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
2022-12-30 6.64 6.70 6.27 6.30 37.5M
2022-12-29 6.43 6.45 6.25 6.45 20.8M
2022-12-28 5.91 5.91 5.80 5.86 4.5M
2022-12-27 5.86 5.91 5.83 5.90 4.5M
2022-12-26 5.80 5.86 5.77 5.85 3.4M
2022-12-23 5.77 5.85 5.70 5.81 5.2M
2022-12-22 5.91 5.98 5.76 5.79 8.2M
2022-12-21 5.96 5.97 5.88 5.92 3.5M
2022-12-20 5.92 5.97 5.88 5.92 4.3M
2022-12-19 6.12 6.12 5.91 5.92 8.8M
2022-12-16 6.12 6.20 6.05 6.11 6.3M
2022-12-15 6.14 6.17 6.10 6.14 5.7M
2022-12-14 6.17 6.22 6.11 6.13 5.4M
2022-12-13 6.13 6.22 6.09 6.18 7.2M
2022-12-12 6.40 6.40 6.09 6.10 17.3M
2022-12-09 6.51 6.52 6.36 6.36 11.2M
2022-12-08 6.49 6.52 6.41 6.47 8.5M
2022-12-07 6.46 6.49 6.41 6.46 8.2M
2022-12-06 6.60 6.61 6.42 6.45 9.8M
2022-12-05 6.45 6.57 6.44 6.56 13.2M
2022-12-02 6.41 6.47 6.37 6.45 7.1M
2022-12-01 6.42 6.46 6.37 6.41 8.3M
2022-11-30 6.48 6.49 6.36 6.39 9.6M
2022-11-29 6.38 6.47 6.38 6.45 8.7M
2022-11-28 6.33 6.38 6.20 6.37 7.9M
2022-11-25 6.35 6.42 6.30 6.38 6.4M
2022-11-24 6.32 6.42 6.30 6.36 9.0M
2022-11-23 6.29 6.38 6.27 6.29 10.1M
2022-11-22 6.30 6.47 6.27 6.28 10.9M
2022-11-21 6.30 6.34 6.25 6.30 5.9M
2022-11-18 6.42 6.45 6.31 6.33 7.1M
2022-11-17 6.58 6.58 6.38 6.42 7.7M
2022-11-16 6.47 6.52 6.44 6.50 7.8M
2022-11-15 6.38 6.46 6.34 6.45 6.8M
2022-11-14 6.46 6.54 6.36 6.38 7.3M
2022-11-11 6.42 6.50 6.35 6.44 12.4M
2022-11-10 6.36 6.39 6.31 6.32 7.9M
2022-11-09 6.42 6.51 6.36 6.37 11.4M
2022-11-08 6.39 6.48 6.35 6.45 8.7M
2022-11-07 6.22 6.50 6.20 6.43 17.3M
2022-11-04 6.16 6.23 6.14 6.22 9.6M
2022-11-03 6.08 6.18 6.06 6.17 8.0M
2022-11-02 6.04 6.19 6.00 6.14 10.6M
2022-11-01 5.95 6.06 5.95 6.05 8.5M
2022-10-31 5.98 6.08 5.87 5.95 8.0M
2022-10-28 5.95 6.15 5.86 5.98 14.3M
2022-10-27 5.97 6.00 5.93 5.96 7.8M
2022-10-26 5.92 6.02 5.91 5.97 11.0M
2022-10-25 6.00 6.05 5.86 5.90 12.6M
2022-10-24 6.20 6.28 6.00 6.02 22.5M
2022-10-21 6.58 6.64 6.42 6.45 10.8M
2022-10-20 6.57 6.65 6.50 6.54 7.2M
2022-10-19 6.67 6.77 6.57 6.57 10.4M
2022-10-18 6.77 6.78 6.67 6.71 10.6M
2022-10-17 6.61 6.78 6.60 6.75 11.8M
2022-10-14 6.50 6.68 6.50 6.68 18.4M
2022-10-13 6.51 6.54 6.42 6.45 14.9M
2022-10-12 6.54 6.60 6.37 6.59 12.1M
2022-10-11 6.61 6.63 6.39 6.56 11.7M
2022-10-10 6.74 6.88 6.56 6.59 13.3M
