Shenzhen Kingdom SCI Tech Co Ltd (600446)

600446
🏛️ China →
17.65
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
2022-12-30 10.15 10.30 10.12 10.29 8.0M
2022-12-29 9.95 10.25 9.90 10.13 10.5M
2022-12-28 10.18 10.19 9.95 10.00 9.6M
2022-12-27 10.39 10.40 10.12 10.24 9.7M
2022-12-26 10.27 10.36 10.27 10.32 6.5M
2022-12-23 10.06 10.31 10.04 10.25 7.4M
2022-12-22 10.21 10.29 10.09 10.14 7.1M
2022-12-21 10.22 10.30 10.06 10.13 7.7M
2022-12-20 10.32 10.47 10.20 10.24 10.7M
2022-12-19 10.48 10.56 10.21 10.29 10.1M
2022-12-16 10.75 10.75 10.46 10.49 10.8M
2022-12-15 10.71 10.92 10.64 10.81 8.1M
2022-12-14 10.73 10.85 10.68 10.71 8.6M
2022-12-13 11.02 11.12 10.71 10.75 11.4M
2022-12-12 10.94 11.05 10.70 11.00 15.3M
2022-12-09 11.17 11.20 10.97 10.97 18.1M
2022-12-08 11.36 11.40 11.08 11.11 13.6M
2022-12-07 11.34 11.48 11.27 11.35 12.3M
2022-12-06 11.31 11.56 11.25 11.34 14.3M
2022-12-05 11.09 11.53 11.02 11.38 23.4M
2022-12-02 10.88 11.15 10.84 10.97 16.9M
2022-12-01 10.85 11.05 10.76 10.86 15.2M
2022-11-30 10.85 10.87 10.69 10.74 12.8M
2022-11-29 10.51 11.02 10.45 10.89 20.5M
2022-11-28 10.42 10.56 10.32 10.43 13.0M
2022-11-25 10.80 10.84 10.60 10.62 11.7M
2022-11-24 10.99 11.09 10.73 10.77 15.2M
2022-11-23 11.15 11.24 10.78 10.96 19.1M
2022-11-22 11.56 11.64 11.09 11.19 22.9M
2022-11-21 11.55 11.67 11.26 11.60 21.6M
2022-11-18 11.95 12.02 11.58 11.67 27.4M
2022-11-17 11.49 11.88 11.33 11.88 29.1M
2022-11-16 11.68 11.87 11.30 11.41 31.1M
2022-11-15 11.36 11.85 11.25 11.68 36.6M
2022-11-14 10.80 11.55 10.71 11.23 38.3M
2022-11-11 11.96 11.99 10.88 10.90 49.8M
2022-11-10 11.39 11.67 11.34 11.64 20.9M
2022-11-09 11.58 11.65 11.40 11.47 13.7M
2022-11-08 11.61 11.66 11.32 11.60 17.4M
2022-11-07 11.50 11.83 11.41 11.71 27.7M
2022-11-04 11.47 11.63 11.38 11.50 21.1M
2022-11-03 11.51 11.67 11.37 11.49 17.4M
2022-11-02 11.75 11.80 11.44 11.62 28.8M
2022-11-01 11.79 11.87 11.56 11.87 32.1M
2022-10-31 11.57 12.19 11.48 11.92 51.5M
2022-10-28 11.60 11.88 11.39 11.45 40.5M
2022-10-27 11.56 11.95 11.36 11.58 39.2M
2022-10-26 10.97 11.70 10.97 11.53 39.8M
2022-10-25 10.82 11.15 10.68 10.97 22.5M
2022-10-24 11.08 11.30 10.83 10.91 23.3M
2022-10-21 11.15 11.25 10.93 11.03 19.2M
2022-10-20 10.96 11.27 10.85 11.03 27.1M
2022-10-19 11.07 11.15 10.86 11.00 20.6M
2022-10-18 11.17 11.21 10.97 11.02 22.6M
2022-10-17 11.02 11.32 10.98 11.16 31.1M
2022-10-14 10.82 11.23 10.75 11.10 40.2M
2022-10-13 10.58 11.30 10.42 10.90 55.3M
