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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.67 4.71 4.47 4.52 31.1M
2021-12-30 4.67 4.88 4.58 4.59 65.5M
2021-12-29 4.25 4.68 4.22 4.68 44.1M
2021-12-28 4.20 4.25 4.16 4.25 4.7M
2021-12-27 4.17 4.22 4.14 4.22 5.6M
2021-12-24 4.29 4.29 4.14 4.17 9.0M
2021-12-23 4.39 4.39 4.26 4.26 11.0M
2021-12-22 4.45 4.59 4.37 4.39 11.2M
2021-12-21 4.35 4.48 4.34 4.47 11.3M
2021-12-20 4.41 4.42 4.34 4.36 7.7M
2021-12-17 4.47 4.47 4.38 4.39 7.2M
2021-12-16 4.48 4.53 4.43 4.46 7.1M
2021-12-15 4.50 4.58 4.47 4.48 7.3M
2021-12-14 4.60 4.60 4.52 4.55 6.5M
2021-12-13 4.69 4.70 4.57 4.59 11.3M
2021-12-10 4.52 4.65 4.48 4.63 15.0M
2021-12-09 4.40 4.61 4.34 4.55 13.7M
2021-12-08 4.37 4.44 4.35 4.40 5.7M
2021-12-07 4.45 4.48 4.35 4.37 9.6M
2021-12-06 4.63 4.67 4.43 4.45 16.6M
2021-12-03 4.50 4.70 4.49 4.63 18.2M
2021-12-02 4.65 4.67 4.46 4.51 17.0M
2021-12-01 4.45 4.73 4.39 4.61 36.8M
2021-11-30 4.42 4.43 4.34 4.38 8.5M
2021-11-29 4.37 4.48 4.34 4.35 9.4M
2021-11-26 4.40 4.57 4.40 4.44 15.7M
2021-11-25 4.43 4.45 4.38 4.44 10.3M
2021-11-24 4.46 4.47 4.35 4.40 10.9M
2021-11-23 4.39 4.49 4.33 4.44 17.1M
2021-11-22 4.33 4.40 4.23 4.36 16.4M
2021-11-19 4.44 4.46 4.27 4.36 19.2M
2021-11-18 4.55 4.70 4.41 4.46 28.7M
2021-11-17 4.26 4.58 4.18 4.51 39.5M
2021-11-16 4.01 4.25 3.99 4.21 24.4M
2021-11-15 3.96 4.01 3.88 4.00 8.2M
2021-11-12 3.97 3.98 3.90 3.93 6.1M
2021-11-11 3.89 4.02 3.87 3.96 10.2M
2021-11-10 3.90 3.91 3.86 3.89 4.5M
2021-11-09 3.88 3.92 3.86 3.90 5.7M
2021-11-08 3.94 3.96 3.85 3.89 8.1M
2021-11-05 3.96 3.97 3.92 3.92 5.9M
2021-11-04 3.94 3.96 3.92 3.95 6.4M
2021-11-03 3.96 3.99 3.90 3.94 7.2M
2021-11-02 4.08 4.08 3.92 3.96 8.8M
2021-11-01 4.05 4.10 4.02 4.07 6.4M
2021-10-29 4.07 4.09 4.00 4.07 6.2M
2021-10-28 4.13 4.18 4.06 4.07 6.5M
2021-10-27 4.15 4.17 4.08 4.13 6.8M
2021-10-26 4.06 4.20 4.02 4.13 15.7M
2021-10-25 3.98 4.06 3.95 4.06 7.3M
2021-10-22 4.04 4.04 3.94 3.97 8.0M
2021-10-21 4.05 4.05 4.00 4.04 7.2M
2021-10-20 4.08 4.10 4.03 4.05 7.7M
2021-10-19 4.13 4.17 4.07 4.08 9.5M
2021-10-18 4.06 4.11 4.02 4.11 8.2M
2021-10-15 4.06 4.08 4.04 4.04 7.6M
2021-10-14 4.07 4.11 4.02 4.04 10.1M
2021-10-13 4.12 4.15 4.04 4.10 9.4M
2021-10-12 4.16 4.16 4.03 4.07 11.9M
