9.36 9.44 55.2M
2025-01-08 9.38 9.80 9.06 9.64 76.0M
2025-01-07 8.89 9.53 8.89 9.49 77.9M
2025-01-06 9.11 9.28 8.70 8.82 55.3M
2025-01-03 10.37 10.45 9.13 9.16 94.9M
2025-01-02 10.55 10.83 9.91 10.35 83.9M