2022-10-12 9.97 10.54 9.90 10.54 26.6M
2022-10-11 9.80 10.13 9.73 10.04 16.7M
2022-10-10 9.93 10.10 9.63 9.80 16.1M
2022-09-30 9.97 10.14 9.83 9.84 15.6M
2022-09-29 9.60 10.31 9.55 9.92 24.2M
2022-09-28 9.84 9.84 9.46 9.46 11.9M
2022-09-27 9.48 9.85 9.48 9.84 15.7M
2022-09-26 9.72 9.80 9.40 9.44 17.8M
2022-09-23 10.27 10.44 9.86 9.89 20.3M
2022-09-22 10.08 10.48 10.00 10.28 20.8M
2022-09-21 10.19 10.25 9.69 10.23 27.1M
2022-09-20 10.33 10.50 10.10 10.25 16.0M
2022-09-19 10.52 10.62 10.15 10.23 20.3M
2022-09-16 10.86 11.07 10.45 10.50 33.8M
2022-09-15 10.85 11.13 10.71 10.99 35.9M
2022-09-14 10.61 10.92 10.61 10.84 25.7M
2022-09-13 10.73 11.06 10.66 10.91 37.0M
2022-09-09 10.05 11.14 10.05 10.74 50.4M
2022-09-08 10.33 10.49 10.12 10.14 18.1M
2022-09-07 10.38 10.39 10.20 10.36 17.2M
2022-09-06 10.53 10.59 10.27 10.40 21.1M
2022-09-05 10.68 10.68 10.34 10.49 19.7M
2022-09-02 10.60 10.86 10.57 10.76 24.5M
2022-09-01 10.76 10.82 10.56 10.66 34.7M
2022-08-31 10.41 11.02 10.34 10.90 56.8M
2022-08-30 10.36 10.56 10.19 10.43 24.0M
2022-08-29 10.26 10.57 10.16 10.45 31.4M
2022-08-26 10.70 10.79 10.33 10.34 56.7M
2022-08-25 9.89 10.56 9.89 10.56 51.4M
2022-08-24 9.98 10.10 9.54 9.60 13.6M
2022-08-23 9.91 10.05 9.84 9.95 7.6M
2022-08-22 9.91 10.10 9.70 9.95 7.2M
2022-08-19 10.06 10.22 9.90 9.94 11.4M
2022-08-18 10.16 10.17 10.02 10.05 6.6M
2022-08-17 10.01 10.21 10.01 10.18 8.5M
2022-08-16 10.09 10.17 9.98 10.07 7.7M
2022-08-15 10.18 10.19 10.00 10.08 9.0M
2022-08-12 10.28 10.35 10.14 10.18 10.3M
2022-08-11 10.01 10.33 9.93 10.28 18.6M
2022-08-10 9.90 9.97 9.83 9.90 7.2M
2022-08-09 10.02 10.07 9.88 9.95 7.9M
2022-08-08 9.92 10.11 9.81 10.09 12.2M
2022-08-05 9.39 9.95 9.39 9.92 14.7M
2022-08-04 9.23 9.40 9.23 9.38 6.7M
2022-08-03 9.11 9.43 9.11 9.18 10.1M
2022-08-02 9.62 9.63 9.00 9.14 16.3M
2022-08-01 9.71 9.79 9.61 9.73 5.3M
2022-07-29 9.76 9.83 9.63 9.66 6.2M
2022-07-28 9.76 9.91 9.73 9.76 7.0M
2022-07-27 9.78 9.78 9.67 9.70 4.4M
2022-07-26 9.55 9.72 9.50 9.71 7.4M
2022-07-25 9.76 9.84 9.47 9.50 8.0M
2022-07-22 9.99 10.00 9.66 9.67 13.4M
2022-07-21 9.94 10.06 9.89 9.93 9.0M
2022-07-20 9.93 10.04 9.88 9.93 9.2M
2022-07-19 9.70 9.95 9.67 9.90 10.1M
2022-07-18 9.40 9.73 9.40 9.70 8.7M
2022-07-15 9.61 9.64 9.38 9.38 8.3M
2022-07-14 9.66 9.72 9.60 9.62 5.7M
2022-07-13 9.73 9.74 9.63 9.67 6.1M
2022-07-12 9.78 9.88 9.65 9.67 7.0M
2022-07-11 9.92 9.92 9.70 9.76 7.9M
2022-07-08 9.95 10.09 9.88 9.93 7.3M
