Kangxin New Materials Co Ltd (600076)

600076
🏛️ 중국 →
2.91
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 2.65 2.68 2.65 2.65 5.2M
2023-12-28 2.63 2.68 2.61 2.66 6.3M
2023-12-27 2.60 2.63 2.57 2.63 6.3M
2023-12-26 2.64 2.65 2.60 2.60 6.2M
2023-12-25 2.69 2.71 2.64 2.65 9.7M
2023-12-22 2.76 2.78 2.69 2.71 12.2M
2023-12-21 2.72 2.77 2.67 2.76 15.1M
2023-12-20 2.80 2.81 2.72 2.73 25.5M
2023-12-19 2.74 2.95 2.70 2.79 34.9M
2023-12-18 2.76 2.76 2.70 2.70 9.8M
2023-12-15 2.74 2.77 2.72 2.75 7.4M
2023-12-14 2.75 2.77 2.72 2.74 8.4M
2023-12-13 2.71 2.79 2.70 2.74 12.9M
2023-12-12 2.63 2.72 2.63 2.71 10.3M
2023-12-11 2.61 2.65 2.57 2.64 7.7M
2023-12-08 2.69 2.69 2.60 2.61 10.3M
2023-12-07 2.68 2.70 2.65 2.68 7.6M
2023-12-06 2.64 2.71 2.63 2.68 7.2M
2023-12-05 2.68 2.69 2.63 2.64 4.6M
2023-12-04 2.67 2.69 2.65 2.68 5.3M
2023-12-01 2.63 2.69 2.63 2.67 6.0M
2023-11-30 2.64 2.66 2.61 2.63 6.2M
2023-11-29 2.70 2.70 2.64 2.64 7.2M
2023-11-28 2.65 2.74 2.65 2.71 9.4M
2023-11-27 2.66 2.67 2.64 2.65 6.7M
2023-11-24 2.68 2.70 2.65 2.67 5.7M
2023-11-23 2.66 2.69 2.65 2.69 6.4M
2023-11-22 2.70 2.71 2.65 2.66 8.7M
2023-11-21 2.68 2.72 2.68 2.70 8.7M
2023-11-20 2.69 2.70 2.67 2.68 6.5M
2023-11-17 2.65 2.69 2.64 2.69 9.2M
2023-11-16 2.68 2.68 2.64 2.64 6.1M
2023-11-15 2.66 2.72 2.64 2.68 13.3M
2023-11-14 2.67 2.68 2.63 2.65 5.4M
2023-11-13 2.63 2.66 2.63 2.66 8.4M
2023-11-10 2.60 2.62 2.57 2.62 6.8M
2023-11-09 2.62 2.64 2.59 2.60 5.8M
2023-11-08 2.65 2.66 2.60 2.61 5.5M
2023-11-07 2.62 2.66 2.60 2.65 9.5M
2023-11-06 2.60 2.63 2.58 2.62 8.9M
2023-11-03 2.62 2.65 2.59 2.61 7.0M
2023-11-02 2.63 2.66 2.61 2.63 7.4M
2023-11-01 2.57 2.63 2.57 2.62 7.9M
2023-10-31 2.57 2.60 2.55 2.58 6.9M
2023-10-30 2.52 2.58 2.52 2.57 7.3M
2023-10-27 2.51 2.54 2.49 2.53 8.2M
2023-10-26 2.60 2.60 2.51 2.53 10.2M
2023-10-25 2.49 2.60 2.49 2.59 15.1M
2023-10-24 2.43 2.50 2.42 2.49 8.7M
2023-10-23 2.46 2.49 2.40 2.42 9.3M
2023-10-20 2.45 2.50 2.41 2.47 8.9M
2023-10-19 2.48 2.54 2.45 2.46 10.1M
2023-10-18 2.54 2.54 2.47 2.47 6.5M
2023-10-17 2.57 2.57 2.52 2.54 6.6M
2023-10-16 2.52 2.58 2.52 2.57 6.7M
2023-10-13 2.56 2.57 2.52 2.55 5.8M
2023-10-12 2.56 2.61 2.54 2.58 6.9M
2023-10-11 2.61 2.61 2.55 2.55 10.2M
