Ningbo Kangqiang Electronics Co Ltd (002119)

002119
🏛️ 중국 →
17.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.16 13.39 13.10 13.37 8.3M
2023-12-28 13.02 13.24 12.84 13.16 8.7M
2023-12-27 12.60 13.05 12.60 13.02 9.9M
2023-12-26 12.96 12.96 12.54 12.56 6.6M
2023-12-25 12.88 13.10 12.86 12.93 3.7M
2023-12-22 13.15 13.23 12.92 12.93 6.1M
2023-12-21 12.88 13.23 12.81 13.14 6.4M
2023-12-20 13.22 13.29 13.04 13.04 5.5M
2023-12-19 13.10 13.25 13.08 13.19 5.1M
2023-12-18 13.25 13.36 13.07 13.09 7.1M
2023-12-15 13.40 13.55 13.25 13.34 6.8M
2023-12-14 13.58 13.70 13.38 13.39 7.7M
2023-12-13 13.65 13.70 13.51 13.52 7.2M
2023-12-12 13.79 13.87 13.66 13.72 9.1M
2023-12-11 13.59 13.82 13.48 13.79 10.8M
2023-12-08 13.57 13.87 13.53 13.59 15.1M
2023-12-07 13.53 13.68 13.43 13.61 8.1M
2023-12-06 13.40 13.63 13.40 13.52 8.4M
2023-12-05 13.80 13.81 13.53 13.53 10.7M
2023-12-04 13.85 14.04 13.78 13.90 10.3M
2023-12-01 13.70 13.89 13.41 13.84 12.4M
2023-11-30 13.96 14.06 13.58 13.73 18.9M
2023-11-29 14.08 14.35 14.01 14.06 14.9M
2023-11-28 13.93 14.24 13.86 14.08 21.3M
2023-11-27 14.40 14.48 13.09 13.93 36.2M
2023-11-24 14.82 14.90 14.32 14.54 37.8M
2023-11-23 14.45 15.14 14.44 15.09 51.6M
2023-11-22 14.51 15.11 14.30 14.60 41.9M
2023-11-21 14.61 14.82 14.41 14.50 28.8M
2023-11-20 14.79 15.00 14.60 14.69 39.2M
2023-11-17 14.27 15.05 14.22 14.69 49.7M
2023-11-16 14.40 14.66 14.26 14.40 28.9M
2023-11-15 14.77 14.80 14.36 14.53 39.8M
2023-11-14 14.18 14.78 14.12 14.75 53.9M
2023-11-13 14.36 14.45 14.10 14.28 26.0M
2023-11-10 14.11 14.40 14.05 14.20 30.7M
2023-11-09 14.48 14.70 14.02 14.11 41.0M
2023-11-08 14.55 14.68 14.32 14.58 48.6M
2023-11-07 14.20 14.90 14.20 14.55 78.3M
2023-11-06 14.02 15.36 13.96 14.74 115.5M
2023-11-03 12.69 13.96 12.68 13.96 72.4M
2023-11-02 12.79 12.93 12.63 12.69 9.1M
2023-11-01 12.71 12.90 12.62 12.83 8.8M
2023-10-31 12.71 12.91 12.56 12.73 9.6M
2023-10-30 12.40 12.86 12.40 12.73 10.5M
2023-10-27 12.08 12.52 11.93 12.48 13.4M
2023-10-26 12.20 12.32 11.86 12.14 12.7M
2023-10-25 12.29 12.42 12.10 12.37 9.6M
2023-10-24 12.19 12.41 11.73 12.31 11.2M
2023-10-23 12.39 12.65 11.95 12.10 12.5M
2023-10-20 12.58 12.84 12.38 12.39 13.5M
2023-10-19 12.37 13.07 12.34 12.68 22.4M
2023-10-18 12.68 13.11 12.44 12.44 10.0M
2023-10-17 12.65 12.78 12.54 12.71 5.6M
2023-10-16 12.85 12.95 12.57 12.67 8.0M
2023-10-13 12.77 12.98 12.76 12.88 9.1M
2023-10-12 12.88 12.89 12.72 12.84 7.9M
2023-10-11 12.63 12.88 12.61 12.80 10.7M
2023-10-10 12.61 12.76 12.54 12.66 9.0M
