Qingdao Kingking Applied Chemistry Co Ltd (002094)

002094
🏛️ China →
8.00
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
2024-12-31 5.67 5.75 5.50 5.50 28.3M
2024-12-30 5.82 5.83 5.61 5.67 27.8M
2024-12-27 5.74 5.91 5.67 5.82 39.4M
2024-12-26 5.71 6.00 5.71 5.74 34.5M
2024-12-25 5.99 6.03 5.60 5.76 55.2M
2024-12-24 6.26 6.29 5.95 6.05 54.7M
2024-12-23 6.76 6.77 6.22 6.27 54.0M
2024-12-20 6.70 6.98 6.70 6.81 51.5M
2024-12-19 6.56 6.86 6.50 6.78 57.6M
2024-12-18 6.48 6.78 6.45 6.64 52.5M
2024-12-17 7.00 7.00 6.50 6.51 63.7M
2024-12-16 6.94 7.20 6.76 7.09 81.7M
2024-12-13 7.25 7.25 7.00 7.00 84.5M
2024-12-12 7.26 7.60 7.15 7.40 99.2M
2024-12-11 7.55 7.62 7.30 7.37 124.8M
2024-12-10 7.99 8.46 7.72 7.80 207.1M
2024-12-09 7.50 7.99 7.25 7.86 189.6M
2024-12-06 7.33 7.88 7.25 7.47 177.3M
2024-12-05 6.86 7.45 6.86 7.20 135.4M
2024-12-04 7.49 7.49 6.87 6.93 166.5M
2024-12-03 6.80 7.49 6.71 7.49 159.5M
2024-12-02 6.52 6.90 6.50 6.81 104.4M
2024-11-29 6.48 6.73 6.37 6.55 74.3M
2024-11-28 6.70 6.85 6.48 6.50 86.3M
2024-11-27 6.35 6.84 6.17 6.71 112.6M
2024-11-26 6.60 6.74 6.40 6.42 89.3M
2024-11-25 6.70 6.89 6.32 6.52 114.5M
2024-11-22 7.45 7.75 6.93 6.99 154.0M
2024-11-21 7.59 8.27 7.44 7.69 231.8M
2024-11-20 6.83 7.57 6.73 7.57 169.8M
2024-11-19 6.43 6.94 6.43 6.88 112.2M
2024-11-18 6.66 6.82 6.39 6.49 97.8M
2024-11-15 7.26 7.30 6.70 6.70 121.9M
2024-11-14 7.45 7.67 7.35 7.44 90.6M
2024-11-13 7.79 7.89 7.40 7.49 100.4M
2024-11-12 7.65 7.98 7.65 7.78 119.6M
2024-11-11 8.13 8.13 7.60 7.65 157.7M
2024-11-08 8.21 9.00 8.00 8.21 209.1M
2024-11-07 8.90 9.56 8.86 8.86 210.1M
2024-11-06 10.00 11.24 9.21 9.84 348.3M
2024-11-05 8.37 10.23 8.37 10.23 314.7M
2024-11-04 9.30 9.30 9.30 9.30 29.0M
2024-11-01 10.33 10.33 9.39 10.33 342.1M
2024-10-31 9.39 9.39 9.39 9.39 5.5M
2024-10-30 8.54 8.54 8.18 8.54 33.0M
2024-10-29 7.76 7.76 7.76 7.76 10.1M
2024-10-28 6.94 7.05 6.53 7.05 76.2M
2024-10-25 5.62 6.41 5.39 6.41 201.0M
2024-10-24 5.70 5.84 5.28 5.83 247.9M
2024-10-23 5.06 5.31 4.80 5.31 96.1M
2024-10-22 4.53 4.83 4.39 4.83 202.4M
2024-10-21 3.88 4.39 3.88 4.39 189.4M
2024-10-18 3.90 4.24 3.73 3.99 235.1M
2024-10-17 3.25 3.88 3.25 3.88 221.8M
2024-10-16 3.71 3.95 3.50 3.53 250.5M
2024-10-15 3.28 3.59 3.25 3.59 60.1M
2024-10-14 3.26 3.26 3.01 3.26 123.5M