2023-10-10 2.63 2.65 2.58 2.60 10.2M
2023-10-09 2.70 2.73 2.61 2.63 16.4M
2023-09-28 2.71 2.72 2.67 2.71 12.7M
2023-09-27 2.70 2.78 2.68 2.71 21.2M
2023-09-26 2.70 2.82 2.70 2.76 31.2M
2023-09-25 2.64 2.79 2.64 2.69 27.7M
2023-09-22 2.77 2.79 2.62 2.67 33.7M
2023-09-21 2.60 2.86 2.58 2.70 36.9M
2023-09-20 2.64 2.64 2.60 2.60 3.5M
2023-09-19 2.68 2.69 2.63 2.63 5.5M
2023-09-18 2.68 2.70 2.65 2.69 9.3M
2023-09-15 2.61 2.69 2.59 2.66 16.0M
2023-09-14 2.62 2.62 2.58 2.60 5.8M
2023-09-13 2.62 2.64 2.59 2.61 8.5M
2023-09-12 2.63 2.65 2.61 2.62 5.5M
2023-09-11 2.63 2.64 2.60 2.62 8.7M
2023-09-08 2.59 2.67 2.57 2.62 10.7M
2023-09-07 2.64 2.66 2.58 2.58 7.6M
2023-09-06 2.65 2.66 2.63 2.65 7.0M
2023-09-05 2.68 2.69 2.63 2.65 8.5M
2023-09-04 2.66 2.73 2.65 2.70 18.0M
2023-09-01 2.64 2.67 2.62 2.66 5.1M
2023-08-31 2.68 2.69 2.64 2.65 6.5M
2023-08-30 2.72 2.74 2.66 2.68 8.0M
2023-08-29 2.72 2.75 2.69 2.71 11.0M
2023-08-28 2.75 2.80 2.71 2.71 20.8M
2023-08-25 2.64 2.69 2.61 2.63 7.0M
2023-08-24 2.67 2.67 2.61 2.62 4.7M
2023-08-23 2.69 2.69 2.64 2.65 4.0M
2023-08-22 2.71 2.72 2.63 2.68 7.3M
2023-08-21 2.69 2.73 2.68 2.70 4.6M
2023-08-18 2.73 2.74 2.69 2.70 4.1M
2023-08-17 2.73 2.74 2.68 2.73 4.6M
2023-08-16 2.72 2.76 2.70 2.73 4.3M
2023-08-15 2.74 2.77 2.69 2.72 3.7M
2023-08-14 2.71 2.75 2.68 2.74 4.9M
2023-08-11 2.75 2.77 2.68 2.71 5.4M
2023-08-10 2.73 2.78 2.71 2.76 4.4M
2023-08-09 2.76 2.76 2.71 2.72 5.8M
2023-08-08 2.79 2.80 2.74 2.76 4.6M
2023-08-07 2.81 2.81 2.76 2.78 7.2M
2023-08-04 2.86 2.87 2.80 2.81 11.4M
2023-08-03 2.85 2.85 2.80 2.85 6.8M
2023-08-02 2.88 2.88 2.83 2.85 4.9M
2023-08-01 2.84 2.87 2.83 2.87 7.4M
2023-07-31 2.82 2.86 2.81 2.85 7.7M
2023-07-28 2.79 2.82 2.78 2.81 5.0M
2023-07-27 2.79 2.82 2.78 2.80 4.3M
2023-07-26 2.77 2.81 2.75 2.80 6.8M
2023-07-25 2.72 2.77 2.71 2.77 7.3M
2023-07-24 2.72 2.73 2.70 2.71 3.1M
2023-07-21 2.72 2.74 2.69 2.73 5.1M
2023-07-20 2.73 2.75 2.68 2.73 6.9M
2023-07-19 2.69 2.74 2.69 2.72 4.4M
2023-07-18 2.70 2.72 2.67 2.72 4.6M
2023-07-17 2.69 2.70 2.65 2.69 3.6M
2023-07-14 2.65 2.72 2.65 2.69 6.6M
2023-07-13 2.62 2.68 2.61 2.67 8.0M
2023-07-12 2.66 2.67 2.62 2.63 4.7M
2023-07-11 2.64 2.66 2.63 2.66 3.6M
2023-07-10 2.62 2.66 2.61 2.64 4.1M
