Qingdao Kingking Applied Chemistry Co Ltd (002094)

002094
🏛️ 중국 →
8.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.82 7.82 7.73 7.75 1,069.4K
09:35 7.75 7.81 7.75 7.78 439.0K
09:40 7.80 7.84 7.78 7.82 622.2K
09:45 7.82 7.82 7.80 7.81 381.7K
09:50 7.82 7.82 7.79 7.81 442.5K
09:55 7.82 7.82 7.80 7.81 138.1K
10:00 7.81 7.81 7.80 7.81 253.2K
10:05 7.81 7.81 7.79 7.79 226.0K
10:10 7.79 7.80 7.77 7.78 475.1K
10:15 7.78 7.87 7.78 7.82 1,785.0K
10:20 7.82 7.83 7.81 7.83 303.8K
10:25 7.83 7.85 7.82 7.84 244.2K
10:30 7.83 7.84 7.83 7.83 128.4K
10:35 7.84 7.84 7.83 7.84 178.4K
10:40 7.84 7.84 7.82 7.83 309.0K
10:45 7.83 7.83 7.82 7.82 116.1K
10:50 7.82 7.83 7.81 7.81 274.9K
10:55 7.82 7.82 7.80 7.80 278.9K
11:00 7.81 7.81 7.80 7.81 227.3K
11:05 7.81 7.81 7.80 7.80 116.7K
11:10 7.80 7.80 7.79 7.80 179.9K
11:15 7.79 7.80 7.79 7.80 154.4K
11:20 7.80 7.81 7.80 7.80 83.5K
11:25 7.81 7.81 7.79 7.80 133.1K
13:00 7.80 7.81 7.79 7.79 126.5K
13:05 7.79 7.80 7.78 7.78 182.4K
13:10 7.78 7.78 7.76 7.76 476.4K
13:15 7.77 7.77 7.75 7.75 527.6K
13:20 7.75 7.76 7.75 7.75 235.4K
13:25 7.76 7.76 7.75 7.75 371.7K
13:30 7.75 7.76 7.74 7.75 445.4K
13:35 7.76 7.76 7.75 7.76 162.3K
13:40 7.76 7.76 7.75 7.76 178.9K
13:45 7.75 7.76 7.75 7.75 130.6K
13:50 7.75 7.75 7.74 7.74 158.9K
13:55 7.74 7.75 7.74 7.74 402.7K
14:00 7.74 7.76 7.74 7.75 309.7K
14:05 7.75 7.75 7.74 7.74 184.4K
14:10 7.75 7.75 7.74 7.75 120.7K
14:15 7.74 7.75 7.73 7.74 557.7K
14:20 7.73 7.74 7.73 7.74 147.8K
14:25 7.74 7.75 7.73 7.74 474.8K
14:30 7.75 7.75 7.74 7.74 108.3K
14:35 7.74 7.75 7.74 7.75 320.4K
14:40 7.74 7.74 7.73 7.73 496.6K
14:45 7.73 7.75 7.73 7.74 965.5K
14:50 7.75 7.75 7.73 7.73 509.6K
14:55 7.73 7.74 7.73 7.74 239.7K
15:40 7.73 7.73 7.73 7.73 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 7.68 8.32 7.64 8.00 47.7M
2025-09-25 7.81 7.88 7.73 7.73 16.7M
2025-09-24 7.66 7.82 7.61 7.81 17.7M
2025-09-23 8.05 8.05 7.66 7.73 32.8M
2025-09-22 8.14 8.19 8.05 8.07 19.9M
2025-09-19 8.14 8.29 8.08 8.22 25.4M
2025-09-18 8.37 8.37 8.15 8.18 38.0M
2025-09-17 8.40 8.48 8.35 8.37 25.9M
2025-09-16 8.35 8.56 8.27 8.47 32.7M
2025-09-15 8.47 8.48 8.34 8.35 21.6M