2024-10-11 2.68 2.96 2.67 2.96 70.5M
2024-10-10 2.70 2.78 2.61 2.69 34.9M
2024-10-09 2.93 2.94 2.70 2.70 47.5M
2024-10-08 3.02 3.03 2.75 3.00 60.2M
2024-09-30 2.62 2.76 2.56 2.75 48.5M
2024-09-27 2.46 2.54 2.39 2.51 30.6M
2024-09-26 2.33 2.42 2.32 2.41 26.5M
2024-09-25 2.28 2.39 2.28 2.35 27.3M
2024-09-24 2.17 2.27 2.17 2.27 24.0M
2024-09-23 2.16 2.19 2.13 2.17 9.9M
2024-09-20 2.20 2.21 2.16 2.17 12.6M
2024-09-19 2.15 2.21 2.10 2.20 20.2M
2024-09-18 2.16 2.16 2.08 2.13 15.0M
2024-09-13 2.19 2.20 2.15 2.17 11.8M
2024-09-12 2.20 2.22 2.19 2.19 12.3M
2024-09-11 2.22 2.23 2.17 2.19 12.1M
2024-09-10 2.21 2.28 2.19 2.23 16.7M
2024-09-09 2.17 2.24 2.14 2.20 16.4M
2024-09-06 2.23 2.24 2.18 2.19 16.7M
2024-09-05 2.19 2.25 2.18 2.23 22.9M
2024-09-04 2.22 2.23 2.17 2.18 22.4M
2024-09-03 2.18 2.25 2.17 2.22 26.9M
2024-09-02 2.21 2.23 2.16 2.16 25.3M
2024-08-30 2.14 2.23 2.12 2.21 29.0M
2024-08-29 2.08 2.17 2.05 2.15 24.4M
2024-08-28 2.03 2.11 2.01 2.09 24.8M
2024-08-27 2.10 2.11 2.03 2.04 23.3M
2024-08-26 2.05 2.13 2.01 2.11 32.1M
2024-08-23 2.04 2.13 2.04 2.07 38.8M
2024-08-22 2.16 2.16 2.06 2.06 44.2M
2024-08-21 2.25 2.25 2.16 2.19 58.9M
2024-08-20 2.43 2.49 2.25 2.28 100.6M
2024-08-19 2.11 2.37 2.10 2.37 45.3M
2024-08-16 2.12 2.20 2.07 2.15 43.9M
2024-08-15 2.04 2.09 2.02 2.08 15.4M
2024-08-14 2.05 2.07 2.02 2.04 11.3M
2024-08-13 2.03 2.06 1.98 2.06 13.1M
2024-08-12 2.05 2.06 2.01 2.02 12.1M
2024-08-09 2.10 2.12 2.05 2.05 15.7M
2024-08-08 2.07 2.11 2.06 2.10 14.0M
2024-08-07 2.09 2.12 2.07 2.07 12.9M
2024-08-06 2.05 2.09 2.04 2.09 19.5M
2024-08-05 2.03 2.10 2.03 2.03 20.4M
2024-08-02 2.05 2.08 2.03 2.04 15.8M
2024-08-01 2.06 2.08 2.05 2.06 17.4M
2024-07-31 2.00 2.06 1.99 2.05 18.9M
2024-07-30 1.97 2.01 1.96 2.00 15.1M
2024-07-29 1.97 1.99 1.93 1.98 11.5M
2024-07-26 1.90 1.96 1.90 1.96 14.0M
2024-07-25 1.88 1.92 1.86 1.90 11.5M
2024-07-24 1.95 1.96 1.88 1.89 19.2M
2024-07-23 1.97 2.03 1.95 1.95 17.8M
2024-07-22 1.96 1.99 1.93 1.97 13.4M
2024-07-19 1.97 1.98 1.93 1.97 16.7M
2024-07-18 1.95 1.99 1.92 1.99 20.5M
2024-07-17 1.98 2.02 1.97 1.98 21.0M
2024-07-16 2.02 2.02 1.97 2.00 18.2M
2024-07-15 2.07 2.07 1.99 2.02 30.9M
2024-07-12 2.03 2.15 2.01 2.07 55.9M
2024-07-11 1.98 2.13 1.95 2.05 67.8M
2024-07-10 2.00 2.05 1.94 1.96 61.4M
2024-07-09 2.23 2.24 2.02 2.05 87.4M