2023-07-07 2.60 2.63 2.59 2.61 4.5M
2023-07-06 2.60 2.61 2.57 2.61 4.6M
2023-07-05 2.59 2.62 2.57 2.59 5.2M
2023-07-04 2.59 2.59 2.56 2.58 3.6M
2023-07-03 2.57 2.61 2.56 2.59 4.1M
2023-06-30 2.52 2.58 2.52 2.57 5.4M
2023-06-29 2.52 2.52 2.50 2.52 3.6M
2023-06-28 2.52 2.53 2.47 2.51 4.2M
2023-06-27 2.46 2.53 2.46 2.52 6.0M
2023-06-26 2.56 2.56 2.45 2.46 10.4M
2023-06-21 2.56 2.58 2.55 2.57 4.1M
2023-06-20 2.63 2.64 2.54 2.57 9.3M
2023-06-19 2.67 2.67 2.62 2.64 5.2M
2023-06-16 2.68 2.70 2.65 2.67 6.2M
2023-06-15 2.65 2.67 2.63 2.65 7.2M
2023-06-14 2.65 2.68 2.62 2.65 10.5M
2023-06-13 2.65 2.66 2.62 2.64 8.3M
2023-06-12 2.70 2.70 2.64 2.65 10.6M
2023-06-09 2.73 2.73 2.69 2.71 3.7M
2023-06-08 2.72 2.72 2.68 2.71 5.2M
2023-06-07 2.73 2.73 2.70 2.71 4.3M
2023-06-06 2.76 2.77 2.70 2.72 5.4M
2023-06-05 2.75 2.77 2.74 2.76 5.0M
2023-06-02 2.74 2.76 2.74 2.76 2.8M
2023-06-01 2.76 2.78 2.73 2.74 3.4M
2023-05-31 2.72 2.78 2.70 2.75 3.8M
2023-05-30 2.72 2.74 2.68 2.72 4.1M
2023-05-29 2.78 2.79 2.72 2.72 3.0M
2023-05-26 2.74 2.77 2.73 2.77 2.2M
2023-05-25 2.74 2.78 2.73 2.75 3.5M
2023-05-24 2.78 2.78 2.74 2.74 4.0M
2023-05-23 2.80 2.81 2.78 2.78 3.1M
2023-05-22 2.78 2.81 2.77 2.81 3.9M
2023-05-19 2.83 2.84 2.78 2.78 6.4M
2023-05-18 2.83 2.86 2.82 2.83 3.3M
2023-05-17 2.84 2.84 2.81 2.83 2.5M
2023-05-16 2.85 2.86 2.82 2.82 3.3M
2023-05-15 2.87 2.87 2.82 2.85 4.0M
2023-05-12 2.87 2.88 2.85 2.86 3.1M
2023-05-11 2.84 2.88 2.83 2.87 4.6M
2023-05-10 2.85 2.87 2.82 2.84 5.9M
2023-05-09 2.86 2.88 2.84 2.85 6.2M
2023-05-08 2.87 2.89 2.84 2.86 5.3M
2023-05-05 2.86 2.89 2.83 2.87 3.9M
2023-05-04 2.84 2.88 2.82 2.87 4.6M
2023-04-28 2.80 2.84 2.78 2.83 3.0M
2023-04-27 2.76 2.80 2.76 2.78 2.1M
2023-04-26 2.75 2.79 2.74 2.77 3.2M
2023-04-25 2.81 2.81 2.73 2.75 4.9M
2023-04-24 2.79 2.81 2.73 2.81 9.2M
2023-04-21 2.84 2.84 2.80 2.80 4.4M
2023-04-20 2.85 2.86 2.82 2.84 4.3M
2023-04-19 2.87 2.87 2.85 2.86 3.5M
2023-04-18 2.85 2.88 2.83 2.87 5.3M
2023-04-17 2.85 2.86 2.83 2.85 5.3M
2023-04-14 2.85 2.86 2.83 2.85 3.9M
2023-04-13 2.86 2.86 2.83 2.84 4.2M
2023-04-12 2.85 2.86 2.84 2.86 4.2M
2023-04-11 2.83 2.85 2.81 2.84 5.1M
2023-04-10 2.88 2.88 2.82 2.83 5.5M
2023-04-07 2.85 2.88 2.85 2.86 5.6M
2023-04-06 2.90 2.90 2.84 2.86 6.1M
