Shenzhen Keanda Electronic Techno (002972)

002972
🏛️ 중국 →
12.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.77 13.18 12.66 12.93 10.2M
2023-12-28 12.70 12.98 12.40 12.79 11.7M
2023-12-27 12.76 12.85 12.53 12.81 10.5M
2023-12-26 12.40 13.28 12.28 13.08 17.9M
2023-12-25 12.70 12.70 12.20 12.53 11.3M
2023-12-22 12.59 12.88 12.31 12.86 17.5M
2023-12-21 12.69 12.96 12.25 12.60 20.6M
2023-12-20 11.57 12.74 11.52 12.74 11.2M
2023-12-19 11.85 11.86 11.47 11.58 5.6M
2023-12-18 12.18 12.18 11.70 11.86 10.7M
2023-12-15 11.78 12.93 11.63 12.23 10.2M
2023-12-14 11.77 11.87 11.69 11.75 1.3M
2023-12-13 11.70 11.86 11.51 11.73 2.0M
2023-12-12 11.67 11.74 11.59 11.69 1.5M
2023-12-11 11.46 11.77 11.40 11.66 1.8M
2023-12-08 11.84 11.96 11.56 11.58 1.5M
2023-12-07 11.90 11.91 11.70 11.83 1.4M
2023-12-06 11.78 11.96 11.73 11.84 1.4M
2023-12-05 11.95 11.95 11.76 11.78 1.2M
2023-12-04 11.97 12.00 11.85 11.94 1.2M
2023-12-01 11.95 12.08 11.84 11.95 1.2M
2023-11-30 12.08 12.08 11.85 11.96 1.2M
2023-11-29 12.07 12.13 11.98 12.05 1.4M
2023-11-28 11.90 12.10 11.86 12.06 1.6M
2023-11-27 11.82 12.01 11.82 11.93 1.3M
2023-11-24 12.00 12.05 11.81 11.90 1.6M
2023-11-23 11.95 12.04 11.85 12.03 1.1M
2023-11-22 11.96 12.04 11.86 11.91 1.0M
2023-11-21 12.07 12.09 11.88 11.96 1.5M
2023-11-20 11.93 12.16 11.88 12.06 1.6M
2023-11-17 11.80 11.94 11.70 11.93 1.2M
2023-11-16 11.85 11.92 11.76 11.77 1.0M
2023-11-15 11.78 11.88 11.73 11.85 1.5M
2023-11-14 11.87 11.88 11.69 11.75 2.2M
2023-11-13 12.28 12.28 11.62 11.89 2.5M
2023-11-10 11.62 11.79 11.62 11.75 1.0M
2023-11-09 11.81 11.81 11.64 11.73 1.3M
2023-11-08 11.82 11.84 11.70 11.74 1.2M
2023-11-07 11.73 11.84 11.65 11.81 1.3M
2023-11-06 11.69 11.76 11.59 11.73 1.6M
2023-11-03 11.37 11.69 11.25 11.62 1.4M
2023-11-02 11.47 11.49 11.34 11.37 0.8M
2023-11-01 11.37 11.46 11.29 11.44 1.2M
2023-10-31 11.33 11.43 11.20 11.31 1.3M
2023-10-30 11.25 11.36 11.06 11.33 1.9M
2023-10-27 11.09 11.27 11.06 11.23 1.5M
2023-10-26 11.20 11.23 10.87 11.09 1.6M
2023-10-25 11.03 11.36 10.99 11.23 1.8M
2023-10-24 10.66 11.08 10.57 10.99 2.0M
2023-10-23 10.81 10.89 10.49 10.60 1.8M
2023-10-20 10.97 11.19 10.81 10.84 1.3M
2023-10-19 10.97 11.25 10.91 10.98 1.2M
2023-10-18 11.34 11.34 11.00 11.00 1.2M
2023-10-17 11.28 11.34 11.17 11.31 0.9M
2023-10-16 11.34 11.39 11.21 11.28 1.2M
2023-10-13 11.41 11.47 11.25 11.31 1.4M
2023-10-12 11.61 11.72 11.34 11.47 1.6M
2023-10-11 11.63 11.72 11.40 11.60 1.4M
