Xiamen Kingdomway Group Co (002626)

002626
🏛️ 중국 →
20.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.83 18.85 18.75 18.83 432.5K
09:35 18.83 18.89 18.82 18.89 153.2K
09:40 18.89 18.97 18.88 18.92 138.9K
09:45 18.92 19.01 18.91 18.99 203.6K
09:50 19.01 19.04 18.99 19.01 246.1K
09:55 19.01 19.05 18.99 19.03 188.5K
10:00 19.03 19.07 19.03 19.07 82.4K
10:05 19.07 19.07 18.98 19.01 174.0K
10:10 19.00 19.04 19.00 19.04 111.2K
10:15 19.03 19.04 18.98 18.98 121.3K
10:20 18.99 18.99 18.96 18.96 29.6K
10:25 18.96 18.96 18.94 18.94 49.6K
10:30 18.94 19.03 18.94 19.01 87.8K
10:35 19.03 19.03 18.97 18.99 71.5K
10:40 18.98 18.99 18.93 18.95 54.5K
10:45 18.94 18.96 18.91 18.91 64.0K
10:50 18.91 18.95 18.91 18.94 51.1K
10:55 18.94 18.95 18.91 18.92 111.1K
11:00 18.92 18.95 18.91 18.95 47.4K
11:05 18.95 18.95 18.92 18.93 18.5K
11:10 18.93 18.95 18.91 18.94 61.4K
11:15 18.95 18.95 18.93 18.95 73.5K
11:20 18.95 18.97 18.93 18.96 32.5K
11:25 18.97 18.98 18.94 18.94 86.8K
11:30 18.94 18.94 18.94 18.94 0.2K
13:00 18.94 18.97 18.92 18.93 117.4K
13:05 18.94 18.94 18.88 18.88 114.1K
13:10 18.88 18.88 18.83 18.85 83.1K
13:15 18.84 18.88 18.84 18.86 94.4K
13:20 18.87 18.90 18.86 18.87 33.0K
13:25 18.87 18.88 18.85 18.87 23.2K
13:30 18.86 18.87 18.85 18.87 55.0K
13:35 18.87 18.89 18.86 18.87 51.8K
13:40 18.89 18.92 18.88 18.91 60.7K
13:45 18.90 18.91 18.89 18.89 22.6K
13:50 18.90 18.92 18.89 18.90 41.7K
13:55 18.90 18.92 18.89 18.90 19.8K
14:00 18.90 18.93 18.89 18.91 65.3K
14:05 18.91 18.92 18.90 18.91 59.2K
14:10 18.91 18.93 18.90 18.91 22.6K
14:15 18.91 18.92 18.86 18.89 113.9K
14:20 18.90 18.91 18.88 18.90 28.3K
14:25 18.90 18.93 18.89 18.91 31.7K
14:30 18.92 18.92 18.88 18.89 83.0K
14:35 18.90 18.90 18.87 18.88 32.3K
14:40 18.88 18.90 18.86 18.90 56.9K
14:45 18.90 18.90 18.87 18.88 94.2K
14:50 18.87 18.90 18.87 18.88 146.1K
14:55 18.88 18.92 18.88 18.92 103.0K
15:40 18.92 18.92 18.92 18.92 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 19.16 20.35 19.15 20.14 17.7M
2025-09-29 18.71 18.96 18.35 18.90 5.7M
2025-09-26 18.78 18.87 18.46 18.61 4.6M
2025-09-25 18.90 19.07 18.50 18.92 4.3M
2025-09-24 18.59 18.97 18.50 18.90 5.0M
2025-09-23 18.79 18.84 18.28 18.65 6.2M
2025-09-22 19.00 19.07 18.70 18.80 5.5M
2025-09-19 19.14 19.19 18.92 19.06 6.0M
2025-09-18 19.61 19.78 19.02 19.18 9.5M
2025-09-17 19.27 19.94 19.22 19.60 8.9M
