Keli Sensing Technology Ningbo Co Ltd (603662)

603662
🏛️ 중국 →
74.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.55 16.71 16.36 16.43 1.1M
2022-12-29 16.45 16.58 16.28 16.57 0.9M
2022-12-28 16.83 16.88 16.35 16.45 1.9M
2022-12-27 17.06 17.07 16.62 16.95 2.0M
2022-12-26 16.90 17.00 16.65 16.80 2.5M
2022-12-23 17.13 17.28 16.80 17.04 3.0M
2022-12-22 16.90 17.55 16.89 17.22 4.5M
2022-12-21 16.33 17.25 16.33 16.84 3.3M
2022-12-20 16.30 16.63 16.27 16.37 1.2M
2022-12-19 16.57 16.86 16.35 16.50 1.7M
2022-12-16 16.92 17.14 16.65 16.69 2.3M
2022-12-15 16.95 17.27 16.78 17.11 2.4M
2022-12-14 16.74 17.42 16.72 16.95 3.7M
2022-12-13 17.13 17.17 16.69 16.74 3.7M
2022-12-12 16.65 17.61 16.65 17.03 6.8M
2022-12-09 16.14 17.11 16.13 16.47 6.8M
2022-12-08 15.96 15.98 15.50 15.55 2.1M
2022-12-07 15.95 16.29 15.73 16.07 1.7M
2022-12-06 15.91 15.97 15.73 15.91 1.2M
2022-12-05 15.70 16.05 15.66 15.91 1.4M
2022-12-02 15.40 15.77 15.34 15.70 1.3M
2022-12-01 15.47 15.83 15.36 15.44 1.5M
2022-11-30 15.36 15.44 15.17 15.27 1.0M
2022-11-29 15.23 15.50 15.15 15.33 1.0M
2022-11-28 15.45 15.45 15.12 15.19 1.1M
2022-11-25 15.85 15.89 15.50 15.51 1.3M
2022-11-24 15.79 16.13 15.79 15.89 0.8M
2022-11-23 16.28 16.39 15.73 16.02 1.5M
2022-11-22 16.46 16.51 16.22 16.29 1.4M
2022-11-21 16.32 16.56 16.20 16.55 1.7M
2022-11-18 16.12 16.47 16.12 16.32 2.1M
2022-11-17 16.02 16.18 15.95 16.11 1.1M
2022-11-16 16.22 16.30 16.03 16.06 1.4M
2022-11-15 16.00 16.25 15.87 16.19 1.7M
2022-11-14 15.96 16.12 15.72 15.95 1.5M
2022-11-11 16.05 16.14 15.81 15.82 1.5M
2022-11-10 15.82 16.04 15.71 15.83 1.2M
2022-11-09 16.00 16.10 15.85 15.98 1.2M
2022-11-08 16.30 16.30 15.88 16.11 1.9M
2022-11-07 16.12 16.44 16.10 16.25 2.0M
2022-11-04 15.98 16.22 15.85 16.20 2.1M
2022-11-03 16.05 16.05 15.78 15.98 1.3M
2022-11-02 15.82 16.27 15.75 16.08 2.0M
2022-11-01 15.60 15.75 15.38 15.75 1.6M
2022-10-31 15.18 15.65 15.18 15.45 1.3M
2022-10-28 15.65 15.84 15.00 15.10 2.5M
2022-10-27 15.73 15.91 15.45 15.50 1.7M
2022-10-26 15.10 16.10 15.09 15.67 2.1M
2022-10-25 15.03 15.38 14.95 15.23 0.8M
2022-10-24 15.48 15.48 15.05 15.13 1.0M
2022-10-21 15.26 15.42 15.10 15.24 1.0M
2022-10-20 15.10 15.44 14.88 15.26 1.0M
2022-10-19 15.25 15.32 15.16 15.18 0.7M
2022-10-18 15.50 15.50 15.20 15.29 1.2M
2022-10-17 14.80 15.47 14.70 15.45 2.0M
2022-10-14 14.65 14.91 14.59 14.84 1.0M
2022-10-13 14.51 14.74 14.39 14.60 0.8M
2022-10-12 13.97 14.51 13.81 14.51 1.0M
2022-10-11 13.80 14.00 13.71 13.88 0.5M