2023-10-10 11.69 11.75 11.52 11.55 1.5M
2023-10-09 11.84 11.92 11.67 11.69 1.6M
2023-09-28 11.67 11.86 11.65 11.84 1.2M
2023-09-27 11.65 11.87 11.58 11.67 1.3M
2023-09-26 11.71 11.86 11.57 11.65 1.4M
2023-09-25 11.92 11.97 11.69 11.71 1.2M
2023-09-22 11.64 11.92 11.56 11.90 1.0M
2023-09-21 11.64 11.79 11.59 11.65 0.7M
2023-09-20 11.58 11.78 11.58 11.66 0.9M
2023-09-19 11.86 11.86 11.56 11.60 1.0M
2023-09-18 11.65 11.99 11.56 11.83 1.3M
2023-09-15 11.70 11.89 11.59 11.65 1.1M
2023-09-14 11.74 11.80 11.55 11.65 0.9M
2023-09-13 11.90 11.90 11.64 11.77 1.0M
2023-09-12 11.90 11.95 11.84 11.90 0.7M
2023-09-11 11.98 11.98 11.81 11.92 0.9M
2023-09-08 11.99 12.07 11.88 11.92 0.9M
2023-09-07 12.25 12.25 11.94 11.96 1.2M
2023-09-06 11.99 12.24 11.87 12.20 1.8M
2023-09-05 11.95 12.08 11.86 11.99 1.2M
2023-09-04 11.97 11.99 11.83 11.92 1.2M
2023-09-01 12.03 12.06 11.84 11.89 1.0M
2023-08-31 12.07 12.07 11.90 12.00 1.5M
2023-08-30 11.77 12.05 11.75 12.01 2.0M
2023-08-29 11.05 11.83 11.05 11.82 3.0M
2023-08-28 11.80 11.84 11.31 11.34 1.8M
2023-08-25 11.46 11.52 11.17 11.22 1.5M
2023-08-24 11.62 11.75 11.36 11.47 1.4M
2023-08-23 11.84 11.84 11.56 11.62 1.0M
2023-08-22 11.90 11.92 11.54 11.85 1.7M
2023-08-21 11.98 12.06 11.77 11.79 1.5M
2023-08-18 11.89 12.22 11.84 11.98 2.6M
2023-08-17 11.69 11.92 11.45 11.91 1.9M
2023-08-16 11.65 11.85 11.59 11.63 1.4M
2023-08-15 11.75 11.89 11.65 11.69 1.7M
2023-08-14 11.42 11.70 11.33 11.69 1.8M
2023-08-11 11.61 11.63 11.47 11.49 1.1M
2023-08-10 11.69 11.70 11.52 11.62 1.1M
2023-08-09 11.80 11.80 11.50 11.51 1.8M
2023-08-08 11.70 11.94 11.60 11.81 2.2M
2023-08-07 12.00 12.04 11.62 11.68 2.7M
2023-08-04 12.09 12.20 11.97 11.98 2.4M
2023-08-03 12.45 12.49 12.05 12.09 2.9M
2023-08-02 12.95 13.05 12.22 12.29 4.8M
2023-08-01 12.68 12.83 12.55 12.80 1.7M
2023-07-31 12.68 12.91 12.65 12.72 1.9M
2023-07-28 12.52 12.75 12.36 12.73 1.7M
2023-07-27 12.72 12.84 12.46 12.49 1.7M
2023-07-26 13.03 13.03 12.63 12.66 2.2M
2023-07-25 12.71 12.83 12.64 12.79 1.5M
2023-07-24 12.33 12.67 12.26 12.60 1.7M
2023-07-21 12.50 12.59 12.33 12.35 1.7M
2023-07-20 12.95 13.02 12.50 12.50 2.3M
2023-07-19 13.10 13.16 12.86 12.94 2.3M
2023-07-18 13.23 13.31 12.89 13.16 3.0M
2023-07-17 13.08 13.30 13.00 13.23 4.5M
2023-07-14 13.03 13.12 12.90 12.96 1.7M
2023-07-13 12.90 13.05 12.75 13.00 2.0M
2023-07-12 12.95 13.08 12.80 12.83 1.9M
2023-07-11 12.69 13.02 12.60 12.96 2.5M
2023-07-10 12.69 12.71 12.55 12.69 1.3M
2023-07-07 12.80 12.80 12.54 12.62 1.6M
