Fujian Kuncai Material Technology Co Ltd (603826)

603826
🏛️ 중국 →
18.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.90 19.05 18.85 18.94 139.1K
09:35 18.92 19.00 18.90 18.93 89.2K
09:40 18.93 18.97 18.91 18.91 47.6K
09:45 18.93 18.96 18.90 18.91 75.0K
09:50 18.90 18.91 18.86 18.86 56.5K
09:55 18.85 18.88 18.82 18.86 167.5K
10:00 18.86 18.88 18.85 18.85 28.7K
10:05 18.85 18.92 18.85 18.92 23.4K
10:10 18.91 18.92 18.87 18.87 22.9K
10:15 18.87 18.91 18.87 18.89 16.6K
10:20 18.90 18.92 18.89 18.89 49.6K
10:25 18.90 18.92 18.89 18.92 18.4K
10:30 18.92 18.92 18.90 18.90 18.5K
10:35 18.90 18.91 18.89 18.90 12.2K
10:40 18.89 18.92 18.89 18.91 10.3K
10:45 18.90 18.92 18.90 18.91 16.0K
10:50 18.92 18.92 18.88 18.90 18.9K
10:55 18.89 18.90 18.87 18.87 30.9K
11:00 18.88 18.89 18.88 18.88 31.0K
11:05 18.88 18.90 18.88 18.90 17.9K
11:10 18.89 18.90 18.88 18.89 11.2K
11:15 18.89 18.89 18.86 18.86 45.0K
11:20 18.86 18.87 18.86 18.87 16.9K
11:25 18.86 18.89 18.86 18.87 31.1K
13:00 18.89 18.89 18.84 18.84 63.6K
13:05 18.84 18.86 18.84 18.86 20.8K
13:10 18.86 18.89 18.86 18.88 16.8K
13:15 18.88 18.88 18.85 18.85 16.4K
13:20 18.86 18.87 18.86 18.86 6.4K
13:25 18.86 18.87 18.85 18.86 10.4K
13:30 18.86 18.89 18.84 18.89 46.2K
13:35 18.88 18.89 18.87 18.88 26.9K
13:40 18.88 19.02 18.88 19.00 84.6K
13:45 19.01 19.01 18.96 18.98 46.5K
13:50 18.97 18.97 18.90 18.91 23.0K
13:55 18.91 18.95 18.88 18.88 25.9K
14:00 18.89 18.90 18.86 18.87 39.1K
14:05 18.89 18.91 18.87 18.91 39.5K
14:10 18.93 18.94 18.88 18.88 204.2K
14:15 18.88 18.92 18.88 18.91 19.9K
14:20 18.92 18.92 18.90 18.91 25.8K
14:25 18.91 18.91 18.89 18.91 13.3K
14:30 18.90 18.91 18.88 18.90 25.0K
14:35 18.90 18.91 18.88 18.90 27.6K
14:40 18.89 18.91 18.89 18.90 16.3K
14:45 18.89 18.91 18.89 18.91 33.3K
14:50 18.90 18.91 18.88 18.89 45.7K
14:55 18.89 18.90 18.88 18.90 25.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 18.88 19.00 18.60 18.86 2.5M
2025-09-26 18.87 19.05 18.82 18.88 1.9M
2025-09-25 19.04 19.22 18.89 18.96 2.6M
2025-09-24 18.77 19.09 18.70 19.05 2.4M
2025-09-23 19.15 19.26 18.61 18.84 4.9M
2025-09-22 19.31 19.32 19.09 19.16 3.3M
2025-09-19 19.11 19.34 19.11 19.32 3.7M
2025-09-18 19.50 19.54 19.10 19.21 6.5M
2025-09-17 19.56 19.60 19.43 19.48 3.3M
2025-09-16 19.69 20.06 19.39 19.59 4.4M