2021-10-11 4.16 4.24 4.12 4.15 14.2M
2021-10-08 4.09 4.21 4.09 4.15 21.6M
2021-09-30 4.34 4.35 4.00 4.15 39.2M
2021-09-29 4.30 4.52 4.18 4.44 63.3M
2021-09-28 4.04 4.48 4.00 4.39 55.3M
2021-09-27 4.25 4.29 3.99 4.07 17.2M
2021-09-24 4.27 4.32 4.14 4.17 13.4M
2021-09-23 4.21 4.36 4.20 4.27 16.7M
2021-09-22 4.24 4.27 4.11 4.20 15.6M
2021-09-17 4.36 4.41 4.21 4.27 15.7M
2021-09-16 4.31 4.58 4.31 4.35 24.2M
2021-09-15 4.28 4.37 4.22 4.32 13.6M
2021-09-14 4.38 4.38 4.25 4.28 12.6M
2021-09-13 4.35 4.39 4.28 4.37 13.2M
2021-09-10 4.46 4.48 4.33 4.35 19.4M
2021-09-09 4.43 4.52 4.40 4.45 20.6M
2021-09-08 4.33 4.45 4.31 4.43 26.7M
2021-09-07 4.30 4.37 4.18 4.36 35.4M
2021-09-06 4.80 4.81 4.36 4.36 50.9M
2021-09-03 5.07 5.19 4.81 4.84 25.3M
2021-09-02 4.85 5.10 4.70 5.08 24.4M
2021-09-01 5.25 5.29 4.81 4.86 35.4M
2021-08-31 5.27 5.46 5.05 5.22 30.8M
2021-08-30 4.98 5.38 4.97 5.29 29.9M
2021-08-27 5.19 5.24 4.96 4.98 19.4M
2021-08-26 5.19 5.27 5.08 5.18 19.1M
2021-08-25 5.03 5.20 4.96 5.17 17.3M
2021-08-24 4.99 5.13 4.91 5.03 16.1M
2021-08-23 5.01 5.21 4.96 5.00 21.9M
2021-08-20 5.04 5.13 4.90 5.02 12.7M
2021-08-19 5.10 5.16 5.03 5.04 10.8M
2021-08-18 5.19 5.23 5.04 5.10 12.1M
2021-08-17 5.42 5.45 5.11 5.13 16.0M
2021-08-16 5.52 5.59 5.35 5.36 14.1M
2021-08-13 5.66 5.67 5.44 5.52 16.8M
2021-08-12 5.79 5.79 5.56 5.57 20.9M
2021-08-11 5.60 5.95 5.58 5.81 31.0M
2021-08-10 5.50 5.67 5.41 5.60 33.8M
2021-08-09 5.08 5.58 5.01 5.56 42.3M
2021-08-06 4.76 5.19 4.70 5.13 27.6M
2021-08-05 4.77 4.80 4.70 4.76 7.7M
2021-08-04 4.78 4.82 4.70 4.78 9.4M
2021-08-03 4.70 4.83 4.66 4.78 12.3M
2021-08-02 4.72 4.77 4.64 4.71 10.4M
2021-07-30 4.56 4.72 4.49 4.67 13.6M
2021-07-29 4.45 4.62 4.40 4.55 21.7M
2021-07-28 4.71 4.75 4.34 4.38 22.9M
2021-07-27 4.81 4.94 4.75 4.77 17.2M
2021-07-26 4.90 4.90 4.74 4.80 17.0M
2021-07-23 4.95 5.01 4.85 4.89 16.3M
2021-07-22 4.97 5.05 4.91 4.96 19.1M
2021-07-21 5.10 5.18 4.96 4.97 27.8M
2021-07-20 5.02 5.29 4.69 5.14 46.4M
2021-07-19 5.01 5.16 4.98 5.06 27.6M
2021-07-16 5.03 5.20 4.94 5.00 32.9M
2021-07-15 5.00 5.04 4.91 4.98 22.3M
2021-07-14 4.98 5.07 4.92 4.95 31.6M
2021-07-13 5.02 5.14 4.94 4.97 41.5M
2021-07-12 5.00 5.20 4.94 5.01 50.3M
2021-07-09 5.07 5.39 5.02 5.08 99.2M
2021-07-08 4.98 5.28 4.90 5.28 59.3M