2023-07-06 13.04 13.16 12.77 12.80 2.5M
2023-07-05 12.95 13.15 12.85 13.10 4.5M
2023-07-04 12.80 12.96 12.70 12.87 2.3M
2023-07-03 12.66 12.84 12.57 12.74 2.4M
2023-06-30 12.85 12.98 12.65 12.65 3.1M
2023-06-29 12.44 12.97 12.31 12.85 4.6M
2023-06-28 12.92 12.93 12.34 12.79 2.5M
2023-06-27 12.70 12.94 12.55 12.82 1.9M
2023-06-26 12.62 12.80 12.53 12.59 2.7M
2023-06-21 12.85 12.95 12.66 12.70 2.4M
2023-06-20 12.88 12.96 12.68 12.84 3.0M
2023-06-19 12.48 12.93 12.39 12.90 5.7M
2023-06-16 12.20 13.17 12.07 12.51 6.7M
2023-06-15 12.22 12.24 12.08 12.15 1.3M
2023-06-14 12.24 12.25 12.09 12.18 1.1M
2023-06-13 12.17 12.32 12.08 12.23 1.5M
2023-06-12 12.11 12.23 11.92 12.16 1.4M
2023-06-09 12.18 12.31 12.03 12.12 1.3M
2023-06-08 12.32 12.32 12.08 12.12 1.4M
2023-06-07 12.27 12.39 12.07 12.34 1.3M
2023-06-06 12.59 12.65 12.21 12.24 2.2M
2023-06-05 12.79 12.87 12.59 12.64 1.7M
2023-06-02 12.77 12.89 12.66 12.79 1.6M
2023-06-01 12.87 13.01 12.65 12.77 2.8M
2023-05-31 12.95 13.14 12.75 12.93 2.7M
2023-05-30 12.73 13.20 12.61 12.96 4.8M
2023-05-29 12.79 12.83 12.58 12.65 1.7M
2023-05-26 12.78 12.87 12.56 12.79 2.5M
2023-05-25 12.85 12.92 12.58 12.74 2.8M
2023-05-24 13.23 13.38 13.18 13.29 2.9M
2023-05-23 13.43 13.43 13.19 13.23 3.0M
2023-05-22 13.22 13.49 13.11 13.41 5.4M
2023-05-19 12.91 13.25 12.86 13.19 3.3M
2023-05-18 12.86 12.98 12.75 12.94 2.2M
2023-05-17 12.59 12.96 12.44 12.94 4.1M
2023-05-16 12.41 12.50 12.31 12.44 1.0M
2023-05-15 12.27 12.43 12.14 12.41 0.9M
2023-05-12 12.49 12.49 12.12 12.24 1.0M
2023-05-11 12.41 12.49 12.30 12.44 1.0M
2023-05-10 12.22 12.39 12.14 12.39 1.2M
2023-05-09 12.57 12.57 12.20 12.21 2.1M
2023-05-08 12.61 12.74 12.56 12.61 1.5M
2023-05-05 12.67 12.71 12.54 12.61 1.2M
2023-05-04 12.51 12.70 12.45 12.70 1.9M
2023-04-28 12.00 12.51 12.00 12.51 2.0M
2023-04-27 12.04 12.17 11.91 11.96 1.3M
2023-04-26 11.88 12.21 11.84 12.14 2.2M
2023-04-25 12.43 12.57 11.75 11.84 3.8M
2023-04-24 12.83 12.83 12.21 12.50 4.1M
2023-04-21 13.17 13.37 12.88 12.89 5.4M
2023-04-20 12.86 13.26 12.80 13.12 5.2M
2023-04-19 12.94 13.05 12.83 12.99 3.4M
2023-04-18 12.86 12.96 12.80 12.90 2.1M
2023-04-17 12.78 12.96 12.71 12.92 2.6M
2023-04-14 12.57 12.82 12.49 12.82 2.2M
2023-04-13 12.66 12.75 12.56 12.57 1.6M
2023-04-12 12.53 12.78 12.49 12.74 2.0M
2023-04-11 12.77 12.77 12.41 12.54 2.3M
2023-04-10 12.82 12.89 12.66 12.71 1.9M
2023-04-07 12.69 12.82 12.61 12.81 2.3M
2023-04-06 12.94 12.96 12.64 12.68 3.0M