2022-09-30 6.63 6.90 6.48 6.71 19.9M
2022-09-29 6.83 6.98 6.68 6.72 24.1M
2022-09-28 6.63 6.85 6.46 6.66 23.8M
2022-09-27 6.47 6.58 6.40 6.58 12.4M
2022-09-26 6.72 6.73 6.45 6.46 18.4M
2022-09-23 7.03 7.05 6.78 6.79 15.6M
2022-09-22 7.03 7.16 6.99 6.99 16.2M
2022-09-21 6.90 7.13 6.71 7.13 22.6M
2022-09-20 7.03 7.12 6.94 6.99 22.8M
2022-09-19 7.44 7.45 6.99 7.01 36.7M
2022-09-16 7.94 7.96 7.38 7.52 48.1M
2022-09-15 8.00 8.19 7.85 8.11 61.4M
2022-09-14 8.00 8.25 7.61 7.98 87.1M
2022-09-13 8.18 8.61 7.89 8.38 107.6M
2022-09-09 7.72 8.02 7.66 7.83 41.9M
2022-09-08 7.50 8.10 7.45 7.87 58.4M
2022-09-07 7.32 7.77 7.24 7.56 34.7M
2022-09-06 7.39 7.41 7.24 7.38 27.8M
2022-09-05 7.03 7.70 6.99 7.49 45.0M
2022-09-02 7.02 7.06 6.95 7.03 6.3M
2022-09-01 6.88 7.18 6.88 6.98 9.5M
2022-08-31 7.03 7.09 6.84 6.92 11.6M
2022-08-30 7.02 7.13 6.93 7.04 8.2M
2022-08-29 6.88 7.02 6.80 7.01 9.9M
2022-08-26 7.12 7.13 6.95 6.96 11.4M
2022-08-25 7.03 7.20 6.98 7.13 11.6M
2022-08-24 7.15 7.32 7.03 7.03 19.7M
2022-08-23 7.18 7.19 7.06 7.15 8.3M
2022-08-22 7.04 7.17 6.98 7.16 10.2M
2022-08-19 7.18 7.23 7.13 7.15 8.6M
2022-08-18 7.19 7.21 7.05 7.15 9.8M
2022-08-17 7.21 7.24 7.14 7.21 6.7M
2022-08-16 7.14 7.23 7.11 7.20 8.4M
2022-08-15 7.21 7.24 7.13 7.15 7.8M
2022-08-12 7.18 7.25 7.14 7.21 7.1M
2022-08-11 7.12 7.26 7.11 7.20 10.8M
2022-08-10 7.05 7.12 6.99 7.10 8.9M
2022-08-09 7.08 7.11 7.02 7.07 6.5M
2022-08-08 7.04 7.09 6.98 7.08 6.4M
2022-08-05 6.98 7.07 6.88 7.06 9.2M
2022-08-04 6.75 6.98 6.75 6.97 11.7M
2022-08-03 7.04 7.16 6.81 6.82 16.5M
2022-08-02 7.38 7.38 6.96 7.05 17.8M
2022-08-01 7.46 7.47 7.32 7.44 8.2M
2022-07-29 7.55 7.58 7.40 7.42 10.8M
2022-07-28 7.50 7.64 7.48 7.55 13.0M
2022-07-27 7.43 7.55 7.37 7.48 10.9M
2022-07-26 7.35 7.44 7.27 7.41 12.4M
2022-07-25 7.48 7.56 7.32 7.33 10.0M
2022-07-22 7.53 7.58 7.39 7.48 12.9M
2022-07-21 7.63 7.75 7.50 7.53 18.1M
2022-07-20 7.70 7.76 7.62 7.66 13.4M
2022-07-19 7.75 7.80 7.64 7.70 10.5M
2022-07-18 7.54 7.73 7.54 7.71 11.1M
2022-07-15 7.90 7.93 7.51 7.54 20.1M
2022-07-14 8.10 8.17 7.84 7.89 19.5M
2022-07-13 8.07 8.28 8.07 8.17 16.8M
2022-07-12 7.94 8.27 7.91 8.12 20.7M
2022-07-11 7.92 8.25 7.74 8.01 19.2M
2022-07-08 7.96 8.04 7.92 7.95 12.3M
2022-07-07 8.01 8.10 7.92 7.99 14.5M
