KSEC Intelligent Technology Co Ltd (301311)

301311
🏛️ 중국 →
19.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.04 25.29 23.03 24.30 10.6M
2023-12-28 22.53 23.38 22.53 23.02 7.6M
2023-12-27 23.19 23.45 22.06 22.83 8.2M
2023-12-26 25.77 25.96 23.41 23.55 12.2M
2023-12-25 26.51 26.95 25.48 26.14 10.5M
2023-12-22 25.93 27.00 25.60 26.75 16.4M
2023-12-21 24.96 26.53 24.81 26.08 12.8M
2023-12-20 25.50 26.30 25.24 25.43 11.1M
2023-12-19 24.50 26.25 24.30 25.78 14.2M
2023-12-18 24.20 25.55 23.79 24.65 10.5M
2023-12-15 25.01 25.42 23.88 24.16 8.8M
2023-12-14 24.85 25.54 24.75 25.17 10.6M
2023-12-13 25.70 25.85 24.90 24.98 13.8M
2023-12-12 24.02 27.35 24.01 25.75 21.4M
2023-12-11 23.66 24.28 23.50 24.08 8.6M
2023-12-08 23.84 24.98 23.65 24.12 11.6M
2023-12-07 24.67 24.80 23.73 23.84 12.6M
2023-12-06 24.25 25.73 23.80 25.20 18.8M
2023-12-05 23.53 25.78 23.53 24.84 22.6M
2023-12-04 23.01 24.68 22.98 23.92 17.8M
2023-12-01 22.87 23.32 22.60 23.10 15.0M
2023-11-30 21.47 25.37 21.17 23.49 20.4M
2023-11-29 21.40 21.60 21.13 21.14 2.0M
2023-11-28 21.21 21.84 21.21 21.49 2.4M
2023-11-27 21.21 21.63 21.12 21.34 2.4M
2023-11-24 21.80 21.82 21.11 21.22 2.2M
2023-11-23 21.70 22.07 21.51 21.87 2.0M
2023-11-22 22.47 22.48 21.64 21.78 2.8M
2023-11-21 22.60 22.60 21.89 21.99 3.3M
2023-11-20 21.73 22.70 21.73 22.63 4.4M
2023-11-17 21.70 21.99 21.62 21.80 1.8M
2023-11-16 22.14 22.29 21.79 21.82 2.4M
2023-11-15 22.33 22.52 22.00 22.25 2.8M
2023-11-14 21.98 22.60 21.92 22.35 4.1M
2023-11-13 21.43 22.13 21.34 21.98 3.3M
2023-11-10 21.73 21.75 21.36 21.43 1.9M
2023-11-09 21.81 21.95 21.50 21.60 2.6M
2023-11-08 21.64 21.97 21.53 21.75 2.9M
2023-11-07 21.48 21.84 21.12 21.75 3.6M
2023-11-06 21.12 21.54 21.06 21.52 4.0M
2023-11-03 20.53 21.28 20.38 21.07 4.8M
2023-11-02 20.75 20.92 20.33 20.35 2.1M
2023-11-01 20.80 20.97 20.70 20.80 1.6M
2023-10-31 21.20 21.30 20.61 20.76 2.6M
2023-10-30 21.00 21.17 20.65 21.10 2.8M
2023-10-27 20.95 21.25 20.58 21.10 2.6M
2023-10-26 20.95 21.08 20.46 21.00 2.2M
2023-10-25 20.68 21.27 20.68 20.96 2.3M
2023-10-24 20.46 20.86 20.30 20.64 2.4M
2023-10-23 20.88 20.90 20.13 20.31 2.1M
2023-10-20 21.09 21.48 20.80 20.88 2.2M
2023-10-19 21.21 21.79 21.15 21.23 2.3M
2023-10-18 21.81 21.87 21.35 21.37 2.7M
2023-10-17 21.90 21.99 21.53 21.88 3.2M
2023-10-16 22.25 22.95 21.70 22.02 5.5M
2023-10-13 22.72 22.72 22.10 22.18 3.6M
2023-10-12 23.11 23.30 22.55 22.72 2.9M
2023-10-11 23.06 23.30 22.68 23.01 3.0M
2023-10-10 23.39 23.57 22.84 23.06 3.3M