2023-04-04 2.95 2.95 2.88 2.88 7.3M
2023-04-03 2.93 2.94 2.91 2.94 4.9M
2023-03-31 2.93 2.95 2.92 2.93 2.9M
2023-03-30 2.93 2.96 2.91 2.93 4.9M
2023-03-29 2.96 2.98 2.92 2.93 4.5M
2023-03-28 2.99 3.00 2.95 2.97 5.2M
2023-03-27 3.03 3.03 2.96 2.99 6.5M
2023-03-24 3.05 3.05 3.01 3.02 3.1M
2023-03-23 3.06 3.06 3.01 3.03 3.7M
2023-03-22 3.05 3.07 3.04 3.06 2.7M
2023-03-21 3.03 3.06 3.01 3.05 3.1M
2023-03-20 3.03 3.06 3.02 3.03 4.1M
2023-03-17 2.99 3.03 2.99 3.02 3.9M
2023-03-16 3.01 3.02 2.97 2.98 3.9M
2023-03-15 2.99 3.03 2.97 3.02 4.2M
2023-03-14 3.01 3.01 2.96 2.97 4.2M
2023-03-13 3.04 3.05 2.99 3.01 4.9M
2023-03-10 3.07 3.07 3.04 3.04 4.3M
2023-03-09 3.08 3.09 3.05 3.08 3.5M
2023-03-08 3.06 3.08 3.05 3.08 3.8M
2023-03-07 3.11 3.13 3.06 3.06 6.1M
2023-03-06 3.13 3.15 3.10 3.12 5.9M
2023-03-03 3.15 3.16 3.12 3.14 5.6M
2023-03-02 3.14 3.16 3.13 3.15 5.3M
2023-03-01 3.12 3.13 3.10 3.13 5.8M
2023-02-28 3.10 3.12 3.07 3.11 4.6M
2023-02-27 3.15 3.16 3.07 3.08 6.6M
2023-02-24 3.16 3.19 3.12 3.14 6.1M
2023-02-23 3.16 3.20 3.13 3.15 12.1M
2023-02-22 3.12 3.20 3.08 3.16 18.6M
2023-02-21 3.13 3.13 3.07 3.11 8.3M
2023-02-20 3.11 3.13 3.07 3.11 10.4M
2023-02-17 3.07 3.13 3.04 3.05 6.7M
2023-02-16 3.12 3.16 3.04 3.05 9.7M
2023-02-15 3.11 3.11 3.08 3.10 5.0M
2023-02-14 3.12 3.12 3.08 3.11 4.3M
2023-02-13 3.12 3.12 3.09 3.11 4.3M
2023-02-10 3.07 3.11 3.06 3.10 7.2M
2023-02-09 3.06 3.07 3.04 3.07 4.3M
2023-02-08 3.09 3.10 3.05 3.06 3.6M
2023-02-07 3.07 3.09 3.05 3.09 4.9M
2023-02-06 3.07 3.08 3.04 3.06 3.9M
2023-02-03 3.06 3.08 3.03 3.06 4.1M
2023-02-02 3.07 3.07 3.04 3.07 4.2M
2023-02-01 3.04 3.06 3.02 3.06 6.1M
2023-01-31 3.02 3.04 3.00 3.04 4.1M
2023-01-30 2.99 3.04 2.99 3.04 5.5M
2023-01-20 2.96 2.98 2.94 2.98 4.9M
2023-01-19 2.93 2.98 2.92 2.95 5.8M
2023-01-18 2.95 2.96 2.92 2.94 5.1M
2023-01-17 2.97 2.97 2.92 2.95 3.8M
2023-01-16 2.95 2.98 2.93 2.97 4.2M
2023-01-13 2.94 2.97 2.93 2.94 2.3M
2023-01-12 2.95 2.96 2.93 2.94 3.6M
2023-01-11 2.99 3.00 2.95 2.96 3.1M
2023-01-10 3.00 3.02 2.97 2.97 2.7M
2023-01-09 3.04 3.06 3.00 3.00 3.8M
2023-01-06 3.02 3.03 2.99 3.01 3.2M
2023-01-05 3.03 3.06 3.00 3.01 4.2M
2023-01-04 2.95 3.05 2.94 3.03 6.7M
2023-01-03 2.91 2.97 2.91 2.96 3.4M