2022-07-06 8.44 8.44 8.00 8.02 24.3M
2022-07-05 8.57 8.63 8.35 8.45 14.5M
2022-07-04 8.36 8.64 8.28 8.57 18.5M
2022-07-01 8.36 8.50 8.30 8.36 18.6M
2022-06-30 8.47 8.53 8.18 8.36 25.6M
2022-06-29 8.61 8.79 8.43 8.45 23.9M
2022-06-28 8.55 8.75 8.35 8.70 30.2M
2022-06-27 8.60 8.70 8.45 8.52 20.7M
2022-06-24 8.60 8.64 8.41 8.56 21.2M
2022-06-23 8.64 8.68 8.40 8.64 26.8M
2022-06-22 8.90 8.97 8.57 8.58 27.3M
2022-06-21 9.22 9.27 8.77 9.02 38.0M
2022-06-20 9.35 9.58 9.21 9.35 37.2M
2022-06-17 9.28 9.41 9.08 9.34 43.3M
2022-06-16 9.10 9.55 8.85 9.52 66.4M
2022-06-15 9.10 9.48 8.98 9.09 65.0M
2022-06-14 8.83 9.25 8.74 9.08 44.1M
2022-06-13 9.32 9.38 8.81 9.02 69.9M
2022-06-10 8.89 9.58 8.89 9.41 71.5M
2022-06-09 9.30 9.68 9.01 9.02 107.7M
2022-06-08 8.39 9.14 8.36 9.14 58.9M
2022-06-07 8.31 8.44 8.21 8.31 28.3M
2022-06-06 8.06 8.40 7.90 8.40 45.1M
2022-06-02 8.30 8.34 8.10 8.13 29.9M
2022-06-01 8.26 8.39 8.10 8.32 35.8M
2022-05-31 8.57 8.58 8.18 8.41 45.4M
2022-05-30 8.55 8.77 8.30 8.56 54.2M
2022-05-27 8.55 9.09 8.49 8.94 65.1M
2022-05-26 8.40 8.88 8.26 8.62 54.0M
2022-05-25 7.91 8.22 7.78 8.15 31.7M
2022-05-24 8.85 8.91 8.00 8.01 60.3M
2022-05-23 8.62 8.91 8.60 8.77 39.1M
2022-05-20 8.40 8.88 8.39 8.57 48.6M
2022-05-19 8.16 8.48 8.12 8.47 34.5M
2022-05-18 8.31 8.41 8.18 8.28 26.7M
2022-05-17 8.44 8.54 8.11 8.30 37.4M
2022-05-16 8.54 8.73 8.32 8.59 38.6M
2022-05-13 8.76 8.76 8.35 8.50 46.2M
2022-05-12 8.53 9.08 8.22 8.81 70.6M
2022-05-11 8.92 9.33 8.48 8.60 85.3M
2022-05-10 8.27 9.20 8.25 8.95 92.6M
2022-05-09 7.78 8.45 7.78 8.45 81.5M
2022-05-06 7.91 7.97 7.59 7.68 38.8M
2022-05-05 7.79 8.22 7.68 8.21 47.6M
2022-04-29 7.57 7.97 7.45 7.88 44.3M
2022-04-28 7.49 7.66 7.10 7.57 47.4M
2022-04-27 7.08 7.94 7.04 7.88 71.1M
2022-04-26 6.96 7.57 6.95 7.22 40.8M
2022-04-25 7.05 7.60 6.94 6.99 42.8M
2022-04-22 6.83 7.23 6.58 7.23 38.5M
2022-04-21 7.88 7.92 7.16 7.16 32.5M
2022-04-20 8.21 8.35 7.95 7.96 25.6M
2022-04-19 8.35 8.39 8.15 8.26 23.5M
2022-04-18 8.59 8.59 8.13 8.40 32.9M
2022-04-15 8.57 8.87 8.40 8.60 46.5M
2022-04-14 8.09 8.80 7.94 8.58 49.7M
2022-04-13 8.30 8.53 8.00 8.03 35.7M
2022-04-12 7.90 8.72 7.70 8.34 54.8M
2022-04-11 8.00 8.21 7.91 7.93 40.2M
2022-04-08 7.77 8.02 7.68 7.92 28.1M