2025-09-12 8.56 8.63 8.42 8.45 29.2M
2025-09-11 8.48 8.58 8.40 8.52 30.0M
2025-09-10 8.41 8.57 8.41 8.51 24.9M
2025-09-09 8.50 8.60 8.41 8.50 31.4M
2025-09-08 8.38 8.50 8.35 8.47 30.6M
2025-09-05 8.38 8.47 8.20 8.43 38.1M
2025-09-04 8.11 8.78 8.03 8.48 64.3M
2025-09-03 8.33 8.41 8.08 8.10 37.0M
2025-09-02 8.62 8.62 8.35 8.37 39.2M
2025-09-01 8.59 8.67 8.55 8.62 30.6M
2025-08-29 8.53 8.64 8.49 8.50 33.4M
2025-08-28 8.67 8.79 8.29 8.58 66.5M
2025-08-27 9.00 9.07 8.75 8.75 75.1M
2025-08-26 8.91 9.29 8.83 9.05 83.0M
2025-08-25 8.91 9.08 8.82 8.98 80.1M
2025-08-22 8.90 9.18 8.80 8.93 88.5M
2025-08-21 9.21 9.50 9.03 9.08 142.9M
2025-08-20 8.79 9.29 8.71 9.19 140.7M
2025-08-19 8.77 8.94 8.66 8.85 73.4M
2025-08-18 8.67 8.82 8.62 8.76 58.9M
2025-08-15 8.80 8.80 8.58 8.74 71.6M
2025-08-14 8.77 9.13 8.74 8.90 102.6M
2025-08-13 8.92 8.95 8.76 8.81 48.1M
2025-08-12 8.80 8.91 8.73 8.89 65.5M
2025-08-11 8.66 8.75 8.58 8.75 38.1M
2025-08-08 8.66 8.78 8.57 8.67 37.9M
2025-08-07 8.64 8.85 8.60 8.72 47.6M
2025-08-06 8.65 8.71 8.58 8.69 35.6M
2025-08-05 8.63 8.72 8.62 8.71 32.8M
2025-08-04 8.51 8.63 8.40 8.63 34.0M
2025-08-01 8.73 8.73 8.50 8.61 42.3M
2025-07-31 8.71 8.82 8.65 8.73 31.3M
2025-07-30 8.93 8.93 8.70 8.76 56.3M
2025-07-29 9.12 9.14 8.88 8.99 52.0M
2025-07-28 8.91 9.12 8.88 9.10 55.8M
2025-07-25 9.12 9.15 8.91 8.94 60.9M
2025-07-24 9.06 9.12 8.97 9.10 63.0M
2025-07-23 9.30 9.35 8.84 9.15 103.6M
2025-07-22 9.58 9.75 9.33 9.38 94.1M
2025-07-21 9.59 9.69 9.31 9.53 120.8M
2025-07-18 9.50 10.16 9.45 9.77 190.8M
2025-07-17 9.39 9.80 9.35 9.61 130.3M
2025-07-16 9.45 9.64 9.34 9.48 106.8M
2025-07-15 9.42 10.17 9.27 9.65 179.8M
2025-07-14 9.74 9.75 9.32 9.52 126.9M
2025-07-11 9.40 9.90 9.35 9.74 167.8M
2025-07-10 9.42 9.84 9.41 9.56 188.6M
2025-07-09 9.49 9.88 9.39 9.57 225.8M
2025-07-08 9.40 9.90 9.29 9.59 288.2M
2025-07-07 8.53 9.25 8.45 9.25 169.7M
2025-07-04 8.44 8.59 8.25 8.41 75.3M
2025-07-03 8.50 8.54 8.36 8.45 50.7M
2025-07-02 8.69 8.73 8.46 8.54 65.7M
2025-07-01 8.79 8.85 8.51 8.74 90.0M
2025-06-30 8.50 8.90 8.41 8.80 108.4M
2025-06-27 8.60 8.76 8.47 8.50 88.4M
2025-06-26 8.55 8.93 8.42 8.70 126.7M