2025-09-16 19.33 19.40 19.02 19.20 5.3M
2025-09-15 19.39 19.49 19.20 19.24 5.6M
2025-09-12 19.67 19.75 19.34 19.41 7.2M
2025-09-11 19.73 19.74 19.18 19.68 9.5M
2025-09-10 19.93 20.14 19.64 19.73 6.2M
2025-09-09 20.37 20.50 19.85 19.93 8.7M
2025-09-08 20.11 20.69 20.10 20.41 10.0M
2025-09-05 19.76 19.98 19.52 19.97 7.7M
2025-09-04 20.29 20.48 19.44 19.71 11.0M
2025-09-03 20.66 20.82 20.15 20.29 9.5M
2025-09-02 21.02 21.08 20.57 20.66 13.6M
2025-09-01 20.31 21.15 20.21 20.85 17.3M
2025-08-29 20.48 20.89 20.07 20.31 18.6M
2025-08-28 19.57 20.59 19.52 20.49 27.7M
2025-08-27 19.93 19.95 19.25 19.28 11.8M
2025-08-26 19.25 20.18 19.11 19.93 16.6M
2025-08-25 19.28 19.38 19.17 19.25 9.1M
2025-08-22 19.32 19.33 19.00 19.25 7.6M
2025-08-21 19.03 19.49 18.92 19.30 11.1M
2025-08-20 18.99 19.02 18.70 18.99 16.0M
2025-08-19 19.65 19.82 19.53 19.58 15.9M
2025-08-18 19.51 19.81 19.50 19.65 20.9M
2025-08-15 18.66 19.02 18.65 19.01 6.7M
2025-08-14 18.98 19.03 18.61 18.68 7.3M
2025-08-13 18.86 19.02 18.76 19.00 9.4M
2025-08-12 19.05 19.18 18.73 18.80 9.3M
2025-08-11 19.15 19.25 18.93 19.00 10.6M
2025-08-08 19.12 19.28 18.84 19.20 8.4M
2025-08-07 20.39 20.40 19.08 19.08 22.7M
2025-08-06 20.31 20.46 20.10 20.39 7.6M
2025-08-05 20.01 20.49 19.95 20.31 10.2M
2025-08-04 19.65 20.04 19.44 20.00 6.7M
2025-08-01 19.74 20.13 19.70 19.83 7.1M
2025-07-31 20.02 20.13 19.73 19.78 8.5M
2025-07-30 20.11 20.45 19.94 20.07 10.1M
2025-07-29 19.85 20.19 19.66 20.15 11.9M
2025-07-28 19.62 20.16 19.62 19.81 7.7M
2025-07-25 19.81 20.14 19.64 19.65 8.7M
2025-07-24 19.41 19.83 19.41 19.81 8.2M
2025-07-23 19.58 19.70 19.41 19.50 6.5M
2025-07-22 19.73 19.95 19.48 19.59 9.5M
2025-07-21 19.63 19.86 19.48 19.71 8.5M
2025-07-18 19.71 19.80 19.43 19.62 10.2M
2025-07-17 19.50 19.72 19.38 19.68 7.5M
2025-07-16 19.45 19.73 19.28 19.50 9.6M
2025-07-15 20.20 20.30 19.50 19.55 12.0M
2025-07-14 19.79 20.06 19.70 19.95 7.1M
2025-07-11 19.89 20.10 19.75 19.81 8.2M
2025-07-10 20.04 20.14 19.80 19.86 8.4M
2025-07-09 20.16 20.36 20.01 20.10 8.8M
2025-07-08 20.39 20.50 20.12 20.26 10.5M
2025-07-07 20.97 21.06 20.08 20.32 17.1M
2025-07-04 20.63 21.15 20.52 20.90 15.7M
2025-07-03 20.29 21.25 20.29 20.62 17.9M
2025-07-02 20.55 20.65 20.25 20.29 10.3M
2025-07-01 20.26 20.73 20.02 20.73 16.8M
2025-06-30 20.65 20.65 20.00 20.46 21.2M