2021-07-07 4.37 4.80 4.37 4.80 38.0M
2021-07-06 4.25 4.40 4.20 4.36 19.1M
2021-07-05 4.06 4.27 4.03 4.25 16.4M
2021-07-02 3.98 4.11 3.95 4.09 11.9M
2021-07-01 4.10 4.16 4.02 4.02 18.8M
2021-06-30 4.07 4.46 4.07 4.15 29.2M
2021-06-29 4.42 4.43 4.04 4.05 48.6M
2021-06-28 4.22 4.43 4.18 4.43 21.2M
2021-06-25 4.00 4.05 3.94 4.03 6.7M
2021-06-24 4.16 4.16 3.98 3.99 11.0M
2021-06-23 4.17 4.19 4.05 4.15 11.0M
2021-06-22 4.23 4.25 4.15 4.16 8.4M
2021-06-21 4.36 4.43 4.20 4.23 13.8M
2021-06-18 4.29 4.46 4.29 4.37 9.7M
2021-06-17 4.26 4.37 4.12 4.32 15.5M
2021-06-16 4.42 4.50 4.32 4.42 10.4M
2021-06-15 4.54 4.57 4.37 4.43 15.7M
2021-06-11 4.47 4.65 4.44 4.55 21.0M
2021-06-10 4.42 4.53 4.25 4.47 21.9M
2021-06-09 4.50 4.57 4.36 4.42 16.8M
2021-06-08 4.29 4.54 4.28 4.47 29.2M
2021-06-07 4.29 4.34 4.17 4.29 15.1M
2021-06-04 4.34 4.35 4.24 4.26 13.2M
2021-06-03 4.31 4.37 4.26 4.29 18.3M
2021-06-02 4.39 4.44 4.28 4.29 31.9M
2021-06-01 4.45 4.54 4.29 4.32 64.5M
2021-05-31 4.01 4.39 3.98 4.39 74.9M
2021-05-28 3.87 4.03 3.82 3.99 14.6M
2021-05-27 3.85 3.94 3.84 3.89 7.4M
2021-05-26 3.92 3.95 3.85 3.86 7.1M
2021-05-25 3.84 3.97 3.81 3.89 11.0M
2021-05-24 3.81 3.87 3.71 3.84 10.5M
2021-05-21 3.88 3.90 3.80 3.82 9.5M
2021-05-20 3.86 3.94 3.81 3.87 12.3M
2021-05-19 4.06 4.10 3.93 3.95 22.0M
2021-05-18 3.86 4.21 3.83 4.06 34.9M
2021-05-17 3.81 3.94 3.78 3.83 16.9M
2021-05-14 4.02 4.06 3.86 3.87 22.2M
2021-05-13 3.88 4.16 3.88 4.04 28.2M
2021-05-12 3.85 3.95 3.74 3.91 21.8M
2021-05-11 3.74 3.95 3.68 3.89 31.6M
2021-05-10 3.70 3.78 3.66 3.74 22.4M
2021-05-07 3.72 3.77 3.64 3.69 31.6M
2021-05-06 3.55 3.89 3.45 3.73 58.8M
2021-04-30 3.35 3.69 3.29 3.58 56.9M
2021-04-29 3.23 3.54 3.18 3.35 33.4M
2021-04-28 3.21 3.28 3.18 3.22 10.5M
2021-04-27 3.30 3.30 3.16 3.20 12.9M
2021-04-26 3.42 3.43 3.30 3.32 12.6M
2021-04-23 3.51 3.57 3.37 3.43 24.7M
2021-04-22 3.42 3.62 3.39 3.52 30.4M
2021-04-21 3.35 3.49 3.29 3.43 21.2M
2021-04-20 3.34 3.43 3.32 3.38 14.3M
2021-04-19 3.40 3.40 3.32 3.34 17.6M
2021-04-16 3.26 3.50 3.26 3.38 28.7M
2021-04-15 3.23 3.38 3.23 3.29 23.6M
2021-04-14 3.12 3.35 3.12 3.24 14.1M
2021-04-13 3.20 3.20 3.12 3.14 10.2M
2021-04-12 3.25 3.34 3.19 3.21 15.2M
2021-04-09 3.13 3.35 3.10 3.24 22.3M
2021-04-08 3.12 3.19 3.11 3.12 9.0M
