Kingdee International Software Group Co Ltd (0268)

0268
🏛️ 홍콩 →
16.29
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
2021-12-31 24.15 24.50 23.85 24.00 4.7M
2021-12-30 23.50 24.05 23.10 23.60 4.5M
2021-12-29 24.35 24.80 23.55 23.65 4.0M
2021-12-28 24.50 24.60 23.40 24.35 9.8M
2021-12-24 25.20 25.75 24.45 24.50 5.2M
2021-12-23 24.95 25.20 24.30 24.90 7.7M
2021-12-22 25.00 25.20 24.45 24.85 11.9M
2021-12-21 22.50 25.15 22.50 24.65 21.3M
2021-12-20 22.80 23.80 22.80 22.85 10.2M
2021-12-17 23.40 23.90 22.85 23.40 19.1M
2021-12-16 22.00 23.65 22.00 23.40 14.5M
2021-12-15 22.00 22.75 21.95 22.30 13.0M
2021-12-14 22.40 23.00 21.95 22.20 12.3M
2021-12-13 23.70 23.80 22.95 23.00 8.2M
2021-12-10 23.75 23.85 23.00 23.15 6.0M
2021-12-09 23.20 24.25 23.10 23.85 12.0M
2021-12-08 22.80 23.50 22.45 22.75 12.0M
2021-12-07 21.50 22.50 21.20 22.35 17.3M
2021-12-06 21.65 21.95 20.90 21.00 22.3M
2021-12-03 22.40 22.65 22.00 22.10 19.8M
2021-12-02 22.70 22.95 22.40 22.60 8.4M
2021-12-01 23.45 23.65 22.65 23.00 13.2M
2021-11-30 22.80 23.75 22.80 23.65 16.3M
2021-11-29 23.00 23.90 22.85 23.00 10.5M
2021-11-26 23.90 23.90 22.90 23.40 12.3M
2021-11-25 24.10 24.25 23.80 24.10 8.6M
2021-11-24 24.50 24.55 23.70 23.95 16.7M
2021-11-23 25.35 25.60 24.50 24.60 15.8M
2021-11-22 26.60 26.95 25.30 25.65 10.6M
2021-11-19 26.25 26.60 25.95 26.60 6.3M
2021-11-18 27.35 27.40 26.00 26.35 11.5M
2021-11-17 28.25 28.30 27.60 27.70 5.7M
2021-11-16 27.10 28.30 26.85 28.15 18.5M
2021-11-15 26.40 27.10 26.15 27.10 11.4M
2021-11-12 25.85 26.00 25.50 25.75 6.1M
2021-11-11 25.60 25.60 24.80 25.35 9.5M
2021-11-10 25.75 25.75 25.00 25.60 5.7M
2021-11-09 25.60 25.75 24.80 25.50 3.3M
2021-11-08 26.00 26.10 24.95 25.15 5.0M
2021-11-05 25.45 26.20 25.30 25.50 4.1M
2021-11-04 24.75 25.75 24.45 25.60 8.0M
2021-11-03 25.15 25.45 24.35 24.75 9.9M
2021-11-02 26.00 26.30 24.90 25.20 10.3M
2021-11-01 25.70 25.70 24.80 25.40 6.7M
2021-10-29 26.20 26.60 25.50 25.70 9.5M
2021-10-28 26.50 26.90 26.00 26.20 5.5M
2021-10-27 27.30 27.70 26.05 26.60 7.2M
2021-10-26 28.40 28.75 27.40 27.60 8.5M
2021-10-25 28.60 28.65 27.90 28.30 5.6M
2021-10-22 28.15 28.65 27.85 28.45 3.2M
2021-10-21 28.80 29.20 27.45 28.20 9.6M
2021-10-20 27.70 28.50 27.55 28.10 7.5M
2021-10-19 27.15 27.75 26.60 27.55 7.0M
2021-10-18 26.85 27.15 26.25 27.05 7.9M
2021-10-15 26.45 26.90 25.55 26.75 6.5M
2021-10-12 25.80 26.90 25.35 25.70 10.1M
2021-10-11 26.15 26.70 25.90 26.50 7.3M
2021-10-08 26.60 26.90 25.60 25.90 4.7M
2021-10-07 25.75 26.65 25.60 26.40 4.6M
2021-10-06 25.55 26.50 25.25 25.35 3.0M