2025-06-27 20.00 20.96 20.00 20.57 20.8M
2025-06-26 20.77 21.07 20.30 20.35 31.7M
2025-06-25 18.46 20.41 18.46 20.41 35.7M
2025-06-24 18.48 19.05 18.39 18.55 17.4M
2025-06-23 17.43 18.50 17.27 18.27 14.9M
2025-06-20 17.37 17.60 17.34 17.50 5.8M
2025-06-19 17.97 18.07 17.69 17.77 7.5M
2025-06-18 18.11 18.13 17.87 18.02 5.9M
2025-06-17 18.12 18.45 18.05 18.16 6.9M
2025-06-16 18.03 18.17 17.94 18.12 6.7M
2025-06-13 18.26 18.45 18.02 18.07 11.0M
2025-06-12 18.40 18.57 18.21 18.39 13.5M
2025-06-11 18.50 18.93 18.43 18.51 14.3M
2025-06-10 18.48 19.05 18.21 18.44 23.8M
2025-06-09 18.10 18.51 18.07 18.27 13.1M
2025-06-06 18.10 18.54 17.83 18.12 10.8M
2025-06-05 18.45 18.45 17.95 18.09 11.2M
2025-06-04 18.15 18.45 18.00 18.40 12.4M
2025-06-03 17.74 18.18 17.71 18.13 9.7M
2025-05-30 18.10 18.37 17.90 17.95 10.2M
2025-05-29 18.05 18.38 17.92 18.15 9.8M
2025-05-28 18.26 18.29 17.92 18.11 10.7M
2025-05-27 17.88 18.41 17.79 18.32 15.2M
2025-05-26 18.11 18.27 17.66 17.89 16.1M
2025-05-23 18.35 18.77 18.20 18.26 15.6M
2025-05-22 18.58 18.84 18.24 18.24 20.7M
2025-05-21 18.81 19.25 18.58 18.72 28.9M
2025-05-20 18.76 20.18 18.60 19.13 52.4M
2025-05-19 18.99 19.10 17.98 18.76 44.9M
2025-05-16 19.57 20.22 18.81 19.18 73.6M
2025-05-15 16.82 18.49 16.78 18.49 29.4M
2025-05-14 16.72 16.90 16.59 16.81 6.1M
2025-05-13 16.96 17.12 16.79 16.86 8.7M
2025-05-12 17.21 17.30 16.58 16.82 13.5M
2025-05-09 17.19 17.46 17.05 17.11 7.8M
2025-05-08 17.01 17.22 16.90 17.15 10.6M
2025-05-07 16.66 17.50 16.61 17.13 21.6M
2025-05-06 15.99 16.77 15.91 16.64 16.0M
2025-04-30 15.99 16.11 15.80 15.86 8.4M
2025-04-29 15.70 16.13 15.66 15.98 12.5M
2025-04-28 15.58 15.90 15.39 15.53 10.0M
2025-04-25 15.68 16.06 15.56 15.70 11.3M
2025-04-24 15.70 16.45 15.62 15.70 16.3M
2025-04-23 15.85 15.98 15.61 15.66 13.4M
2025-04-22 15.04 15.99 15.01 15.92 19.1M
2025-04-21 14.83 15.16 14.78 15.11 5.7M
2025-04-18 14.95 15.07 14.77 14.92 4.7M
2025-04-17 14.62 15.03 14.62 14.93 4.7M
2025-04-16 14.86 15.10 14.60 14.82 6.6M
2025-04-15 14.87 15.15 14.70 14.97 6.4M
2025-04-14 14.60 15.06 14.53 14.96 10.4M
2025-04-11 14.89 14.95 14.41 14.52 13.1M
2025-04-10 13.98 14.89 13.98 14.89 15.5M
2025-04-09 13.16 13.54 12.65 13.54 11.0M
2025-04-08 13.50 13.77 13.14 13.46 12.0M
2025-04-07 14.25 14.56 13.62 13.62 9.4M
2025-04-03 14.98 15.30 14.95 15.13 4.6M
2025-04-02 15.14 15.35 15.02 15.16 4.7M