2024-07-08 2.15 2.15 2.07 2.15 39.0M
2024-07-05 1.95 1.95 1.95 1.95 6.3M
2024-07-04 1.86 1.88 1.76 1.77 16.5M
2024-07-03 1.85 1.92 1.84 1.88 18.6M
2024-07-02 1.78 1.86 1.77 1.85 18.5M
2024-07-01 1.78 1.80 1.74 1.79 11.3M
2024-06-28 1.81 1.83 1.78 1.79 9.7M
2024-06-27 1.83 1.86 1.79 1.80 11.4M
2024-06-26 1.78 1.85 1.74 1.84 12.2M
2024-06-25 1.75 1.80 1.74 1.77 14.2M
2024-06-24 1.82 1.82 1.74 1.75 18.1M
2024-06-21 1.88 1.90 1.84 1.84 11.2M
2024-06-20 1.94 1.95 1.87 1.87 13.9M
2024-06-19 1.96 1.98 1.93 1.95 11.8M
2024-06-18 1.92 1.96 1.89 1.94 14.5M
2024-06-17 1.96 1.97 1.90 1.91 17.0M
2024-06-14 1.98 2.00 1.94 1.98 14.6M
2024-06-13 2.04 2.07 1.97 1.98 14.7M
2024-06-12 1.98 2.06 1.97 2.05 15.4M
2024-06-11 2.00 2.01 1.94 1.99 19.5M
2024-06-07 1.94 2.02 1.94 2.01 23.2M
2024-06-06 2.04 2.07 1.87 1.92 27.1M
2024-06-05 2.09 2.11 2.05 2.06 16.4M
2024-06-04 2.17 2.19 2.06 2.11 19.1M
2024-06-03 2.24 2.25 2.09 2.14 27.7M
2024-05-31 2.24 2.26 2.22 2.24 12.6M
2024-05-30 2.29 2.30 2.23 2.24 12.9M
2024-05-29 2.30 2.34 2.27 2.28 12.4M
2024-05-28 2.37 2.38 2.29 2.30 18.5M
2024-05-27 2.42 2.44 2.36 2.40 9.9M
2024-05-24 2.43 2.47 2.41 2.41 10.8M
2024-05-23 2.54 2.55 2.42 2.43 18.6M
2024-05-22 2.56 2.70 2.54 2.56 18.6M
2024-05-21 2.58 2.59 2.51 2.53 10.6M
2024-05-20 2.60 2.64 2.57 2.58 13.7M
2024-05-17 2.62 2.63 2.56 2.61 12.6M
2024-05-16 2.57 2.63 2.57 2.60 13.1M
2024-05-15 2.56 2.60 2.53 2.55 11.9M
2024-05-14 2.49 2.58 2.49 2.58 18.8M
2024-05-13 2.59 2.59 2.48 2.49 24.7M
2024-05-10 2.70 2.73 2.63 2.63 14.9M
2024-05-09 2.62 2.75 2.62 2.70 18.2M
2024-05-08 2.71 2.79 2.64 2.66 27.4M
2024-05-07 2.74 2.75 2.67 2.70 11.4M
2024-05-06 2.64 2.70 2.63 2.68 15.2M
2024-04-30 2.63 2.68 2.58 2.62 16.5M
2024-04-29 2.53 2.67 2.53 2.66 13.7M
2024-04-26 2.51 2.57 2.46 2.55 14.5M
2024-04-25 2.46 2.54 2.45 2.52 14.6M
2024-04-24 2.41 2.55 2.40 2.51 20.4M
2024-04-23 2.36 2.43 2.34 2.41 16.5M
2024-04-22 2.44 2.45 2.26 2.35 17.8M
2024-04-19 2.44 2.48 2.39 2.43 16.3M
2024-04-18 2.45 2.49 2.39 2.43 20.6M
2024-04-17 2.29 2.47 2.24 2.46 32.0M
2024-04-16 2.55 2.57 2.32 2.32 26.2M
2024-04-15 2.87 2.89 2.58 2.58 32.4M
2024-04-12 2.85 2.96 2.84 2.87 16.5M
2024-04-11 2.82 2.89 2.80 2.86 11.0M
2024-04-10 2.94 2.94 2.81 2.85 14.8M
2024-04-09 2.88 2.95 2.86 2.94 12.2M