2023-10-09 12.41 12.60 12.40 12.58 7.3M
2023-09-28 12.18 12.53 12.13 12.45 10.2M
2023-09-27 12.12 12.24 12.05 12.12 5.1M
2023-09-26 12.15 12.22 12.06 12.12 4.7M
2023-09-25 12.37 12.37 12.15 12.20 6.3M
2023-09-22 12.14 12.38 12.05 12.37 7.2M
2023-09-21 12.06 12.25 12.03 12.13 4.9M
2023-09-20 12.21 12.38 12.08 12.09 6.1M
2023-09-19 12.44 12.46 12.22 12.24 7.1M
2023-09-18 12.48 12.58 12.41 12.46 6.9M
2023-09-15 12.48 12.79 12.35 12.60 9.9M
2023-09-14 12.70 12.70 12.35 12.45 6.5M
2023-09-13 12.67 12.83 12.49 12.62 10.4M
2023-09-12 12.85 12.99 12.75 12.77 8.0M
2023-09-11 12.89 12.96 12.74 12.89 10.1M
2023-09-08 12.80 12.99 12.73 12.93 10.9M
2023-09-07 12.95 13.07 12.73 12.75 16.3M
2023-09-06 12.60 13.13 12.56 13.10 24.1M
2023-09-05 12.60 12.85 12.56 12.72 15.1M
2023-09-04 12.48 12.69 12.40 12.66 13.7M
2023-09-01 12.57 12.69 12.37 12.45 13.3M
2023-08-31 12.18 12.98 12.12 12.70 23.6M
2023-08-30 12.14 12.56 12.10 12.30 16.3M
2023-08-29 11.61 12.08 11.52 12.03 10.8M
2023-08-28 12.01 12.18 11.55 11.61 10.9M
2023-08-25 11.96 11.96 11.33 11.40 14.1M
2023-08-24 12.09 12.21 11.92 12.06 6.4M
2023-08-23 12.18 12.23 12.02 12.05 5.9M
2023-08-22 12.10 12.25 11.88 12.25 11.0M
2023-08-21 12.25 12.36 12.07 12.10 7.0M
2023-08-18 12.34 12.47 12.21 12.21 6.8M
2023-08-17 12.23 12.43 12.12 12.38 7.5M
2023-08-16 12.41 12.46 12.25 12.25 7.3M
2023-08-15 12.48 12.62 12.30 12.47 8.6M
2023-08-14 12.11 12.49 12.10 12.48 11.2M
2023-08-11 12.55 12.61 12.29 12.32 18.1M
2023-08-10 13.91 14.02 12.60 12.60 37.7M
2023-08-09 14.05 14.08 13.76 14.00 17.5M
2023-08-08 13.80 13.97 13.69 13.96 17.4M
2023-08-07 13.77 13.92 13.69 13.74 16.5M
2023-08-04 13.56 13.87 13.50 13.80 22.4M
2023-08-03 13.64 13.74 13.44 13.57 13.8M
2023-08-02 13.79 13.81 13.54 13.65 17.5M
2023-08-01 13.72 13.89 13.51 13.88 22.5M
2023-07-31 13.55 13.81 13.37 13.75 20.6M
2023-07-28 13.97 14.06 13.57 13.75 23.4M
2023-07-27 14.48 14.48 13.81 13.86 41.5M
2023-07-26 14.90 14.96 14.50 14.56 35.0M
2023-07-25 15.31 15.35 14.70 15.08 48.9M
2023-07-24 14.28 15.35 14.03 15.26 59.5M
2023-07-21 14.57 15.40 14.56 14.70 50.9M
2023-07-20 14.46 15.72 14.46 14.98 73.0M
2023-07-19 14.50 15.05 14.35 14.56 72.2M
2023-07-18 13.50 14.72 13.50 14.72 36.4M
2023-07-17 13.37 13.50 13.20 13.38 10.8M
2023-07-14 13.39 13.65 13.37 13.42 17.7M
2023-07-13 12.97 13.57 12.97 13.52 24.2M
2023-07-12 13.15 13.33 12.90 12.93 8.4M
2023-07-11 12.85 13.14 12.78 13.13 7.7M
2023-07-10 12.85 12.96 12.78 12.81 4.7M
2023-07-07 13.08 13.08 12.75 12.82 6.1M