2022-10-10 14.35 14.35 13.75 13.81 1.0M
2022-09-30 14.46 14.63 14.13 14.24 0.7M
2022-09-29 14.77 14.88 14.45 14.50 1.0M
2022-09-28 15.02 15.10 14.62 14.73 0.9M
2022-09-27 14.86 15.10 14.78 15.03 0.8M
2022-09-26 14.92 15.16 14.75 14.91 1.0M
2022-09-23 14.77 15.18 14.57 15.08 1.2M
2022-09-22 14.95 15.14 14.82 14.97 0.7M
2022-09-21 14.59 15.17 14.50 14.98 0.9M
2022-09-20 14.77 15.10 14.75 14.85 0.7M
2022-09-19 14.79 14.89 14.45 14.77 1.0M
2022-09-16 14.76 15.19 14.76 14.79 0.9M
2022-09-15 15.25 15.49 14.75 14.85 1.5M
2022-09-14 15.21 15.36 15.06 15.27 0.7M
2022-09-13 15.50 15.84 15.21 15.42 1.4M
2022-09-09 15.60 15.66 15.28 15.60 1.2M
2022-09-08 16.10 16.21 15.50 15.55 3.4M
2022-09-07 16.25 16.48 16.08 16.18 1.2M
2022-09-06 16.23 16.28 15.96 16.20 1.1M
2022-09-05 16.31 16.39 16.01 16.10 0.9M
2022-09-02 16.15 16.40 16.00 16.26 0.9M
2022-09-01 16.18 16.44 15.83 16.15 1.7M
2022-08-31 16.99 17.33 16.01 16.05 3.8M
2022-08-30 17.66 18.09 17.39 17.55 1.8M
2022-08-29 17.42 18.04 17.38 17.66 1.1M
2022-08-26 17.57 18.19 17.57 17.75 1.9M
2022-08-25 17.94 18.20 17.32 17.57 1.9M
2022-08-24 18.37 18.48 17.75 17.96 2.4M
2022-08-23 18.27 18.62 18.06 18.48 2.9M
2022-08-22 17.58 18.46 17.45 18.38 3.5M
2022-08-19 17.82 18.16 17.60 17.68 2.0M
2022-08-18 18.09 18.22 17.80 17.94 2.3M
2022-08-17 18.05 18.55 18.00 18.10 2.0M
2022-08-16 18.45 18.49 18.05 18.05 2.2M
2022-08-15 18.52 18.63 17.81 18.53 3.6M
2022-08-12 18.50 18.66 18.23 18.41 3.0M
2022-08-11 18.14 18.55 17.80 18.37 4.5M
2022-08-10 17.99 18.24 17.81 18.12 2.6M
2022-08-09 17.80 18.54 17.45 18.12 5.4M
2022-08-08 17.31 18.07 16.91 17.81 5.5M
2022-08-05 16.32 17.35 16.16 17.20 6.7M
2022-08-04 16.19 16.65 15.97 16.29 2.4M
2022-08-03 16.80 17.15 15.97 16.06 4.8M
2022-08-02 16.80 17.40 15.80 16.85 5.9M
2022-08-01 16.75 17.10 16.58 16.90 4.5M
2022-07-29 16.47 17.00 16.22 16.99 6.3M
2022-07-28 16.57 16.82 16.06 16.46 4.6M
2022-07-27 15.85 16.77 15.67 16.39 6.1M
2022-07-26 15.33 16.35 14.75 15.95 6.2M
2022-07-25 15.24 15.74 13.64 15.36 4.1M
2022-07-22 15.40 15.50 14.95 15.15 2.3M
2022-07-21 15.60 15.66 15.35 15.35 1.7M
2022-07-20 15.44 15.64 15.30 15.57 2.4M
2022-07-19 15.18 15.56 15.13 15.43 1.8M
2022-07-18 15.09 15.35 15.08 15.19 2.0M
2022-07-15 15.58 15.58 15.10 15.10 2.0M
2022-07-14 15.28 15.76 15.03 15.58 2.6M
2022-07-13 15.28 15.44 14.98 15.38 2.5M
2022-07-12 15.84 15.96 15.43 15.54 1.8M
2022-07-11 16.07 16.48 15.63 15.86 2.8M
2022-07-08 16.13 16.55 16.08 16.15 2.8M