2025-04-01 14.87 15.33 14.87 15.14 6.2M
2025-03-31 14.90 15.08 14.75 14.87 5.1M
2025-03-28 15.20 15.36 14.99 15.02 5.7M
2025-03-27 15.06 15.27 14.95 15.24 6.2M
2025-03-26 14.88 15.20 14.87 15.09 6.8M
2025-03-25 14.86 15.28 14.68 15.03 10.0M
2025-03-24 14.95 15.00 14.60 14.80 5.6M
2025-03-21 15.01 15.15 14.85 14.90 5.9M
2025-03-20 15.26 15.29 15.02 15.05 7.4M
2025-03-19 15.30 15.44 15.15 15.23 8.5M
2025-03-18 15.45 15.58 15.19 15.33 14.3M
2025-03-17 15.15 15.58 14.92 15.48 18.3M
2025-03-14 14.45 15.00 14.45 14.97 14.0M
2025-03-13 14.34 15.00 14.34 14.61 17.1M
2025-03-12 14.30 14.42 14.25 14.31 4.0M
2025-03-11 14.11 14.32 14.06 14.32 4.3M
2025-03-10 14.14 14.23 14.05 14.20 3.8M
2025-03-07 14.17 14.21 14.01 14.13 3.6M
2025-03-06 13.99 14.19 13.91 14.16 4.5M
2025-03-05 14.20 14.20 13.92 13.98 4.1M
2025-03-04 14.12 14.19 14.00 14.16 2.9M
2025-03-03 13.96 14.24 13.96 14.12 4.7M
2025-02-28 14.24 14.39 13.89 13.95 6.9M
2025-02-27 14.21 14.34 14.11 14.26 5.1M
2025-02-26 14.20 14.26 14.10 14.25 5.7M
2025-02-25 14.33 14.39 14.16 14.21 4.9M
2025-02-24 14.50 14.57 14.39 14.41 4.2M
2025-02-21 14.49 14.68 14.30 14.54 5.1M
2025-02-20 14.31 14.61 14.28 14.49 5.1M
2025-02-19 14.35 14.38 14.20 14.34 4.4M
2025-02-18 14.74 14.75 14.24 14.31 6.5M
2025-02-17 14.93 14.96 14.66 14.75 5.8M
2025-02-14 14.60 14.86 14.60 14.84 6.3M
2025-02-13 14.60 14.79 14.49 14.68 5.3M
2025-02-12 14.50 14.64 14.46 14.60 3.9M
2025-02-11 14.66 14.72 14.41 14.54 3.4M
2025-02-10 14.61 14.75 14.56 14.66 4.5M
2025-02-07 14.37 14.71 14.31 14.61 5.4M
2025-02-06 14.17 14.41 14.05 14.40 4.0M
2025-02-05 14.36 14.47 14.16 14.26 3.6M
2025-01-27 14.20 14.49 14.20 14.27 3.9M
2025-01-24 14.19 14.30 14.10 14.22 3.9M
2025-01-23 14.36 14.50 14.23 14.23 3.7M
2025-01-22 14.43 14.43 14.14 14.27 3.4M
2025-01-21 14.51 14.57 14.25 14.39 3.2M
2025-01-20 14.52 14.69 14.47 14.51 3.4M
2025-01-17 14.33 14.50 14.16 14.40 3.4M
2025-01-16 14.39 14.74 14.25 14.34 5.0M
2025-01-15 14.36 14.43 14.17 14.29 5.3M
2025-01-14 13.84 14.18 13.80 14.17 5.6M
2025-01-13 13.73 13.89 13.61 13.80 3.4M
2025-01-10 14.11 14.22 13.81 13.81 3.7M
2025-01-09 14.15 14.33 14.06 14.14 3.1M
2025-01-08 14.43 14.52 13.99 14.29 4.7M
2025-01-07 14.74 14.74 14.28 14.47 5.2M
2025-01-06 14.61 14.85 14.40 14.67 4.4M
2025-01-03 14.96 15.09 14.53 14.61 5.5M
2025-01-02 15.20 15.35 14.73 14.84 5.5M