2022-04-07 8.00 8.09 7.70 7.70 23.6M
2022-04-06 7.75 8.00 7.71 7.98 23.7M
2022-04-01 7.69 7.84 7.65 7.76 17.4M
2022-03-31 7.87 8.18 7.75 7.80 33.8M
2022-03-30 7.46 7.87 7.45 7.81 28.6M
2022-03-29 7.58 7.63 7.36 7.43 10.2M
2022-03-28 7.51 7.65 7.35 7.58 13.2M
2022-03-25 7.68 7.71 7.52 7.56 13.7M
2022-03-24 7.55 7.67 7.42 7.59 14.1M
2022-03-23 7.74 7.77 7.53 7.58 15.6M
2022-03-22 7.92 7.98 7.70 7.72 18.7M
2022-03-21 7.73 8.07 7.63 7.98 29.7M
2022-03-18 7.44 7.73 7.37 7.68 23.5M
2022-03-17 7.69 7.84 7.42 7.52 29.5M
2022-03-16 7.50 7.74 7.20 7.65 21.5M
2022-03-15 7.86 7.89 7.30 7.36 29.5M
2022-03-14 8.18 8.25 7.89 8.05 29.3M
2022-03-11 8.55 8.59 8.07 8.35 37.5M
2022-03-10 8.36 8.83 8.04 8.74 54.2M
2022-03-09 8.00 8.36 7.71 8.26 33.7M
2022-03-08 8.30 8.48 7.99 8.00 29.6M
2022-03-07 8.45 8.74 8.32 8.44 48.7M
2022-03-04 8.68 8.98 8.29 8.31 40.5M
2022-03-03 8.61 8.77 8.37 8.74 48.0M
2022-03-02 7.99 8.49 7.94 8.47 32.6M
2022-03-01 7.88 8.36 7.88 8.07 20.9M
2022-02-28 8.01 8.07 7.76 7.86 16.6M
2022-02-25 7.71 8.20 7.70 8.01 35.8M
2022-02-24 8.02 8.05 7.48 7.66 39.2M
2022-02-23 8.55 8.60 7.96 8.06 46.8M
2022-02-22 8.81 8.91 8.45 8.55 28.0M
2022-02-21 9.03 9.15 8.83 8.92 26.8M
2022-02-18 8.63 9.37 8.57 9.10 43.3M
2022-02-17 8.74 9.10 8.63 8.82 30.1M
2022-02-16 8.65 8.83 8.41 8.82 29.1M
2022-02-15 8.73 8.73 8.35 8.51 24.1M
2022-02-14 8.90 9.27 8.66 8.73 39.4M
2022-02-11 8.40 9.00 8.28 8.95 44.8M
2022-02-10 8.80 9.11 8.42 8.58 42.6M
2022-02-09 8.77 8.80 8.40 8.47 30.6M
2022-02-08 8.46 8.75 8.26 8.59 46.2M
2022-02-07 7.74 8.25 7.56 8.25 26.9M
2022-01-28 7.69 7.74 7.38 7.50 14.4M
2022-01-27 7.98 8.01 7.54 7.59 23.9M
2022-01-26 7.77 8.07 7.77 8.02 15.4M
2022-01-25 8.35 8.38 7.72 7.74 19.5M
2022-01-24 8.03 8.54 7.70 8.35 33.9M
2022-01-21 7.80 8.20 7.70 8.11 31.2M
2022-01-20 8.35 8.68 7.82 7.87 54.1M
2022-01-19 8.81 9.23 8.61 8.69 63.0M
2022-01-18 8.49 8.91 8.25 8.39 43.1M
2022-01-17 8.51 8.62 8.12 8.38 26.2M
2022-01-14 8.65 8.82 8.50 8.54 25.0M
2022-01-13 8.61 9.08 8.52 8.74 34.0M
2022-01-12 8.81 8.96 8.50 8.63 37.3M
2022-01-11 9.42 9.43 8.60 8.70 57.7M
2022-01-10 9.61 9.96 9.19 9.55 48.0M
2022-01-07 9.50 10.14 9.20 9.77 64.0M
2022-01-06 8.79 9.69 8.73 9.61 60.5M
2022-01-05 8.30 9.07 8.29 8.81 54.9M
2022-01-04 7.85 8.70 7.85 8.70 56.4M