2025-09-15 20.09 20.16 19.50 19.70 7.1M
2025-09-12 20.11 20.22 19.98 20.07 3.0M
2025-09-11 20.07 20.16 19.87 20.11 3.0M
2025-09-10 20.38 20.48 19.99 20.07 3.4M
2025-09-09 20.42 20.57 20.19 20.42 4.0M
2025-09-08 20.10 20.57 19.94 20.48 5.4M
2025-09-05 19.45 20.04 19.39 20.02 5.0M
2025-09-04 19.54 19.87 19.15 19.43 5.3M
2025-09-03 20.04 20.15 19.40 19.50 3.7M
2025-09-02 20.28 20.43 19.83 19.99 4.4M
2025-09-01 20.03 20.47 20.03 20.31 4.3M
2025-08-29 19.96 20.33 19.91 20.03 4.5M
2025-08-28 20.04 20.20 19.62 19.97 4.9M
2025-08-27 20.70 20.75 20.02 20.02 6.1M
2025-08-26 20.85 20.97 20.56 20.60 5.8M
2025-08-25 20.55 21.22 20.44 20.74 8.8M
2025-08-22 20.23 20.58 20.20 20.49 6.5M
2025-08-21 19.97 20.56 19.93 20.23 7.7M
2025-08-20 19.54 20.03 19.41 20.03 5.0M
2025-08-19 19.70 19.74 19.50 19.54 3.4M
2025-08-18 19.56 19.74 19.48 19.61 4.4M
2025-08-15 19.12 19.48 19.12 19.46 2.7M
2025-08-14 19.53 19.63 19.15 19.22 4.4M
2025-08-13 19.53 19.64 19.50 19.56 2.6M
2025-08-12 19.60 19.63 19.45 19.54 2.4M
2025-08-11 19.39 19.59 19.29 19.56 3.2M
2025-08-08 19.52 19.52 19.31 19.32 2.7M
2025-08-07 19.55 19.59 19.37 19.52 2.6M
2025-08-06 19.43 19.61 19.36 19.55 2.7M
2025-08-05 19.41 19.54 19.36 19.45 2.0M
2025-08-04 19.31 19.40 19.19 19.40 2.3M
2025-08-01 19.35 19.54 19.31 19.37 2.3M
2025-07-31 19.73 19.97 19.30 19.35 4.6M
2025-07-30 19.91 20.05 19.60 19.80 3.8M
2025-07-29 20.20 20.32 19.79 19.90 4.6M
2025-07-28 20.35 20.56 20.00 20.16 5.5M
2025-07-25 20.23 20.49 20.20 20.32 3.5M
2025-07-24 19.88 20.22 19.88 20.19 2.6M
2025-07-23 20.33 20.33 19.83 19.88 3.6M
2025-07-22 20.04 20.32 19.94 20.23 3.6M
2025-07-21 19.87 20.15 19.76 20.00 3.6M
2025-07-18 19.64 19.96 19.60 19.86 3.3M
2025-07-17 19.61 19.66 19.56 19.61 1.7M
2025-07-16 19.68 19.69 19.55 19.61 1.4M
2025-07-15 19.75 19.98 19.49 19.65 2.3M
2025-07-14 19.67 19.80 19.58 19.75 2.0M
2025-07-11 19.55 19.75 19.50 19.65 2.3M
2025-07-10 19.46 19.59 19.46 19.55 1.3M
2025-07-09 19.80 19.82 19.47 19.50 2.3M
2025-07-08 19.38 19.75 19.35 19.69 2.9M
2025-07-07 19.29 19.46 19.27 19.36 1.2M
2025-07-04 19.61 19.64 19.29 19.30 2.3M
2025-07-03 19.60 19.72 19.53 19.61 1.6M
2025-07-02 19.57 19.64 19.42 19.62 1.8M
2025-07-01 19.53 19.63 19.41 19.57 1.5M
2025-06-30 19.49 19.63 19.36 19.57 2.0M
2025-06-27 19.31 19.53 19.30 19.42 2.0M