2025-06-25 8.52 8.72 8.40 8.63 102.9M
2025-06-24 8.57 8.78 8.36 8.60 112.2M
2025-06-23 8.12 8.65 8.12 8.57 110.1M
2025-06-20 8.34 8.43 8.01 8.09 87.6M
2025-06-19 9.22 9.23 8.48 8.55 145.0M
2025-06-18 9.03 9.62 8.99 9.37 159.9M
2025-06-17 9.17 9.36 8.98 9.02 102.8M
2025-06-16 8.71 9.20 8.65 9.14 116.3M
2025-06-13 9.29 9.37 8.78 8.81 116.5M
2025-06-12 9.25 9.50 9.18 9.27 94.2M
2025-06-11 9.82 9.82 9.31 9.38 173.4M
2025-06-10 9.62 10.49 9.51 10.01 248.2M
2025-06-09 9.42 9.80 9.31 9.68 154.4M
2025-06-06 9.32 9.77 9.25 9.40 155.4M
2025-06-05 9.61 9.85 9.30 9.50 208.0M
2025-06-04 9.51 10.66 9.51 9.85 238.5M
2025-06-03 10.01 10.36 9.73 9.88 259.9M
2025-05-30 10.19 10.48 9.50 9.60 342.7M
2025-05-29 8.87 9.79 8.66 9.79 255.6M
2025-05-28 9.25 9.35 8.80 8.90 302.9M
2025-05-27 8.09 9.00 7.94 9.00 233.3M
2025-05-26 7.91 8.27 7.70 8.18 133.7M
2025-05-23 8.39 8.54 8.12 8.12 181.4M
2025-05-22 8.21 9.00 8.08 8.72 268.5M
2025-05-21 8.33 8.56 8.11 8.18 143.2M
2025-05-20 8.70 8.86 8.27 8.51 187.3M
2025-05-19 8.50 9.20 8.37 8.98 249.5M
2025-05-16 8.23 9.20 7.97 8.64 262.5M
2025-05-15 8.81 9.11 8.33 8.48 295.0M
2025-05-14 8.29 8.97 8.11 8.97 365.2M
2025-05-13 7.45 8.15 7.36 8.15 192.3M
2025-05-12 7.31 7.57 7.21 7.41 118.3M
2025-05-09 7.75 7.83 7.28 7.35 163.9M
2025-05-08 7.82 7.86 7.55 7.67 163.9M
2025-05-07 7.98 8.10 7.51 7.59 233.5M
2025-05-06 6.93 7.61 6.93 7.61 135.3M
2025-04-30 7.35 7.40 6.90 6.92 183.7M
2025-04-29 7.38 7.68 7.14 7.31 187.6M
2025-04-28 8.29 8.50 7.46 7.46 235.0M
2025-04-25 9.50 9.60 8.23 8.24 313.7M
2025-04-24 9.00 9.68 8.51 9.14 396.2M
2025-04-23 8.94 8.94 8.80 8.94 115.2M
2025-04-22 8.12 8.13 8.09 8.13 63.8M
2025-04-21 6.50 7.39 6.40 7.39 240.3M
2025-04-18 6.89 7.55 6.66 6.72 220.4M
2025-04-17 7.69 7.76 7.13 7.14 219.9M
2025-04-16 8.03 8.25 7.45 7.84 252.6M
2025-04-15 7.49 8.48 7.26 8.11 323.8M
2025-04-14 7.06 8.14 6.76 7.80 336.3M
2025-04-11 7.83 8.23 6.88 7.40 317.9M
2025-04-10 6.90 7.48 6.67 7.48 168.6M
2025-04-09 6.28 6.80 5.97 6.80 198.8M
2025-04-08 5.50 6.18 5.45 6.18 145.7M
2025-04-07 5.75 6.10 5.44 5.62 152.5M
2025-04-03 5.26 5.86 5.25 5.86 116.3M
2025-04-02 5.20 5.35 5.17 5.33 25.1M