2024-04-08 2.99 2.99 2.87 2.88 15.9M
2024-04-03 3.02 3.06 2.96 3.00 16.1M
2024-04-02 2.97 3.06 2.96 3.04 22.6M
2024-04-01 2.95 2.99 2.93 2.98 14.6M
2024-03-29 2.88 2.96 2.84 2.95 16.3M
2024-03-28 2.81 2.90 2.80 2.86 13.2M
2024-03-27 2.90 2.91 2.78 2.79 16.5M
2024-03-26 2.89 2.93 2.83 2.92 17.3M
2024-03-25 2.96 2.97 2.87 2.88 14.9M
2024-03-22 3.01 3.02 2.91 2.97 17.4M
2024-03-21 3.00 3.04 2.95 3.02 18.1M
2024-03-20 2.93 3.02 2.92 3.00 17.2M
2024-03-19 2.94 2.99 2.92 2.94 16.9M
2024-03-18 2.89 2.95 2.87 2.94 18.9M
2024-03-15 2.78 2.88 2.78 2.88 16.8M
2024-03-14 2.83 2.85 2.76 2.80 13.3M
2024-03-13 2.85 2.88 2.79 2.83 16.0M
2024-03-12 2.78 2.86 2.77 2.85 19.4M
2024-03-11 2.73 2.78 2.71 2.78 15.3M
2024-03-08 2.71 2.77 2.68 2.75 15.7M
2024-03-07 2.71 2.78 2.68 2.73 18.8M
2024-03-06 2.63 2.72 2.62 2.71 14.8M
2024-03-05 2.70 2.71 2.62 2.63 16.0M
2024-03-04 2.75 2.78 2.63 2.72 16.3M
2024-03-01 2.76 2.78 2.70 2.75 21.4M
2024-02-29 2.62 2.76 2.59 2.76 27.9M
2024-02-28 2.93 2.98 2.63 2.64 42.6M
2024-02-27 2.80 2.90 2.78 2.90 33.1M
2024-02-26 2.80 2.93 2.77 2.83 55.0M
2024-02-23 2.63 2.89 2.63 2.89 42.6M
2024-02-22 2.54 2.65 2.51 2.63 25.3M
2024-02-21 2.42 2.63 2.41 2.53 27.3M
2024-02-20 2.39 2.47 2.34 2.46 25.1M
2024-02-19 2.29 2.42 2.27 2.39 36.6M
2024-02-08 2.12 2.27 1.99 2.25 36.4M
2024-02-07 2.31 2.34 2.07 2.09 44.2M
2024-02-06 2.27 2.44 2.23 2.30 44.7M
2024-02-05 2.68 2.69 2.48 2.48 24.1M
2024-02-02 2.98 3.04 2.68 2.75 31.8M
2024-02-01 3.07 3.07 2.88 2.98 20.5M
2024-01-31 3.18 3.22 3.03 3.07 20.4M
2024-01-30 3.34 3.35 3.17 3.20 19.1M
2024-01-29 3.57 3.57 3.36 3.37 20.6M
2024-01-26 3.55 3.63 3.52 3.55 16.3M
2024-01-25 3.49 3.55 3.42 3.54 19.0M
2024-01-24 3.44 3.53 3.32 3.49 25.3M
2024-01-23 3.48 3.50 3.30 3.41 26.7M
2024-01-22 3.88 3.88 3.50 3.53 29.2M
2024-01-19 3.85 3.92 3.80 3.86 20.6M
2024-01-18 3.85 3.89 3.72 3.84 20.7M
2024-01-17 3.92 3.97 3.86 3.88 13.6M
2024-01-16 3.98 4.00 3.88 3.94 17.8M
2024-01-15 3.90 3.99 3.89 3.96 19.2M
2024-01-12 3.94 3.96 3.88 3.90 13.4M
2024-01-11 3.91 3.97 3.90 3.94 16.0M
2024-01-10 3.87 3.98 3.82 3.93 23.2M
2024-01-09 3.79 3.89 3.79 3.87 12.2M
2024-01-08 3.86 3.87 3.79 3.79 8.9M
2024-01-05 3.91 3.95 3.83 3.86 9.7M
2024-01-04 3.88 3.93 3.87 3.92 9.8M
2024-01-03 3.86 3.90 3.84 3.90 9.6M
2024-01-02 3.81 3.90 3.81 3.88 11.3M