2025-06-26 19.50 19.52 19.24 19.25 2.1M
2025-06-25 19.41 19.58 19.33 19.46 2.0M
2025-06-24 19.34 19.50 19.25 19.49 2.2M
2025-06-23 19.00 19.27 18.88 19.23 1.4M
2025-06-20 19.06 19.27 19.02 19.02 1.5M
2025-06-19 19.20 19.35 19.00 19.05 2.3M
2025-06-18 19.35 19.42 19.17 19.26 2.2M
2025-06-17 19.45 19.48 19.29 19.39 1.6M
2025-06-16 19.41 19.59 19.32 19.43 2.0M
2025-06-13 20.05 20.10 19.42 19.42 3.9M
2025-06-12 20.37 20.41 20.00 20.04 3.4M
2025-06-11 20.15 20.50 20.15 20.40 2.5M
2025-06-10 20.62 20.80 20.07 20.31 4.5M
2025-06-09 19.61 21.09 19.43 20.63 9.6M
2025-06-06 19.34 19.69 19.34 19.45 1.3M
2025-06-05 19.35 19.41 19.20 19.36 1.0M
2025-06-04 19.28 19.46 19.23 19.34 1.2M
2025-06-03 19.23 19.37 19.13 19.23 1.5M
2025-05-30 19.40 19.50 19.20 19.23 1.9M
2025-05-29 19.40 19.54 19.30 19.45 1.6M
2025-05-28 19.68 19.69 19.38 19.40 1.3M
2025-05-27 19.68 19.75 19.42 19.68 1.5M
2025-05-26 19.40 19.70 19.30 19.66 1.7M
2025-05-23 19.67 19.71 19.37 19.38 1.7M
2025-05-22 20.00 20.01 19.57 19.57 2.5M
2025-05-21 20.10 20.20 19.97 20.01 1.7M
2025-05-20 20.18 20.66 20.09 20.15 2.4M
2025-05-19 19.67 20.20 19.53 20.18 3.1M
2025-05-16 20.01 20.11 19.66 19.67 2.3M
2025-05-15 20.24 20.25 20.01 20.03 1.8M
2025-05-14 20.19 20.31 20.10 20.13 1.8M
2025-05-13 20.37 20.42 20.20 20.24 1.9M
2025-05-12 20.20 20.35 20.13 20.34 2.2M
2025-05-09 20.19 20.20 20.02 20.11 1.6M
2025-05-08 20.25 20.26 20.11 20.19 2.0M
2025-05-07 20.61 20.83 20.15 20.28 3.3M
2025-05-06 20.40 20.53 20.23 20.52 3.5M
2025-04-30 20.28 20.47 20.09 20.24 3.2M
2025-04-29 20.20 20.49 20.02 20.28 3.3M
2025-04-28 20.15 20.27 19.80 20.15 3.6M
2025-04-25 19.25 20.20 19.25 20.14 6.1M
2025-04-24 19.79 19.79 19.36 19.36 1.7M
2025-04-23 19.65 19.95 19.48 19.69 2.6M
2025-04-22 19.61 19.72 19.56 19.58 1.4M
2025-04-21 19.66 19.85 19.61 19.67 1.9M
2025-04-18 19.88 20.04 19.66 19.75 2.2M
2025-04-17 19.56 20.10 19.48 19.88 4.0M
2025-04-16 19.36 20.13 19.12 19.72 5.7M
2025-04-15 19.64 19.72 19.36 19.40 1.9M
2025-04-14 19.83 19.97 19.50 19.61 3.6M
2025-04-11 18.99 20.03 18.92 19.80 6.1M
2025-04-10 18.82 19.15 18.65 19.05 3.5M
2025-04-09 17.98 18.68 17.14 18.56 5.5M
2025-04-08 18.00 18.50 17.71 18.13 5.1M
2025-04-07 19.51 19.60 18.33 18.33 6.5M
2025-04-03 20.18 20.55 20.08 20.37 3.4M
2025-04-02 20.23 20.90 20.23 20.36 3.2M
2025-04-01 19.95 20.69 19.91 20.39 4.3M