2022-07-07 9.86 10.03 9.86 9.92 6.5M
2022-07-06 9.99 10.04 9.82 9.90 8.1M
2022-07-05 10.19 10.25 9.85 9.99 14.7M
2022-07-04 10.25 10.26 10.07 10.19 10.0M
2022-07-01 10.38 10.47 10.22 10.26 8.6M
2022-06-30 10.31 10.52 10.31 10.38 10.9M
2022-06-29 10.34 10.71 10.31 10.35 17.5M
2022-06-28 10.27 10.42 10.17 10.40 11.7M
2022-06-27 10.39 10.43 10.22 10.28 13.0M
2022-06-24 10.38 10.44 10.28 10.29 12.7M
2022-06-23 10.13 10.43 10.09 10.31 14.6M
2022-06-22 10.37 10.43 10.04 10.06 15.1M
2022-06-21 10.35 10.50 10.25 10.41 15.3M
2022-06-20 10.43 10.52 10.30 10.35 15.2M
2022-06-17 10.48 10.62 10.22 10.45 33.5M
2022-06-16 11.20 11.36 10.85 10.90 41.4M
2022-06-15 10.85 11.74 10.82 11.45 71.3M
2022-06-14 10.20 10.79 9.96 10.67 28.4M
2022-06-13 10.20 10.34 10.15 10.28 14.7M
2022-06-10 10.06 10.35 10.03 10.27 15.6M
2022-06-09 10.19 10.62 10.05 10.20 21.9M
2022-06-08 10.17 10.31 10.01 10.18 13.1M
2022-06-07 10.24 10.33 10.06 10.18 17.2M
2022-06-06 9.99 10.35 9.96 10.24 20.2M
2022-06-02 9.68 10.04 9.63 9.97 20.1M
2022-06-01 9.62 9.78 9.58 9.68 15.1M
2022-05-31 9.42 9.65 9.27 9.61 15.5M
2022-05-30 9.43 9.43 9.30 9.40 8.9M
2022-05-27 9.51 9.55 9.30 9.38 11.1M
2022-05-26 9.35 9.52 9.16 9.42 13.3M
2022-05-25 9.12 9.32 9.12 9.32 12.2M
2022-05-24 9.81 9.83 9.10 9.10 21.3M
2022-05-23 9.67 9.88 9.59 9.74 15.8M
2022-05-20 9.44 9.66 9.41 9.66 19.2M
2022-05-19 9.28 9.41 9.22 9.39 11.2M
2022-05-18 9.44 9.54 9.40 9.43 17.3M
2022-05-17 9.38 9.38 9.18 9.33 10.0M
2022-05-16 9.40 9.47 9.29 9.38 14.6M
2022-05-13 9.47 9.52 9.25 9.34 12.8M
2022-05-12 9.42 9.49 9.27 9.45 17.9M
2022-05-11 9.28 9.58 9.24 9.27 19.5M
2022-05-10 9.10 9.30 8.98 9.28 13.9M
2022-05-09 9.13 9.38 9.11 9.18 10.5M
2022-05-06 9.07 9.37 9.02 9.12 14.5M
2022-05-05 9.27 9.44 9.16 9.27 13.2M
2022-04-29 9.09 9.46 9.02 9.38 19.9M
2022-04-28 9.09 9.22 8.75 8.96 27.3M
2022-04-27 8.95 9.48 8.87 9.43 19.8M
2022-04-26 9.56 9.68 8.99 9.02 20.2M
2022-04-25 10.19 10.20 9.48 9.49 21.3M
2022-04-22 10.66 10.70 10.34 10.38 13.0M
2022-04-21 11.13 11.23 10.65 10.67 17.3M
2022-04-20 11.57 11.63 11.13 11.18 11.0M
2022-04-19 11.46 11.55 11.29 11.38 9.4M
2022-04-18 11.35 11.51 11.03 11.44 12.0M
2022-04-15 11.96 11.96 11.25 11.44 28.2M
2022-04-14 12.43 12.47 12.23 12.29 9.0M
2022-04-13 12.48 12.49 12.18 12.19 9.9M
2022-04-12 12.03 12.61 11.96 12.58 16.0M
2022-04-11 12.89 12.95 12.10 12.18 22.0M
2022-04-08 13.10 13.20 12.82 13.00 12.5M
2022-04-07 13.46 13.57 13.11 13.11 16.0M