2021-10-05 25.80 26.45 25.55 25.80 3.7M
2021-10-04 24.65 26.80 24.65 26.30 4.6M
2021-09-30 25.95 26.90 25.65 26.05 7.7M
2021-09-29 25.40 25.70 24.90 25.60 6.1M
2021-09-28 24.60 25.90 24.35 25.85 11.2M
2021-09-27 24.55 25.15 24.00 24.60 10.8M
2021-09-24 24.95 25.30 24.30 24.55 8.6M
2021-09-23 24.90 25.15 24.25 25.05 10.6M
2021-09-21 23.60 24.45 23.40 24.30 3.8M
2021-09-20 24.00 24.80 23.65 24.30 4.4M
2021-09-17 24.25 24.95 24.00 24.55 8.4M
2021-09-16 24.40 25.00 24.00 24.25 7.2M
2021-09-15 24.65 25.20 24.40 24.75 7.9M
2021-09-14 26.15 26.25 24.85 25.35 10.7M
2021-09-13 26.35 26.35 25.30 26.00 6.9M
2021-09-10 26.00 26.65 25.95 26.40 10.6M
2021-09-09 26.70 27.10 26.20 26.45 6.9M
2021-09-08 27.95 28.20 27.00 27.55 9.1M
2021-09-07 28.30 28.30 27.25 27.95 7.4M
2021-09-06 28.15 28.75 27.55 27.90 20.1M
2021-09-03 28.70 28.80 27.80 28.15 16.4M
2021-09-02 28.40 28.85 27.90 28.70 18.7M
2021-09-01 28.30 28.50 27.80 28.05 13.6M
2021-08-31 27.20 28.30 26.55 28.30 14.2M
2021-08-30 28.35 28.35 27.10 27.50 16.1M
2021-08-27 27.60 28.05 26.60 27.65 22.6M
2021-08-26 28.00 28.65 27.10 27.70 14.8M
2021-08-25 28.05 28.15 27.35 28.15 14.5M
2021-08-24 26.70 28.50 25.90 28.25 29.2M
2021-08-23 25.35 26.60 25.35 26.45 18.5M
2021-08-20 24.10 24.70 23.35 24.60 20.6M
2021-08-19 21.70 25.25 21.60 24.00 34.6M
2021-08-18 23.60 23.85 22.15 22.15 16.5M
2021-08-17 23.10 23.90 23.00 23.60 6.3M
2021-08-16 24.95 24.95 22.80 24.00 8.5M
2021-08-13 25.00 25.40 24.60 24.95 3.2M
2021-08-12 25.20 25.30 24.70 25.25 5.4M
2021-08-11 24.75 26.10 24.65 25.25 9.7M
2021-08-10 24.45 24.90 24.05 24.85 5.9M
2021-08-09 24.20 24.20 22.95 23.95 10.5M
2021-08-06 24.50 25.50 23.70 23.90 9.6M
2021-08-05 25.40 25.85 24.00 24.45 7.4M
2021-08-04 25.50 26.75 25.15 25.60 16.6M
2021-08-03 24.15 25.75 23.50 25.60 17.4M
2021-08-02 24.55 24.55 22.55 24.10 15.7M
2021-07-30 24.90 24.90 23.80 24.20 12.2M
2021-07-29 25.10 25.30 24.10 25.15 28.5M
2021-07-28 20.75 23.35 20.35 23.35 44.3M
2021-07-27 23.80 23.85 20.30 20.75 58.4M
2021-07-26 24.80 25.15 23.80 23.85 18.0M
2021-07-23 25.80 25.95 25.25 25.70 8.1M
2021-07-22 24.95 25.80 24.65 25.75 9.4M
2021-07-21 25.40 25.70 24.50 24.80 16.7M
2021-07-20 25.30 26.05 25.05 25.25 11.2M
2021-07-19 24.95 26.10 24.40 25.95 10.7M
2021-07-16 25.50 25.85 25.05 25.45 5.5M
2021-07-15 25.90 25.90 25.40 25.75 5.2M
2021-07-14 25.55 25.80 25.30 25.80 4.5M
2021-07-13 26.10 26.10 25.15 25.45 6.0M
2021-07-12 25.25 26.00 24.25 25.95 13.8M
2021-07-09 23.85 25.30 23.20 24.90 21.1M
2021-07-08 24.75 24.90 23.35 23.75 22.2M