2022-07-07 15.79 16.92 15.68 16.44 5.8M
2022-07-06 15.53 16.17 15.23 15.83 2.9M
2022-07-05 15.80 15.90 15.29 15.56 3.4M
2022-07-04 15.88 16.17 15.58 15.88 2.9M
2022-07-01 16.57 16.64 15.68 15.86 4.9M
2022-06-30 16.25 17.25 16.25 16.35 7.9M
2022-06-29 16.67 17.34 16.17 16.33 11.7M
2022-06-28 15.07 16.64 14.96 16.64 11.5M
2022-06-27 15.36 15.42 14.99 15.13 2.6M
2022-06-24 15.08 15.40 14.98 15.24 2.2M
2022-06-23 14.75 15.11 14.69 15.08 1.9M
2022-06-22 15.17 15.19 14.64 14.74 2.0M
2022-06-21 14.98 15.33 14.78 14.98 2.6M
2022-06-20 14.74 15.15 14.54 15.00 2.9M
2022-06-17 14.47 14.77 14.24 14.75 2.7M
2022-06-16 14.54 14.82 14.38 14.54 2.1M
2022-06-15 14.56 14.70 14.36 14.41 2.0M
2022-06-14 14.64 14.71 14.14 14.51 1.7M
2022-06-13 14.82 14.96 14.60 14.73 1.7M
2022-06-10 14.13 15.13 14.09 14.87 3.4M
2022-06-09 14.57 14.71 14.08 14.16 2.2M
2022-06-08 14.76 14.93 14.30 14.58 2.4M
2022-06-07 15.00 15.13 14.53 14.76 2.7M
2022-06-06 14.73 15.08 14.58 15.08 3.7M
2022-06-02 14.51 14.74 14.38 14.65 2.7M
2022-06-01 14.73 14.96 14.54 14.61 3.2M
2022-05-31 14.27 14.88 14.27 14.81 5.4M
2022-05-30 13.99 15.08 13.93 14.46 8.8M
2022-05-27 13.56 14.78 13.54 14.78 5.1M
2022-05-26 13.47 13.57 13.17 13.44 1.1M
2022-05-25 13.28 13.44 13.17 13.42 1.0M
2022-05-24 13.79 13.91 13.17 13.17 2.1M
2022-05-23 13.61 13.86 13.47 13.84 1.5M
2022-05-20 13.50 13.62 13.33 13.61 1.8M
2022-05-19 13.16 13.50 13.03 13.48 1.6M
2022-05-18 13.13 13.35 13.03 13.28 1.7M
2022-05-17 13.07 13.08 12.78 13.03 1.4M
2022-05-16 13.16 13.44 12.97 13.07 1.9M
2022-05-13 13.03 13.20 12.96 13.13 1.3M
2022-05-12 13.07 13.24 12.84 13.04 1.3M
2022-05-11 12.83 13.39 12.67 13.08 2.5M
2022-05-10 12.50 12.90 12.42 12.85 1.9M
2022-05-09 12.63 12.88 12.58 12.68 1.3M
2022-05-06 12.73 12.82 12.55 12.68 1.7M
2022-05-05 12.75 13.22 12.68 12.99 1.6M
2022-04-29 12.27 12.98 12.27 12.85 2.3M
2022-04-28 12.78 12.78 12.15 12.27 2.6M
2022-04-27 12.33 12.91 11.96 12.91 2.7M
2022-04-26 12.62 13.17 12.40 12.45 1.9M
2022-04-25 13.73 13.73 12.71 12.76 2.6M
2022-04-22 14.36 14.48 13.79 13.91 1.9M
2022-04-21 15.18 15.25 14.48 14.50 1.7M
2022-04-20 15.19 15.42 15.09 15.18 0.8M
2022-04-19 15.36 15.42 15.08 15.19 0.9M
2022-04-18 15.26 15.67 15.03 15.37 1.3M
2022-04-15 15.65 15.72 15.25 15.37 1.4M
2022-04-14 15.82 15.83 15.63 15.68 1.0M
2022-04-13 15.86 15.91 15.59 15.68 0.9M
2022-04-12 15.56 16.06 15.52 15.94 1.3M
2022-04-11 16.43 16.65 15.67 15.78 2.6M
2022-04-08 16.32 16.78 16.32 16.64 2.2M