2023-10-09 23.43 23.71 23.16 23.40 3.1M
2023-09-28 23.46 23.67 23.20 23.30 2.8M
2023-09-27 23.21 23.80 23.12 23.20 4.6M
2023-09-26 23.05 23.90 22.83 23.33 4.7M
2023-09-25 23.49 23.74 22.99 23.06 3.2M
2023-09-22 22.48 23.39 22.46 23.38 3.8M
2023-09-21 22.58 23.16 22.51 22.57 2.4M
2023-09-20 22.87 23.20 22.68 22.68 2.4M
2023-09-19 23.34 23.73 22.95 22.97 3.5M
2023-09-18 23.20 23.82 23.00 23.46 3.1M
2023-09-15 23.46 24.08 23.25 23.35 3.0M
2023-09-14 23.86 24.04 23.41 23.44 2.7M
2023-09-13 24.43 24.56 23.70 23.98 4.1M
2023-09-12 24.65 25.05 24.60 24.60 3.8M
2023-09-11 24.41 25.46 24.31 24.95 5.7M
2023-09-08 24.30 25.15 24.24 24.74 4.3M
2023-09-07 26.12 26.17 24.63 24.73 7.5M
2023-09-06 24.61 25.54 24.61 25.54 5.1M
2023-09-05 24.50 25.23 24.50 24.87 4.0M
2023-09-04 24.86 25.00 24.21 24.98 5.4M
2023-09-01 24.29 24.90 23.90 24.46 4.7M
2023-08-31 24.03 24.48 23.88 24.28 5.2M
2023-08-30 23.52 24.34 23.45 24.09 7.4M
2023-08-29 22.04 23.78 22.01 23.42 7.9M
2023-08-28 23.98 24.20 22.00 22.15 6.5M
2023-08-25 23.20 23.34 22.29 22.41 6.0M
2023-08-24 24.56 24.69 23.22 23.23 8.7M
2023-08-23 25.40 25.53 24.45 24.45 7.9M
2023-08-22 25.87 26.58 25.00 25.80 12.1M
2023-08-21 25.57 26.80 25.50 25.54 8.6M
2023-08-18 25.90 26.13 25.36 25.39 9.0M
2023-08-17 24.14 26.18 23.98 25.78 14.2M
2023-08-16 25.00 25.19 24.23 24.26 5.9M
2023-08-15 25.50 25.78 24.77 25.14 7.3M
2023-08-14 24.33 25.89 24.19 25.79 10.6M
2023-08-11 24.81 25.39 24.19 24.80 7.9M
2023-08-10 25.30 25.88 25.06 25.07 6.6M
2023-08-09 25.10 25.95 24.61 25.53 8.9M
2023-08-08 24.98 25.30 24.45 25.22 6.6M
2023-08-07 24.98 25.35 24.78 25.14 6.1M
2023-08-04 25.00 25.20 24.55 24.92 7.0M
2023-08-03 25.53 25.78 24.84 24.94 10.1M
2023-08-02 27.15 27.44 25.90 25.93 11.0M
2023-08-01 28.05 28.21 26.93 27.42 9.4M
2023-07-31 27.61 28.50 27.27 28.22 9.8M
2023-07-28 29.66 29.83 27.45 27.95 15.6M
2023-07-27 28.60 30.99 28.19 29.77 19.4M
2023-07-26 28.47 29.26 28.16 28.26 11.1M
2023-07-25 27.66 28.92 27.05 28.60 14.1M
2023-07-24 26.04 28.48 25.82 27.48 12.0M
2023-07-21 26.80 27.00 25.99 26.21 7.5M
2023-07-20 27.12 27.79 26.38 26.87 8.9M
2023-07-19 28.53 29.20 26.90 27.13 13.9M
2023-07-18 28.27 29.94 28.03 28.98 16.0M
2023-07-17 28.01 29.00 27.91 28.34 11.4M
2023-07-14 27.52 28.88 27.45 28.35 12.6M
2023-07-13 27.69 28.30 27.45 27.84 8.7M
2023-07-12 29.01 29.51 27.69 27.72 11.9M
2023-07-11 29.39 30.26 28.75 29.23 11.7M
2023-07-10 30.40 30.94 29.40 29.74 10.8M
2023-07-07 31.17 31.99 30.09 30.53 15.4M