2025-03-31 19.80 20.07 19.47 20.00 3.6M
2025-03-28 20.42 20.54 19.84 19.84 4.4M
2025-03-27 20.41 20.73 20.25 20.53 3.2M
2025-03-26 20.69 20.85 20.55 20.55 3.9M
2025-03-25 20.60 20.98 20.42 20.80 6.3M
2025-03-24 20.23 20.80 20.00 20.65 6.8M
2025-03-21 20.34 20.45 20.10 20.18 2.7M
2025-03-20 20.31 20.40 20.21 20.37 3.1M
2025-03-19 20.61 20.64 20.23 20.31 4.0M
2025-03-18 20.65 20.86 20.57 20.65 3.4M
2025-03-17 20.73 20.83 20.57 20.65 3.6M
2025-03-14 20.56 20.93 20.33 20.72 5.2M
2025-03-13 20.80 20.88 20.28 20.62 6.3M
2025-03-12 20.91 21.30 20.59 20.80 8.6M
2025-03-11 20.26 21.45 20.09 20.92 12.3M
2025-03-10 20.01 20.77 20.00 20.44 8.1M
2025-03-07 20.30 20.37 19.91 20.00 6.5M
2025-03-06 19.26 20.55 19.17 20.33 12.7M
2025-03-05 19.58 19.58 19.14 19.25 3.1M
2025-03-04 19.37 19.60 19.25 19.58 3.4M
2025-03-03 19.08 19.73 19.06 19.49 5.4M
2025-02-28 19.58 19.60 19.02 19.08 5.2M
2025-02-27 19.78 19.89 19.38 19.58 4.4M
2025-02-26 19.57 19.87 19.57 19.82 4.0M
2025-02-25 19.60 19.82 19.51 19.64 3.8M
2025-02-24 20.02 20.09 19.61 19.74 4.8M
2025-02-21 20.17 20.25 20.00 20.11 5.4M
2025-02-20 19.41 20.18 19.30 20.17 9.0M
2025-02-19 19.09 19.48 19.09 19.42 4.2M
2025-02-18 19.60 19.79 19.05 19.14 5.0M
2025-02-17 20.01 20.02 19.52 19.62 6.0M
2025-02-14 19.81 20.33 19.81 19.93 5.8M
2025-02-13 19.75 20.16 19.75 19.80 3.7M
2025-02-12 19.73 19.86 19.61 19.85 3.9M
2025-02-11 20.18 20.20 19.70 19.85 4.0M
2025-02-10 20.08 20.25 19.98 20.16 4.6M
2025-02-07 19.88 20.30 19.81 20.08 5.1M
2025-02-06 19.61 20.11 19.48 19.94 4.6M
2025-02-05 19.68 19.80 19.47 19.67 3.0M
2025-01-27 19.59 20.19 19.50 19.65 4.1M
2025-01-24 19.38 19.74 19.22 19.59 3.7M
2025-01-23 19.47 19.90 19.37 19.37 5.5M
2025-01-22 19.60 19.66 19.18 19.44 4.2M
2025-01-21 19.90 20.10 19.58 19.68 4.4M
2025-01-20 20.00 20.48 19.99 20.07 6.3M
2025-01-17 19.47 21.16 19.16 20.40 12.5M
2025-01-16 19.11 19.94 19.11 19.46 7.2M
2025-01-15 19.51 19.51 19.07 19.11 5.1M
2025-01-14 18.90 19.54 18.89 19.51 7.3M
2025-01-13 18.98 19.34 18.75 18.94 3.2M
2025-01-10 19.42 19.48 18.98 19.07 4.6M
2025-01-09 19.10 19.90 18.95 19.44 7.0M
2025-01-08 19.45 19.55 18.73 19.27 6.9M
2025-01-07 19.41 19.62 19.17 19.57 5.8M
2025-01-06 20.03 20.17 19.31 19.57 9.6M
2025-01-03 19.25 20.20 19.18 20.02 12.0M
2025-01-02 19.22 19.73 19.01 19.23 6.6M