Zhejiang Kingland Pipeline and Technologies Co Ltd (002443)

002443
🏛️ 중국 →
7.76
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
2021-12-31 7.96 8.35 7.90 7.91 25.7M
2021-12-30 7.78 8.27 7.77 8.02 30.6M
2021-12-29 7.72 7.94 7.67 7.78 13.5M
2021-12-28 7.95 7.99 7.66 7.83 21.2M
2021-12-27 7.42 8.18 7.27 7.90 37.7M
2021-12-24 7.89 7.90 7.32 7.45 29.9M
2021-12-23 7.71 7.96 7.66 7.89 22.9M
2021-12-22 7.88 8.06 7.70 7.83 35.0M
2021-12-21 7.95 8.46 7.85 7.95 47.3M
2021-12-20 7.75 8.25 7.65 8.04 58.3M
2021-12-17 7.70 8.47 7.64 8.03 101.0M
2021-12-16 7.04 7.70 6.89 7.70 60.9M
2021-12-15 6.83 7.34 6.81 7.00 54.3M
2021-12-14 6.89 7.07 6.67 6.67 46.7M
2021-12-13 6.83 7.13 6.58 7.07 71.5M
2021-12-10 6.34 6.59 6.32 6.48 12.5M
2021-12-09 6.61 6.65 6.36 6.40 18.6M
2021-12-08 6.66 6.69 6.52 6.67 16.3M
2021-12-07 6.70 6.90 6.55 6.69 28.0M
2021-12-06 6.47 6.98 6.39 6.76 39.2M
2021-12-03 6.16 6.53 6.15 6.43 23.3M
2021-12-02 6.16 6.20 6.12 6.17 7.6M
2021-12-01 5.97 6.15 5.96 6.15 9.8M
2021-11-30 5.85 6.09 5.80 5.99 12.3M
2021-11-29 5.76 5.80 5.73 5.78 4.9M
2021-11-26 5.83 5.88 5.80 5.83 3.7M
2021-11-25 5.93 5.93 5.82 5.87 4.8M
2021-11-24 5.93 5.95 5.86 5.89 3.6M
2021-11-23 5.87 5.94 5.86 5.92 4.7M
2021-11-22 5.88 5.94 5.88 5.89 4.4M
2021-11-19 5.89 5.91 5.80 5.88 5.6M
2021-11-18 5.90 5.95 5.87 5.88 4.8M
2021-11-17 5.82 5.92 5.81 5.91 5.1M
2021-11-16 5.86 5.86 5.81 5.82 4.0M
2021-11-15 5.75 5.88 5.75 5.87 4.2M
2021-11-12 5.78 5.84 5.72 5.79 3.3M
2021-11-11 5.76 5.82 5.73 5.78 4.6M
2021-11-10 5.71 5.76 5.65 5.75 3.9M
2021-11-09 5.71 5.77 5.71 5.72 3.2M
2021-11-08 5.67 5.76 5.63 5.73 4.5M
2021-11-05 5.64 5.69 5.61 5.65 4.2M
2021-11-04 5.55 5.65 5.53 5.65 3.9M
2021-11-03 5.51 5.59 5.51 5.57 3.9M
2021-11-02 5.65 5.67 5.48 5.53 5.1M
2021-11-01 5.53 5.66 5.52 5.65 4.4M
2021-10-29 5.52 5.57 5.50 5.56 3.5M
2021-10-28 5.53 5.55 5.43 5.52 5.0M
2021-10-27 5.66 5.66 5.50 5.53 6.7M
2021-10-26 5.66 5.70 5.62 5.64 4.7M
2021-10-25 5.69 5.69 5.60 5.67 5.5M
2021-10-22 5.80 5.82 5.59 5.65 7.6M
2021-10-21 5.68 5.76 5.68 5.75 3.8M
2021-10-20 5.70 5.72 5.67 5.68 2.9M
2021-10-19 5.70 5.72 5.66 5.69 3.0M
2021-10-18 5.70 5.73 5.65 5.70 3.1M
2021-10-15 5.75 5.75 5.67 5.67 3.4M
2021-10-14 5.73 5.77 5.69 5.75 3.0M
2021-10-13 5.78 5.80 5.65 5.75 4.8M