2025-04-01 5.21 5.26 5.19 5.20 11.9M
2025-03-31 5.21 5.22 5.09 5.21 17.3M
2025-03-28 5.37 5.40 5.21 5.22 20.2M
2025-03-27 5.40 5.44 5.32 5.37 14.8M
2025-03-26 5.42 5.45 5.37 5.40 15.4M
2025-03-25 5.45 5.45 5.33 5.42 16.4M
2025-03-24 5.57 5.60 5.28 5.39 27.5M
2025-03-21 5.68 5.69 5.56 5.57 25.5M
2025-03-20 5.77 5.79 5.72 5.72 19.7M
2025-03-19 5.82 5.84 5.75 5.77 20.8M
2025-03-18 5.95 5.95 5.82 5.85 24.5M
2025-03-17 5.86 6.00 5.86 5.91 40.2M
2025-03-14 5.71 5.91 5.71 5.87 32.0M
2025-03-13 5.92 5.92 5.71 5.74 36.0M
2025-03-12 5.99 5.99 5.90 5.91 45.9M
2025-03-11 5.91 6.08 5.89 6.02 59.9M
2025-03-10 5.85 5.90 5.80 5.90 26.5M
2025-03-07 5.96 5.99 5.84 5.86 44.5M
2025-03-06 5.97 6.04 5.90 6.01 52.0M
2025-03-05 6.07 6.10 5.86 5.98 54.5M
2025-03-04 6.10 6.14 6.00 6.07 74.3M
2025-03-03 6.00 6.35 6.00 6.25 133.5M
2025-02-28 5.75 6.20 5.65 5.99 121.2M
2025-02-27 5.81 5.89 5.71 5.79 37.4M
2025-02-26 5.80 5.88 5.76 5.81 34.8M
2025-02-25 5.71 5.90 5.70 5.78 38.0M
2025-02-24 5.80 5.95 5.73 5.84 48.3M
2025-02-21 6.02 6.03 5.78 5.90 103.5M
2025-02-20 5.74 6.28 5.65 6.12 153.3M
2025-02-19 5.57 5.71 5.55 5.71 36.9M
2025-02-18 5.84 5.91 5.54 5.57 51.2M
2025-02-17 5.83 6.05 5.80 5.89 69.3M
2025-02-14 5.86 5.90 5.71 5.74 54.5M
2025-02-13 6.00 6.16 5.86 5.96 83.9M
2025-02-12 5.76 6.05 5.70 6.01 90.7M
2025-02-11 5.90 6.03 5.64 5.85 83.7M
2025-02-10 5.59 5.87 5.59 5.86 64.8M
2025-02-07 5.36 5.71 5.36 5.59 69.0M
2025-02-06 5.24 5.36 5.15 5.36 34.6M
2025-02-05 5.21 5.29 5.17 5.24 24.5M
2025-01-27 5.32 5.41 5.16 5.16 24.8M
2025-01-24 5.22 5.33 5.18 5.29 32.7M
2025-01-23 5.29 5.45 5.20 5.20 39.0M
2025-01-22 5.35 5.37 5.20 5.21 26.3M
2025-01-21 5.46 5.55 5.35 5.40 34.4M
2025-01-20 5.44 5.53 5.39 5.42 42.5M
2025-01-17 5.50 5.81 5.38 5.47 69.1M
2025-01-16 5.52 5.65 5.41 5.50 31.7M
2025-01-15 5.48 5.57 5.39 5.49 37.8M
2025-01-14 5.10 5.47 5.10 5.46 41.5M
2025-01-13 5.00 5.09 4.88 5.07 23.9M
2025-01-10 5.44 5.48 5.07 5.08 38.0M
2025-01-09 5.28 5.42 5.25 5.33 30.3M
2025-01-08 5.27 5.35 5.07 5.30 42.9M
2025-01-07 4.99 5.19 4.98 5.19 31.1M
2025-01-06 5.09 5.10 4.80 4.99 37.2M
2025-01-03 5.54 5.64 5.08 5.10 43.9M
2025-01-02 5.50 5.74 5.47 5.54 41.4M