2023-07-06 30.88 32.50 30.70 31.20 15.9M
2023-07-05 32.30 33.45 31.33 31.65 21.4M
2023-07-04 31.62 34.85 31.54 32.43 29.5M
2023-07-03 29.48 33.58 29.32 32.84 33.1M
2023-06-30 31.00 31.00 29.30 29.48 28.2M
2023-06-29 25.54 30.64 25.36 30.64 27.1M
2023-06-28 26.58 26.95 25.36 25.53 13.4M
2023-06-27 26.27 27.43 24.89 27.11 16.4M
2023-06-26 27.50 28.18 26.31 26.44 17.0M
2023-06-21 27.62 29.56 27.60 28.08 24.6M
2023-06-20 26.56 28.42 25.88 27.80 27.8M
2023-06-19 26.09 27.27 26.09 26.93 19.3M
2023-06-16 25.80 27.70 25.56 26.47 20.2M
2023-06-15 25.81 26.25 25.40 25.50 14.0M
2023-06-14 25.80 27.23 25.68 26.29 20.6M
2023-06-13 25.24 26.08 24.50 26.05 14.5M
2023-06-12 25.85 26.25 25.06 25.11 14.5M
2023-06-09 25.50 26.94 25.27 26.31 18.5M
2023-06-08 24.89 25.87 24.75 25.38 11.1M
2023-06-07 24.72 25.31 24.24 25.06 11.5M
2023-06-06 26.49 26.49 24.55 24.55 17.3M
2023-06-05 25.89 26.87 25.77 26.49 14.3M
2023-06-02 26.90 27.64 25.86 25.89 20.5M
2023-06-01 26.56 28.48 26.02 26.94 27.0M
2023-05-31 29.21 32.77 28.62 28.70 34.9M
2023-05-30 28.50 30.65 27.84 29.80 27.9M
2023-05-29 27.71 30.54 27.00 28.90 29.2M
2023-05-26 27.81 28.85 25.99 28.00 27.5M
2023-05-25 26.85 31.80 26.30 29.30 34.5M
2023-05-24 27.20 29.00 26.01 27.10 27.6M
2023-05-23 27.57 29.49 26.94 29.09 29.9M
2023-05-22 26.80 31.00 26.11 27.47 32.3M
2023-05-19 25.27 29.80 25.27 27.91 35.1M
2023-05-18 27.06 28.70 25.80 26.23 39.1M
2023-05-17 20.30 25.06 20.30 25.06 21.8M
2023-05-16 21.00 21.83 20.72 20.88 16.1M
2023-05-15 19.73 22.06 19.54 21.95 20.7M
2023-05-12 19.62 20.80 19.21 20.06 16.2M
2023-05-11 20.49 20.64 19.33 19.80 12.2M
2023-05-10 20.54 21.50 20.15 20.65 16.6M
2023-05-09 21.80 23.69 21.07 21.24 27.2M
2023-05-08 18.06 21.74 18.00 21.74 22.9M
2023-05-05 18.47 18.79 17.90 18.12 4.0M
2023-05-04 18.00 18.96 18.00 18.56 4.9M
2023-04-28 18.12 18.42 17.81 18.16 4.0M
2023-04-27 17.58 18.79 17.40 18.32 5.4M
2023-04-26 17.41 18.17 17.05 17.68 2.9M
2023-04-25 18.65 18.68 17.68 17.74 6.6M
2023-04-24 18.28 19.86 17.87 19.32 7.5M
2023-04-21 18.22 19.20 18.10 18.66 5.9M
2023-04-20 18.65 18.65 18.15 18.22 2.8M
2023-04-19 18.53 18.75 18.50 18.58 1.7M
2023-04-18 18.91 18.92 18.57 18.65 2.4M
2023-04-17 18.85 19.05 18.81 18.93 2.0M
2023-04-14 19.24 19.29 18.65 18.96 3.8M
2023-04-13 19.33 19.49 19.18 19.19 3.1M
2023-04-12 19.22 19.48 19.11 19.39 3.1M
2023-04-11 19.48 19.57 19.09 19.22 4.9M
2023-04-10 20.09 20.45 19.72 19.76 7.5M
2023-04-07 19.80 19.84 19.56 19.67 3.3M
2023-04-06 19.60 19.98 19.48 19.87 3.7M