2021-10-12 5.88 5.92 5.73 5.80 5.1M
2021-10-11 5.93 5.94 5.81 5.90 5.4M
2021-10-08 5.85 5.97 5.84 5.91 7.7M
2021-09-30 5.77 5.83 5.75 5.80 4.9M
2021-09-29 5.97 5.97 5.75 5.76 10.5M
2021-09-28 5.93 6.03 5.80 6.02 7.8M
2021-09-27 6.12 6.14 5.82 5.88 11.4M
2021-09-24 6.33 6.35 6.11 6.12 7.1M
2021-09-23 6.37 6.44 6.28 6.33 7.2M
2021-09-22 6.22 6.35 6.09 6.35 8.0M
2021-09-17 6.29 6.41 6.13 6.25 8.2M
2021-09-16 6.44 6.54 6.29 6.29 9.9M
2021-09-15 6.34 6.47 6.34 6.41 9.4M
2021-09-14 6.49 6.58 6.35 6.39 11.8M
2021-09-13 6.36 6.50 6.33 6.49 9.9M
2021-09-10 6.48 6.64 6.39 6.40 19.2M
2021-09-09 6.31 6.50 6.29 6.43 14.9M
2021-09-08 6.19 6.31 6.18 6.29 8.7M
2021-09-07 6.19 6.24 6.18 6.20 8.2M
2021-09-06 6.19 6.25 6.16 6.20 6.2M
2021-09-03 6.14 6.24 6.10 6.20 8.6M
2021-09-02 6.06 6.16 6.05 6.13 8.1M
2021-09-01 6.12 6.23 6.09 6.10 9.7M
2021-08-31 6.02 6.15 6.00 6.11 7.8M
2021-08-30 6.15 6.16 5.98 6.06 9.1M
2021-08-27 6.07 6.12 6.02 6.11 8.4M
2021-08-26 6.04 6.10 6.01 6.07 10.8M
2021-08-25 5.88 6.07 5.82 6.04 14.6M
2021-08-24 5.84 5.96 5.84 5.89 9.3M
2021-08-23 5.92 5.94 5.81 5.84 10.4M
2021-08-20 5.67 5.74 5.61 5.73 3.7M
2021-08-19 5.71 5.72 5.65 5.66 3.1M
2021-08-18 5.62 5.72 5.61 5.71 3.9M
2021-08-17 5.71 5.76 5.61 5.61 5.5M
2021-08-16 5.77 5.80 5.71 5.74 5.3M
2021-08-13 5.69 5.77 5.66 5.77 6.4M
2021-08-12 5.64 5.72 5.62 5.70 5.2M
2021-08-11 5.64 5.65 5.60 5.64 4.3M
2021-08-10 5.59 5.63 5.58 5.62 3.3M
2021-08-09 5.53 5.61 5.51 5.61 4.7M
2021-08-06 5.51 5.54 5.48 5.54 2.8M
2021-08-05 5.56 5.57 5.50 5.51 3.6M
2021-08-04 5.57 5.62 5.54 5.57 4.1M
2021-08-03 5.56 5.64 5.56 5.59 4.4M
2021-08-02 5.55 5.62 5.42 5.62 8.1M
2021-07-30 5.52 5.58 5.45 5.55 5.1M
2021-07-29 5.53 5.56 5.50 5.52 5.0M
2021-07-28 5.65 5.68 5.49 5.50 6.6M
2021-07-27 5.86 5.86 5.68 5.68 6.1M
2021-07-26 5.84 5.90 5.75 5.86 7.2M
2021-07-23 5.86 5.87 5.76 5.80 7.7M
2021-07-22 5.84 5.93 5.82 5.87 8.2M
2021-07-21 5.88 6.04 5.86 5.91 14.8M
2021-07-20 5.70 5.70 5.63 5.66 3.4M
2021-07-19 5.85 5.86 5.69 5.71 6.6M
2021-07-16 5.78 5.87 5.76 5.85 3.6M
2021-07-15 5.86 5.86 5.73 5.82 5.8M
2021-07-14 5.96 5.97 5.86 5.87 5.4M
2021-07-13 5.99 6.01 5.92 5.97 4.9M
2021-07-12 5.96 6.03 5.94 6.00 4.9M
2021-07-09 5.90 5.93 5.86 5.93 5.0M
2021-07-08 6.05 6.06 5.92 5.93 7.1M