2021-07-07 24.90 25.40 24.20 24.45 18.1M
2021-07-06 25.60 25.60 24.30 25.15 14.4M
2021-07-05 25.50 25.95 24.20 25.60 14.2M
2021-07-02 26.00 26.30 25.30 25.55 18.0M
2021-06-30 26.10 27.00 25.20 26.35 24.9M
2021-06-29 28.65 28.90 25.90 26.10 37.6M
2021-06-28 28.50 28.80 28.05 28.55 10.7M
2021-06-25 27.85 29.20 27.65 28.35 20.0M
2021-06-24 27.60 27.90 27.05 27.60 7.9M
2021-06-23 27.50 28.00 27.25 27.65 7.9M
2021-06-22 28.00 28.00 27.10 27.45 10.7M
2021-06-21 27.30 28.50 27.00 28.05 11.7M
2021-06-18 27.70 28.10 27.00 27.60 13.4M
2021-06-17 26.65 27.45 26.40 27.30 8.2M
2021-06-16 28.05 28.20 26.80 26.95 13.9M
2021-06-15 28.25 28.80 27.80 28.60 8.9M
2021-06-11 28.35 29.45 27.80 28.05 11.3M
2021-06-10 28.10 28.35 27.55 27.90 13.0M
2021-06-09 27.45 28.50 27.30 28.15 12.4M
2021-06-08 28.70 28.75 27.00 27.85 16.4M
2021-06-07 28.35 28.80 27.55 28.55 12.4M
2021-06-04 28.25 29.20 28.00 28.35 14.3M
2021-06-03 30.35 30.35 28.70 29.10 15.1M
2021-06-02 30.80 31.65 29.65 29.85 20.9M
2021-06-01 31.80 32.15 30.55 31.10 9.8M
2021-05-31 29.90 31.85 29.80 31.60 20.5M
2021-05-28 30.15 30.50 29.25 29.55 8.8M
2021-05-27 30.40 30.40 29.30 30.15 24.3M
2021-05-26 29.60 31.20 28.55 30.75 26.9M
2021-05-25 26.10 29.30 26.10 29.25 28.6M
2021-05-24 26.45 26.85 25.90 26.70 8.1M
2021-05-21 26.45 26.50 25.70 26.30 10.0M
2021-05-20 26.90 26.90 25.30 26.05 13.0M
2021-05-18 24.80 26.25 24.80 26.05 12.9M
2021-05-17 23.60 25.45 23.55 25.30 16.0M
2021-05-14 23.20 24.25 22.60 23.75 50.2M
2021-05-13 23.35 23.95 22.85 23.20 17.3M
2021-05-12 23.40 24.55 23.25 24.05 13.1M
2021-05-11 23.75 23.90 22.40 23.50 25.7M
2021-05-10 24.15 25.20 24.10 24.30 6.0M
2021-05-07 24.70 24.70 23.65 24.05 10.3M
2021-05-06 24.65 25.10 24.20 24.70 11.0M
2021-05-05 25.90 26.10 24.25 24.25 8.9M
2021-05-04 25.75 26.10 25.25 26.10 4.0M
2021-05-03 25.60 25.90 25.40 25.75 3.8M
2021-04-30 25.55 25.85 25.40 25.70 7.0M
2021-04-29 26.30 26.45 25.30 25.55 4.2M
2021-04-28 26.15 26.70 25.75 26.30 6.1M
2021-04-27 26.95 26.95 25.90 26.50 8.4M
2021-04-26 26.75 27.35 26.45 26.70 12.9M
2021-04-23 25.40 27.00 25.30 26.45 16.3M
2021-04-22 25.85 26.00 25.05 25.35 8.1M
2021-04-21 24.75 25.90 24.50 25.50 7.1M
2021-04-20 25.35 25.65 25.10 25.30 6.6M
2021-04-19 24.65 26.00 24.25 25.50 9.9M
2021-04-16 24.60 24.80 24.05 24.65 12.5M
2021-04-15 24.65 24.65 23.75 24.60 8.5M
2021-04-14 23.40 24.60 23.40 24.50 16.2M
2021-04-13 23.15 24.00 23.00 23.15 19.5M
2021-04-12 24.80 25.35 23.65 23.70 14.6M
2021-04-09 25.85 26.20 24.85 24.90 10.3M
2021-04-08 25.05 26.15 24.70 25.85 11.4M
2021-04-07 25.90 26.00 24.70 25.20 17.2M