2023-04-04 19.97 19.98 19.58 19.77 4.0M
2023-04-03 19.74 20.00 19.56 20.00 4.1M
2023-03-31 19.44 19.70 19.33 19.70 2.8M
2023-03-30 19.95 19.95 19.32 19.44 5.2M
2023-03-29 20.36 20.44 20.00 20.05 5.5M
2023-03-28 20.27 20.81 20.00 20.39 8.2M
2023-03-27 19.60 20.14 19.58 20.14 5.4M
2023-03-24 19.86 19.92 19.35 19.63 4.0M
2023-03-23 19.80 19.99 19.65 19.81 3.8M
2023-03-22 19.79 20.15 19.57 19.94 5.6M
2023-03-21 19.35 20.19 19.31 19.79 7.1M
2023-03-20 19.50 19.61 19.01 19.01 3.8M
2023-03-17 19.58 19.84 19.40 19.48 3.4M
2023-03-16 19.82 19.88 19.29 19.35 5.1M
2023-03-15 20.03 20.62 19.87 19.98 4.4M
2023-03-14 20.45 20.58 19.61 20.04 6.2M
2023-03-13 20.50 20.98 20.23 20.64 3.9M
2023-03-10 20.72 21.00 20.54 20.55 4.9M
2023-03-09 20.68 21.16 20.50 21.00 6.3M
2023-03-08 20.21 20.76 20.15 20.74 4.9M
2023-03-07 20.87 21.01 20.30 20.45 7.3M
2023-03-06 20.90 21.60 20.86 21.01 9.9M
2023-03-03 20.20 21.18 20.11 21.01 10.4M
2023-03-02 20.05 20.52 20.00 20.33 5.0M
2023-03-01 19.90 20.25 19.81 20.16 3.8M
2023-02-28 19.84 19.98 19.62 19.97 3.7M
2023-02-27 20.40 20.43 19.75 19.77 7.3M
2023-02-24 20.13 20.85 20.05 20.64 10.3M
2023-02-23 20.00 20.12 19.80 19.88 3.4M
2023-02-22 20.18 20.33 19.89 20.09 4.1M
2023-02-21 19.63 20.14 19.63 20.10 4.1M
2023-02-20 19.65 19.79 19.41 19.79 3.3M
2023-02-17 19.86 20.10 19.48 19.64 4.6M
2023-02-16 20.88 20.88 19.56 19.77 8.2M
2023-02-15 20.84 21.15 20.83 20.88 4.0M
2023-02-14 21.20 21.38 20.81 20.92 5.8M
2023-02-13 21.42 21.71 21.28 21.43 6.5M
2023-02-10 21.03 21.69 20.91 21.47 8.1M
2023-02-09 20.57 21.35 20.50 21.13 6.4M
2023-02-08 21.28 21.35 20.58 20.62 8.0M
2023-02-07 21.20 21.57 21.02 21.40 6.5M
2023-02-06 21.54 21.80 21.10 21.20 8.7M
2023-02-03 21.54 22.17 21.32 21.82 11.7M
2023-02-02 22.62 23.50 21.82 21.90 21.0M
2023-02-01 20.81 22.35 20.81 22.35 17.4M
2023-01-31 21.01 22.20 20.85 21.20 15.2M
2023-01-30 20.45 21.65 20.36 21.22 15.1M
2023-01-20 21.28 21.48 19.88 19.96 10.5M
2023-01-19 20.20 20.77 20.02 20.45 9.8M
2023-01-18 19.72 20.68 19.53 20.45 11.2M
2023-01-17 19.42 20.60 19.30 19.95 10.3M
2023-01-16 19.19 19.69 19.12 19.63 7.1M
2023-01-13 19.08 19.75 18.75 19.41 8.2M
2023-01-12 19.11 19.61 18.90 19.00 7.4M
2023-01-11 19.66 19.84 19.02 19.26 10.2M
2023-01-10 18.65 20.03 18.65 20.02 16.4M
2023-01-09 18.30 18.49 18.21 18.42 3.7M
2023-01-06 18.39 18.69 18.24 18.36 5.7M
2023-01-05 18.50 18.67 18.28 18.40 5.7M
2023-01-04 18.32 18.57 18.03 18.57 5.8M
2023-01-03 17.73 18.50 17.69 18.45 6.6M