2021-07-07 6.40 6.41 6.36 6.40 7.3M
2021-07-06 6.39 6.43 6.37 6.42 5.7M
2021-07-05 6.38 6.40 6.35 6.39 3.3M
2021-07-02 6.40 6.40 6.34 6.37 3.8M
2021-07-01 6.33 6.40 6.33 6.38 7.9M
2021-06-30 6.32 6.33 6.29 6.30 3.0M
2021-06-29 6.34 6.34 6.30 6.31 2.4M
2021-06-28 6.34 6.35 6.31 6.33 3.4M
2021-06-25 6.32 6.36 6.30 6.36 4.1M
2021-06-24 6.33 6.33 6.29 6.32 3.5M
2021-06-23 6.34 6.34 6.31 6.33 3.6M
2021-06-22 6.33 6.35 6.31 6.33 4.1M
2021-06-21 6.34 6.36 6.31 6.33 3.6M
2021-06-18 6.38 6.39 6.33 6.35 3.5M
2021-06-17 6.43 6.46 6.37 6.38 4.0M
2021-06-16 6.36 6.49 6.35 6.44 9.8M
2021-06-15 6.54 6.58 6.39 6.40 9.1M
2021-06-11 6.44 6.44 6.40 6.41 3.9M
2021-06-10 6.40 6.43 6.38 6.40 3.7M
2021-06-09 6.33 6.44 6.31 6.43 6.1M
2021-06-08 6.33 6.34 6.31 6.34 2.7M
2021-06-07 6.34 6.34 6.30 6.32 2.8M
2021-06-04 6.35 6.36 6.31 6.32 4.4M
2021-06-03 6.35 6.39 6.34 6.37 3.4M
2021-06-02 6.38 6.40 6.34 6.36 3.9M
2021-06-01 6.38 6.39 6.33 6.37 3.8M
2021-05-31 6.38 6.43 6.36 6.38 3.8M
2021-05-28 6.48 6.49 6.37 6.39 4.6M
2021-05-27 6.43 6.47 6.40 6.46 4.5M
2021-05-26 6.39 6.44 6.39 6.42 4.5M
2021-05-25 6.37 6.43 6.33 6.41 4.0M
2021-05-24 6.31 6.38 6.30 6.37 3.2M
2021-05-21 6.33 6.34 6.30 6.32 4.7M
2021-05-20 6.36 6.41 6.29 6.31 5.5M
2021-05-19 6.41 6.43 6.38 6.40 3.4M
2021-05-18 6.46 6.48 6.39 6.42 4.9M
2021-05-17 6.48 6.50 6.43 6.45 5.8M
2021-05-14 6.42 6.50 6.42 6.47 6.0M
2021-05-13 6.41 6.48 6.35 6.42 6.1M
2021-05-12 6.37 6.44 6.36 6.43 6.3M
2021-05-11 6.38 6.39 6.27 6.37 8.0M
2021-05-10 6.54 6.57 6.38 6.40 11.4M
2021-05-07 6.55 6.57 6.47 6.49 6.4M
2021-05-06 6.42 6.56 6.42 6.53 6.1M
2021-04-30 6.58 6.61 6.38 6.42 11.3M
2021-04-29 6.62 6.67 6.53 6.58 9.0M
2021-04-28 6.65 6.70 6.57 6.64 8.0M
2021-04-27 6.90 6.96 6.61 6.68 15.3M
2021-04-26 7.06 7.12 6.89 6.94 18.7M
2021-04-23 7.39 7.39 7.00 7.07 36.7M
2021-04-22 7.27 7.55 7.25 7.52 23.3M
2021-04-21 7.37 7.38 7.23 7.24 9.4M
2021-04-20 7.35 7.47 7.31 7.37 14.1M
2021-04-19 7.33 7.39 7.26 7.33 12.4M
2021-04-16 7.18 7.35 7.15 7.30 13.1M
2021-04-15 7.22 7.28 7.12 7.18 10.4M
2021-04-14 7.14 7.28 7.06 7.22 9.8M
2021-04-13 7.05 7.14 6.97 7.10 6.6M
2021-04-12 7.19 7.22 7.06 7.08 7.2M
2021-04-09 7.22 7.27 7.12 7.18 8.7M
2021-04-08 7.26 7.36 7.19 7.19 11.1M