2022-04-06 13.46 13.73 13.39 13.55 18.7M
2022-04-01 13.28 13.51 13.25 13.34 16.3M
2022-03-31 13.13 13.56 13.13 13.42 23.3M
2022-03-30 12.92 13.30 12.83 13.21 16.8M
2022-03-29 13.07 13.07 12.77 12.81 12.5M
2022-03-28 12.90 13.15 12.74 13.03 12.1M
2022-03-25 13.30 13.44 13.00 13.00 16.4M
2022-03-24 13.40 13.40 13.06 13.09 16.5M
2022-03-23 13.45 13.60 13.35 13.45 15.5M
2022-03-22 13.35 13.70 13.34 13.53 17.1M
2022-03-21 13.67 13.77 13.27 13.53 18.6M
2022-03-18 13.57 13.75 13.48 13.65 20.4M
2022-03-17 13.75 13.96 13.53 13.68 28.4M
2022-03-16 13.42 13.75 12.90 13.63 28.9M
2022-03-15 14.00 14.25 13.17 13.28 29.0M
2022-03-14 14.15 14.48 14.10 14.18 16.1M
2022-03-11 14.08 14.62 13.82 14.54 29.9M
2022-03-10 14.80 14.90 14.39 14.41 23.2M
2022-03-09 14.98 15.04 14.01 14.50 28.8M
2022-03-08 14.85 15.21 14.56 14.97 27.7M
2022-03-07 14.85 15.16 14.71 14.90 18.9M
2022-03-04 15.29 15.46 14.91 14.98 31.1M
2022-03-03 15.42 15.88 15.13 15.61 36.3M
2022-03-02 15.55 15.75 15.37 15.42 25.0M
2022-03-01 15.48 15.81 15.33 15.65 25.8M
2022-02-28 15.82 16.05 15.48 15.58 33.4M
2022-02-25 15.60 15.75 15.29 15.45 34.8M
2022-02-24 16.53 16.86 15.16 15.46 83.3M
2022-02-23 17.23 17.55 16.75 16.84 66.4M
2022-02-22 17.98 17.98 17.07 17.25 77.9M
2022-02-21 18.51 18.76 17.90 18.13 105.8M
2022-02-18 16.40 18.51 16.35 18.51 96.8M
2022-02-17 16.09 17.59 16.01 16.83 77.0M
2022-02-16 17.11 17.29 16.23 16.35 42.9M
2022-02-15 16.11 17.40 15.94 16.82 57.3M
2022-02-14 16.35 16.78 16.07 16.35 51.4M
2022-02-11 15.88 17.68 15.80 16.75 88.1M
2022-02-10 16.80 16.88 16.01 16.22 64.6M
2022-02-09 15.28 16.52 15.05 16.52 60.7M
2022-02-08 14.31 15.20 13.76 15.02 35.1M
2022-02-07 14.76 14.84 14.22 14.47 25.8M
2022-01-28 14.27 14.89 14.22 14.47 27.5M
2022-01-27 14.69 14.80 13.65 14.21 36.6M
2022-01-26 14.33 15.12 14.33 14.83 31.7M
2022-01-25 14.88 14.95 14.25 14.27 25.0M
2022-01-24 14.85 15.25 14.66 14.88 21.6M
2022-01-21 15.30 15.37 14.77 15.03 42.1M
2022-01-20 15.15 15.58 14.81 15.53 50.8M
2022-01-19 14.63 14.99 14.59 14.79 21.3M
2022-01-18 14.66 15.17 14.55 14.78 34.6M
2022-01-17 14.02 14.58 14.00 14.51 25.3M
2022-01-14 14.25 14.29 13.90 13.94 14.3M
2022-01-13 14.40 14.55 14.26 14.35 13.5M
2022-01-12 14.22 14.36 14.17 14.30 7.2M
2022-01-11 14.49 14.49 14.17 14.22 10.5M
2022-01-10 14.01 14.61 13.85 14.44 19.2M
2022-01-07 14.20 14.57 14.02 14.02 13.6M
2022-01-06 14.35 14.47 14.14 14.15 12.5M
2022-01-05 14.50 14.78 14.23 14.38 19.4M
2022-01-04 14.36 14.56 14.28 14.32 17.1M