2021-04-01 24.75 25.15 24.00 25.05 14.9M
2021-03-31 24.25 25.20 23.80 24.10 15.6M
2021-03-30 23.95 24.20 23.50 24.10 20.3M
2021-03-29 23.80 25.10 23.50 23.85 22.8M
2021-03-26 25.90 25.90 24.00 24.35 38.0M
2021-03-25 24.85 26.55 23.80 26.00 22.9M
2021-03-24 26.15 27.30 25.30 25.75 28.1M
2021-03-23 26.85 26.85 25.40 26.15 17.8M
2021-03-22 26.70 27.00 25.20 26.45 15.8M
2021-03-19 26.10 26.80 25.70 26.70 20.2M
2021-03-18 28.30 28.40 26.30 26.90 20.3M
2021-03-17 27.05 27.80 26.30 27.80 25.6M
2021-03-16 26.05 27.20 26.05 27.05 14.7M
2021-03-15 26.50 27.25 25.30 25.90 15.7M
2021-03-12 27.85 27.95 25.85 26.05 28.7M
2021-03-11 25.00 26.75 24.55 26.60 18.9M
2021-03-10 25.80 25.90 24.60 25.00 13.9M
2021-03-09 23.80 25.60 23.10 24.10 45.1M
2021-03-08 26.70 26.85 23.95 24.95 39.7M
2021-03-05 24.20 27.10 23.90 26.30 27.6M
2021-03-04 26.60 27.25 25.20 25.50 30.7M
2021-03-03 27.60 27.75 26.10 27.50 33.8M
2021-03-02 30.00 30.10 27.40 27.60 31.7M
2021-03-01 28.50 29.40 27.30 28.75 33.9M
2021-02-26 27.45 28.95 27.10 27.85 46.1M
2021-02-25 31.05 31.50 29.00 29.50 35.3M
2021-02-24 33.50 34.00 29.15 30.10 48.9M
2021-02-23 32.90 34.15 31.70 33.05 20.6M
2021-02-22 36.50 36.95 33.15 33.20 35.5M
2021-02-19 35.70 36.50 34.70 36.20 23.0M
2021-02-18 38.30 38.65 35.10 35.65 34.2M
2021-02-17 37.30 38.80 36.10 38.30 11.6M
2021-02-16 39.50 39.50 37.05 37.40 12.5M
2021-02-11 37.55 37.85 36.40 37.85 5.3M
2021-02-10 36.00 37.50 35.95 37.35 11.6M
2021-02-09 34.70 35.80 34.60 35.80 8.8M
2021-02-08 35.05 35.80 34.75 34.90 10.8M
2021-02-05 34.00 35.85 33.75 34.55 19.1M
2021-02-04 33.75 34.00 32.55 33.40 19.5M
2021-02-03 33.80 35.15 32.30 34.40 17.2M
2021-02-02 33.10 34.45 33.10 33.80 15.2M
2021-02-01 31.85 33.60 31.10 33.05 22.7M
2021-01-29 31.00 33.30 31.00 31.30 25.9M
2021-01-28 31.50 32.50 30.20 30.75 33.8M
2021-01-27 33.20 33.40 31.10 32.20 37.4M
2021-01-26 34.70 35.25 32.35 32.70 27.5M
2021-01-25 33.00 35.25 31.50 35.25 36.5M
2021-01-22 32.50 34.45 32.40 33.45 24.8M
2021-01-21 32.90 34.00 32.10 32.80 28.2M
2021-01-20 31.60 33.00 31.45 32.35 30.7M
2021-01-19 32.50 33.50 30.90 31.30 40.2M
2021-01-18 27.20 31.95 27.10 31.90 62.1M
2021-01-15 28.90 28.90 27.50 28.00 18.1M
2021-01-14 27.80 28.80 27.05 28.75 26.8M
2021-01-13 28.40 28.40 27.10 27.35 22.6M
2021-01-12 27.40 28.30 26.80 28.30 20.0M
2021-01-11 28.45 28.75 27.00 27.50 21.6M
2021-01-08 28.25 29.25 28.05 28.30 24.8M
2021-01-07 28.55 28.65 27.15 27.85 27.2M
2021-01-06 28.45 29.80 28.20 28.70 24.7M
2021-01-05 29.90 30.20 28.00 28.95 40.4M
2021-01-04 31.20 31.30 29.30 30.30 26.4M