2021-04-07 7.15 7.27 7.11 7.26 7.7M
2021-04-06 7.22 7.24 7.14 7.18 5.5M
2021-04-02 7.32 7.32 7.12 7.17 9.4M
2021-04-01 7.28 7.34 7.21 7.32 10.9M
2021-03-31 7.17 7.35 7.12 7.34 17.8M
2021-03-30 7.20 7.21 7.08 7.11 8.8M
2021-03-29 7.12 7.25 7.01 7.25 10.6M
2021-03-26 6.93 7.07 6.92 7.06 6.2M
2021-03-25 7.09 7.11 6.87 6.90 9.7M
2021-03-24 7.13 7.19 7.02 7.06 7.7M
2021-03-23 7.30 7.32 7.14 7.17 8.2M
2021-03-22 7.24 7.35 7.23 7.29 8.6M
2021-03-19 7.10 7.33 7.05 7.25 11.9M
2021-03-18 7.19 7.24 7.14 7.15 7.1M
2021-03-17 7.24 7.28 7.13 7.21 7.9M
2021-03-16 7.15 7.26 7.15 7.24 8.7M
2021-03-15 7.15 7.25 7.10 7.20 9.7M
2021-03-12 7.10 7.19 7.04 7.15 10.6M
2021-03-11 6.83 7.16 6.81 7.10 13.2M
2021-03-10 7.04 7.10 6.81 6.82 11.2M
2021-03-09 7.11 7.28 6.85 7.05 16.3M
2021-03-08 7.24 7.33 7.13 7.15 11.9M
2021-03-05 7.24 7.31 7.15 7.25 14.0M
2021-03-04 7.10 7.47 7.06 7.29 24.5M
2021-03-03 7.01 7.15 7.00 7.11 13.1M
2021-03-02 7.04 7.07 6.96 7.01 9.3M
2021-03-01 6.87 7.04 6.85 7.03 10.5M
2021-02-26 6.82 6.88 6.78 6.84 6.8M
2021-02-25 7.03 7.06 6.90 6.91 10.1M
2021-02-24 7.07 7.17 6.93 7.00 21.3M
2021-02-23 6.90 7.00 6.80 6.86 9.1M
2021-02-22 6.88 7.06 6.85 6.94 16.6M
2021-02-19 6.78 6.88 6.74 6.88 10.4M
2021-02-18 6.78 6.92 6.72 6.82 11.4M
2021-02-10 6.50 6.83 6.40 6.74 14.3M
2021-02-09 6.37 6.53 6.33 6.48 5.6M
2021-02-08 6.46 6.49 6.35 6.37 5.4M
2021-02-05 6.45 6.55 6.43 6.46 4.6M
2021-02-04 6.58 6.58 6.36 6.49 8.3M
2021-02-03 6.39 6.63 6.32 6.58 9.7M
2021-02-02 6.50 6.55 6.38 6.42 6.7M
2021-02-01 6.54 6.64 6.43 6.51 8.4M
2021-01-29 6.37 6.55 6.31 6.54 11.0M
2021-01-28 6.33 6.48 6.29 6.38 8.2M
2021-01-27 6.19 6.40 6.14 6.38 9.2M
2021-01-26 6.14 6.26 6.12 6.16 4.7M
2021-01-25 6.22 6.24 6.12 6.14 4.4M
2021-01-22 6.29 6.32 6.20 6.23 5.1M
2021-01-21 6.30 6.36 6.28 6.32 5.6M
2021-01-20 6.29 6.37 6.28 6.34 4.3M
2021-01-19 6.33 6.38 6.25 6.31 5.8M
2021-01-18 6.34 6.42 6.29 6.36 5.3M
2021-01-15 6.30 6.40 6.27 6.34 5.4M
2021-01-14 6.23 6.30 6.13 6.30 4.6M
2021-01-13 6.10 6.33 6.05 6.23 7.0M
2021-01-12 6.07 6.16 6.06 6.13 4.0M
2021-01-11 6.24 6.24 6.02 6.07 6.5M
2021-01-08 6.22 6.25 6.10 6.21 5.6M
2021-01-07 6.33 6.37 6.22 6.24 5.2M
2021-01-06 6.36 6.38 6.27 6.31 5.3M
2021-01-05 6.39 6.42 6.33 6.38 4.8M
2021-01-04 6.39 6.44 6.32 6.42 5.6M