2023-07-06 13.00 13.19 12.94 13.08 6.0M
2023-07-05 13.15 13.22 12.97 13.00 6.7M
2023-07-04 12.94 13.21 12.92 13.15 8.6M
2023-07-03 12.98 13.14 12.87 12.90 7.5M
2023-06-30 12.73 13.01 12.65 12.97 9.2M
2023-06-29 12.40 12.81 12.38 12.71 8.8M
2023-06-28 12.60 12.61 12.13 12.44 8.6M
2023-06-27 12.51 12.82 12.44 12.60 7.2M
2023-06-26 12.80 12.82 12.35 12.38 10.2M
2023-06-21 13.26 13.27 12.84 12.84 11.4M
2023-06-20 13.27 13.41 13.22 13.32 9.3M
2023-06-19 13.19 13.47 13.14 13.33 12.0M
2023-06-16 13.14 13.28 12.98 13.23 8.5M
2023-06-15 13.21 13.30 13.07 13.14 7.5M
2023-06-14 13.30 13.31 13.09 13.24 8.4M
2023-06-13 13.18 13.32 13.05 13.29 10.5M
2023-06-12 12.84 13.21 12.83 13.17 11.1M
2023-06-09 12.66 12.97 12.53 12.94 9.7M
2023-06-08 12.88 12.88 12.50 12.69 9.8M
2023-06-07 12.77 13.03 12.66 12.94 8.4M
2023-06-06 13.23 13.24 12.68 12.70 15.0M
2023-06-05 13.20 13.46 13.19 13.29 9.9M
2023-06-02 13.26 13.42 13.15 13.25 10.1M
2023-06-01 13.49 13.49 13.19 13.28 13.2M
2023-05-31 13.08 13.38 13.03 13.37 15.0M
2023-05-30 13.14 13.14 12.83 13.10 10.1M
2023-05-29 13.14 13.36 13.10 13.12 13.5M
2023-05-26 13.11 13.20 13.02 13.12 9.8M
2023-05-25 13.02 13.18 12.82 13.11 11.1M
2023-05-24 13.00 13.22 12.87 12.99 11.0M
2023-05-23 13.30 13.30 13.01 13.04 9.9M
2023-05-22 13.39 13.56 13.12 13.26 13.7M
2023-05-19 13.40 13.75 13.35 13.39 21.2M
2023-05-18 12.99 13.90 12.92 13.57 27.1M
2023-05-17 12.82 13.25 12.78 13.09 16.5M
2023-05-16 12.76 13.05 12.65 12.95 17.1M
2023-05-15 12.52 12.78 12.42 12.76 10.7M
2023-05-12 12.41 12.79 12.41 12.61 12.1M
2023-05-11 12.50 12.62 12.42 12.55 9.6M
2023-05-10 12.53 12.55 12.16 12.44 11.9M
2023-05-09 12.40 12.74 12.28 12.56 14.8M
2023-05-08 12.28 12.57 12.21 12.51 12.2M
2023-05-05 12.58 12.95 12.38 12.44 21.7M
2023-05-04 12.30 12.45 12.15 12.39 11.0M
2023-04-28 12.08 12.39 12.08 12.38 12.1M
2023-04-27 12.03 12.32 11.90 12.06 11.5M
2023-04-26 12.40 12.51 11.99 12.12 16.9M
2023-04-25 13.10 13.18 12.39 12.55 16.7M
2023-04-24 13.25 13.33 12.95 13.09 14.7M
2023-04-21 14.44 14.45 13.23 13.29 29.9M
2023-04-20 14.23 14.69 14.23 14.54 16.7M
2023-04-19 14.46 14.82 14.30 14.45 18.4M
2023-04-18 14.61 14.67 14.15 14.39 17.7M
2023-04-17 14.88 14.98 14.60 14.74 19.4M
2023-04-14 14.25 14.91 13.93 14.86 31.2M
2023-04-13 14.60 14.62 14.07 14.15 26.0M
2023-04-12 14.55 14.80 14.42 14.69 17.4M
2023-04-11 14.61 14.89 14.42 14.65 19.7M
2023-04-10 15.06 15.38 14.59 14.69 27.0M
2023-04-07 15.20 15.27 14.91 15.17 27.4M
2023-04-06 14.45 15.50 14.40 15.28 46.6M