2021-04-07 3.09 3.19 3.08 3.14 8.7M
2021-04-06 3.06 3.10 3.01 3.09 7.8M
2021-04-02 3.06 3.15 3.03 3.08 10.6M
2021-04-01 3.03 3.10 3.01 3.06 7.4M
2021-03-31 2.99 3.04 2.98 3.03 7.0M
2021-03-30 3.12 3.12 2.99 3.01 12.9M
2021-03-29 3.15 3.16 3.10 3.13 8.0M
2021-03-26 3.13 3.20 3.09 3.17 9.8M
2021-03-25 3.21 3.26 3.12 3.15 13.2M
2021-03-24 3.08 3.22 3.07 3.20 18.3M
2021-03-23 3.26 3.26 3.10 3.13 21.7M
2021-03-22 3.15 3.29 3.11 3.29 32.3M
2021-03-19 3.38 3.55 3.23 3.26 59.2M
2021-03-18 3.12 3.37 3.08 3.37 14.6M
2021-03-17 3.11 3.13 3.03 3.06 6.9M
2021-03-16 3.02 3.11 3.01 3.10 9.6M
2021-03-15 2.95 3.02 2.90 3.02 7.5M
2021-03-12 2.99 3.00 2.94 2.95 4.1M
2021-03-11 2.95 3.00 2.93 2.98 5.8M
2021-03-10 3.10 3.10 2.96 2.97 6.2M
2021-03-09 3.10 3.14 2.94 3.06 8.8M
2021-03-08 3.08 3.18 3.07 3.09 9.8M
2021-03-05 3.01 3.09 2.98 3.09 7.4M
2021-03-04 2.99 3.03 2.96 2.99 5.4M
2021-03-03 2.97 3.03 2.96 2.99 6.0M
2021-03-02 3.01 3.06 2.97 2.97 5.7M
2021-03-01 2.99 3.04 2.98 3.03 5.2M
2021-02-26 2.95 3.00 2.93 2.96 4.4M
2021-02-25 3.05 3.06 2.96 2.97 5.5M
2021-02-24 3.04 3.07 3.02 3.04 3.8M
2021-02-23 3.05 3.09 3.00 3.05 5.7M
2021-02-22 3.01 3.13 3.01 3.05 9.8M
2021-02-19 2.84 3.00 2.81 3.00 8.8M
2021-02-18 2.72 2.85 2.72 2.84 6.7M
2021-02-10 2.71 2.72 2.67 2.70 3.3M
2021-02-09 2.66 2.70 2.63 2.69 3.8M
2021-02-08 2.62 2.72 2.60 2.66 6.1M
2021-02-05 2.60 2.74 2.60 2.60 5.3M
2021-02-04 2.67 2.70 2.55 2.59 7.4M
2021-02-03 2.73 2.74 2.65 2.65 4.6M
2021-02-02 2.70 2.77 2.69 2.73 4.9M
2021-02-01 2.70 2.78 2.66 2.73 9.2M
2021-01-29 2.99 2.99 2.79 2.82 7.8M
2021-01-28 2.90 3.02 2.88 2.96 7.0M
2021-01-27 2.92 2.93 2.87 2.91 4.7M
2021-01-26 2.92 3.00 2.89 2.93 4.7M
2021-01-25 3.02 3.02 2.90 2.93 7.4M
2021-01-22 3.10 3.14 3.01 3.04 5.5M
2021-01-21 3.07 3.12 3.04 3.07 7.1M
2021-01-20 3.07 3.17 3.03 3.09 8.5M
2021-01-19 3.03 3.11 3.00 3.08 6.1M
2021-01-18 3.00 3.08 2.99 3.03 5.4M
2021-01-15 2.93 3.02 2.91 2.99 6.6M
2021-01-14 2.92 2.95 2.85 2.93 7.7M
2021-01-13 3.06 3.07 2.90 2.92 11.0M
2021-01-12 3.06 3.13 3.03 3.05 5.7M
2021-01-11 3.23 3.24 3.04 3.07 10.9M
2021-01-08 3.28 3.29 3.11 3.23 9.7M
2021-01-07 3.57 3.58 3.25 3.30 13.1M
2021-01-06 3.64 3.66 3.56 3.57 7.6M
2021-01-05 3.71 3.71 3.64 3.65 6.8M
2021-01-04 3.75 3.75 3.70 3.71 6.4M