2023-04-04 12.95 13.04 12.82 12.94 2.4M
2023-04-03 12.87 13.00 12.83 13.00 2.9M
2023-03-31 12.91 12.91 12.76 12.90 1.9M
2023-03-30 12.90 12.98 12.66 12.82 3.1M
2023-03-29 13.26 13.29 12.86 12.89 3.5M
2023-03-28 13.17 13.31 13.09 13.25 3.5M
2023-03-27 13.00 13.22 12.99 13.14 3.7M
2023-03-24 13.07 13.43 13.02 13.10 4.9M
2023-03-23 12.95 13.13 12.74 13.12 5.4M
2023-03-22 12.89 12.99 12.71 12.94 5.7M
2023-03-21 13.26 13.29 12.51 12.84 9.0M
2023-03-20 13.92 13.92 13.23 13.41 11.3M
2023-03-17 13.94 14.09 13.80 14.04 8.8M
2023-03-16 14.14 14.14 13.80 13.82 10.4M
2023-03-15 14.19 14.68 13.99 14.46 15.1M
2023-03-14 15.43 16.14 14.01 14.29 20.4M
2023-03-13 13.22 14.69 13.22 14.69 6.7M
2023-03-10 13.56 13.56 13.33 13.36 1.4M
2023-03-09 13.46 13.57 13.26 13.56 2.1M
2023-03-08 13.21 13.37 13.12 13.36 1.3M
2023-03-07 13.46 13.50 13.11 13.14 2.2M
2023-03-06 13.43 13.50 13.36 13.46 1.4M
2023-03-03 13.49 13.56 13.34 13.44 1.9M
2023-03-02 13.50 13.71 13.49 13.54 2.6M
2023-03-01 13.69 13.69 13.43 13.56 3.3M
2023-02-28 13.43 13.53 13.29 13.47 2.7M
2023-02-27 13.43 13.49 13.15 13.19 1.7M
2023-02-24 13.42 13.54 13.32 13.42 1.5M
2023-02-23 13.54 13.56 13.32 13.36 1.5M
2023-02-22 13.34 13.56 13.29 13.50 1.7M
2023-02-21 13.34 13.49 13.27 13.39 2.1M
2023-02-20 13.23 13.41 13.09 13.41 2.1M
2023-02-17 13.30 13.54 13.08 13.21 3.9M
2023-02-16 14.04 14.06 13.26 13.30 5.5M
2023-02-15 13.96 14.11 13.85 14.04 3.3M
2023-02-14 14.24 14.36 14.03 14.06 4.6M
2023-02-13 14.02 14.52 14.02 14.34 9.5M
2023-02-10 13.79 14.32 13.69 14.14 11.2M
2023-02-09 13.54 13.76 13.48 13.74 3.2M
2023-02-08 13.72 13.76 13.54 13.59 3.2M
2023-02-07 13.71 13.79 13.53 13.77 4.1M
2023-02-06 13.80 13.93 13.48 13.68 5.8M
2023-02-03 13.86 14.02 13.76 13.94 6.3M
2023-02-02 13.89 13.96 13.72 13.86 6.0M
2023-02-01 13.99 14.06 13.74 13.91 8.7M
2023-01-31 14.00 14.16 13.84 14.15 9.4M
2023-01-30 13.64 14.61 13.37 14.29 15.9M
2023-01-20 13.29 13.61 13.14 13.60 13.3M
2023-01-19 13.28 14.83 13.21 13.84 21.5M
2023-01-18 12.25 13.48 12.21 13.48 6.6M
2023-01-17 12.20 12.36 12.18 12.25 1.7M
2023-01-16 12.04 12.36 12.00 12.25 2.2M
2023-01-13 12.06 12.11 11.90 12.00 1.3M
2023-01-12 11.90 12.00 11.84 11.96 1.3M
2023-01-11 12.07 12.13 11.90 11.90 1.6M
2023-01-10 12.14 12.24 12.03 12.05 2.0M
2023-01-09 12.32 12.38 12.08 12.16 3.4M
2023-01-06 12.11 12.45 12.11 12.34 3.6M
2023-01-05 12.22 12.27 12.03 12.11 3.0M
2023-01-04 11.92 12.25 11.87 12.22 4.8M
2023-01-03 11.66 12.07 11.51 11.99 5.6M