2023-04-04 14.75 15.13 14.55 14.67 35.3M
2023-04-03 14.71 14.97 14.59 14.80 27.4M
2023-03-31 14.58 14.70 14.36 14.59 22.0M
2023-03-30 14.30 14.89 14.25 14.64 27.8M
2023-03-29 14.16 14.80 13.84 14.58 37.2M
2023-03-28 15.50 15.50 14.27 14.36 50.5M
2023-03-27 15.66 16.08 15.38 15.85 47.9M
2023-03-24 15.09 15.65 15.02 15.65 49.5M
2023-03-23 15.10 15.34 14.93 15.26 43.1M
2023-03-22 15.50 15.62 14.87 15.07 44.3M
2023-03-21 15.32 15.69 15.18 15.49 37.5M
2023-03-20 15.50 15.94 15.20 15.29 56.1M
2023-03-17 15.84 16.25 15.68 16.17 72.6M
2023-03-16 16.34 16.91 15.79 15.89 84.3M
2023-03-15 15.90 17.18 15.50 16.65 124.1M
2023-03-14 14.03 15.62 13.81 15.62 64.7M
2023-03-13 13.95 14.28 13.80 14.20 36.1M
2023-03-10 14.30 14.98 14.06 14.38 56.8M
2023-03-09 13.75 14.73 13.62 14.19 54.5M
2023-03-08 13.61 13.90 13.55 13.80 32.6M
2023-03-07 14.03 14.14 13.52 13.62 40.9M
2023-03-06 14.13 14.44 13.91 14.02 84.8M
2023-03-03 12.89 13.89 12.89 13.89 57.8M
2023-03-02 12.72 12.81 12.61 12.63 7.0M
2023-03-01 12.48 12.74 12.46 12.74 6.9M
2023-02-28 12.48 12.60 12.32 12.54 6.0M
2023-02-27 12.60 12.62 12.36 12.39 7.0M
2023-02-24 12.83 12.86 12.58 12.67 6.7M
2023-02-23 12.76 12.82 12.62 12.76 6.0M
2023-02-22 12.61 12.83 12.50 12.76 6.6M
2023-02-21 12.66 12.88 12.56 12.70 8.2M
2023-02-20 12.58 12.77 12.38 12.73 9.3M
2023-02-17 13.00 13.00 12.50 12.53 12.0M
2023-02-16 13.31 13.35 12.68 12.81 16.7M
2023-02-15 13.18 13.36 13.13 13.35 13.8M
2023-02-14 13.18 13.51 13.10 13.15 13.8M
2023-02-13 13.14 13.26 13.08 13.21 9.9M
2023-02-10 13.20 13.37 13.06 13.16 13.4M
2023-02-09 12.75 13.24 12.69 13.24 19.6M
2023-02-08 12.99 13.17 12.79 12.81 12.9M
2023-02-07 12.90 13.05 12.82 13.04 12.6M
2023-02-06 12.88 13.00 12.78 12.90 9.2M
2023-02-03 12.80 12.99 12.64 12.96 15.1M
2023-02-02 12.66 12.98 12.64 12.88 18.0M
2023-02-01 12.40 12.74 12.39 12.67 13.4M
2023-01-31 12.33 12.39 12.25 12.39 7.3M
2023-01-30 12.53 12.53 12.30 12.39 10.3M
2023-01-20 12.24 12.34 12.20 12.33 7.9M
2023-01-19 12.02 12.27 12.00 12.25 10.0M
2023-01-18 12.06 12.13 11.96 12.07 6.2M
2023-01-17 11.97 12.25 11.95 12.05 9.2M
2023-01-16 11.65 12.06 11.63 11.97 9.1M
2023-01-13 11.83 11.90 11.54 11.73 7.7M
2023-01-12 11.71 11.89 11.62 11.79 7.2M
2023-01-11 11.91 12.17 11.72 11.75 12.7M
2023-01-10 12.10 12.18 11.94 12.00 12.4M
2023-01-09 11.96 12.15 11.88 11.92 8.6M
2023-01-06 11.87 12.10 11.78 11.91 9.9M
2023-01-05 11.80 11.93 11.68 11.89 9.0M
2023-01-04 11.69 12.10 11.68 11.84 13.0M
2023-01-03 11.42 11.79 11.35 11.76 10.1M