2022-04-07 16.18 17.02 16.18 16.58 3.6M
2022-04-06 15.98 16.33 15.89 16.32 1.4M
2022-04-01 15.83 16.18 15.67 16.08 1.5M
2022-03-31 15.96 16.23 15.83 16.07 2.1M
2022-03-30 15.79 15.98 15.74 15.98 1.1M
2022-03-29 15.99 16.03 15.59 15.75 1.3M
2022-03-28 15.71 15.98 15.32 15.96 1.1M
2022-03-25 15.91 16.00 15.75 15.79 0.9M
2022-03-24 15.99 16.08 15.63 15.78 1.3M
2022-03-23 16.18 16.22 16.05 16.13 1.1M
2022-03-22 16.09 16.27 15.93 16.13 1.2M
2022-03-21 15.95 16.17 15.83 16.09 1.5M
2022-03-18 16.12 16.14 15.82 15.94 2.2M
2022-03-17 16.22 16.56 16.03 16.12 2.5M
2022-03-16 15.81 16.07 15.32 16.01 1.9M
2022-03-15 16.43 16.43 15.56 15.56 2.2M
2022-03-14 16.77 16.78 16.43 16.48 1.5M
2022-03-11 16.33 17.04 16.26 16.98 2.3M
2022-03-10 17.17 17.38 16.60 16.82 3.7M
2022-03-09 17.60 17.90 16.45 16.82 4.2M
2022-03-08 18.18 18.18 17.40 17.58 3.3M
2022-03-07 18.63 18.80 17.79 18.23 3.7M
2022-03-04 19.14 19.33 18.43 18.68 3.6M
2022-03-03 19.69 19.79 19.19 19.26 2.6M
2022-03-02 19.59 19.71 19.43 19.60 1.5M
2022-03-01 19.63 19.83 19.17 19.75 2.8M
2022-02-28 19.97 20.00 19.25 19.43 3.3M
2022-02-25 20.09 20.44 19.88 19.97 3.5M
2022-02-24 19.80 20.63 19.65 19.94 6.7M
2022-02-23 18.59 20.57 18.59 20.01 6.4M
2022-02-22 18.84 18.85 18.25 18.70 2.0M
2022-02-21 18.38 18.91 18.38 18.86 1.3M
2022-02-18 18.33 18.53 18.25 18.53 0.9M
2022-02-17 18.59 18.80 18.33 18.49 1.8M
2022-02-16 18.58 19.13 18.58 18.74 1.9M
2022-02-15 18.49 18.64 18.23 18.47 1.4M
2022-02-14 18.47 18.73 18.19 18.46 1.2M
2022-02-11 19.13 19.13 18.42 18.65 2.5M
2022-02-10 19.58 19.58 18.96 19.19 1.4M
2022-02-09 19.22 19.48 18.98 19.39 1.4M
2022-02-08 19.17 19.37 18.76 19.22 1.5M
2022-02-07 19.29 19.58 18.82 19.08 2.0M
2022-01-28 18.03 18.90 17.75 18.90 3.1M
2022-01-27 18.59 18.60 17.93 18.04 1.9M
2022-01-26 18.15 18.48 18.01 18.40 1.5M
2022-01-25 19.04 19.08 17.93 18.14 2.7M
2022-01-24 19.13 19.60 18.87 19.15 2.1M
2022-01-21 19.91 19.96 19.00 19.38 2.8M
2022-01-20 20.58 20.78 19.98 19.99 2.4M
2022-01-19 20.08 20.71 19.92 20.58 4.0M
2022-01-18 20.68 20.71 19.98 20.08 3.1M
2022-01-17 20.08 20.83 20.03 20.58 3.0M
2022-01-14 20.33 20.50 20.03 20.17 2.4M
2022-01-13 20.51 20.78 20.25 20.46 3.1M
2022-01-12 19.41 20.67 19.41 20.45 5.2M
2022-01-11 19.33 20.10 19.25 19.47 2.6M
2022-01-10 19.08 19.50 18.97 19.38 1.4M
2022-01-07 19.50 19.50 19.02 19.17 2.1M
2022-01-06 19.39 19.67 19.17 19.46 1.8M
2022-01-05 19.66 19.75 19.18 19.44 2.5M
2022-01-04 19.61 20.08 19.38 19.68 2.6M