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
2022-12-30 4.36 4.37 4.19 4.30 70.5M
2022-12-29 4.12 4.38 4.11 4.36 74.2M
2022-12-28 4.23 4.29 4.15 4.20 53.7M
2022-12-27 4.14 4.35 4.09 4.28 84.9M
2022-12-26 4.08 4.19 4.04 4.19 76.3M
2022-12-23 4.15 4.21 4.00 4.04 102.8M
2022-12-22 3.82 4.19 3.82 4.19 142.9M
2022-12-21 3.73 3.85 3.73 3.81 45.0M
2022-12-20 3.94 3.98 3.72 3.75 62.9M
2022-12-19 4.20 4.25 3.99 4.02 70.3M
2022-12-16 4.34 4.39 4.11 4.26 125.0M
2022-12-15 4.56 4.82 4.45 4.49 201.9M
2022-12-14 3.98 4.38 3.92 4.38 56.4M
2022-12-13 3.90 4.06 3.88 3.98 32.9M
2022-12-12 3.93 4.00 3.85 3.90 25.7M
2022-12-09 4.07 4.09 3.93 3.97 32.1M
2022-12-08 3.96 4.14 3.96 4.02 49.1M
2022-12-07 3.89 4.02 3.88 3.99 32.6M
2022-12-06 3.97 3.98 3.90 3.92 26.7M
2022-12-05 4.00 4.04 3.96 3.99 31.0M
2022-12-02 3.97 4.03 3.92 4.01 41.5M
2022-12-01 3.93 4.12 3.88 3.98 58.5M
2022-11-30 3.87 4.02 3.82 3.93 47.6M
2022-11-29 3.81 3.88 3.81 3.87 35.0M
2022-11-28 3.88 3.93 3.82 3.85 39.9M
2022-11-25 3.86 4.00 3.80 3.84 58.9M
2022-11-24 3.70 4.05 3.69 3.91 69.8M
2022-11-23 3.70 3.72 3.61 3.68 15.6M
2022-11-22 3.77 3.82 3.69 3.71 16.3M
2022-11-21 3.82 3.83 3.70 3.77 19.5M
2022-11-18 3.78 3.89 3.77 3.82 27.3M
2022-11-17 3.77 3.82 3.74 3.79 15.5M
2022-11-16 3.70 3.80 3.70 3.76 21.8M
2022-11-15 3.70 3.74 3.67 3.72 21.6M
2022-11-14 3.71 3.78 3.69 3.72 20.9M
2022-11-11 3.79 3.80 3.68 3.70 26.1M
2022-11-10 3.64 3.77 3.61 3.71 30.4M
2022-11-09 3.62 3.70 3.62 3.66 17.9M
2022-11-08 3.64 3.66 3.58 3.65 20.1M
2022-11-07 3.57 3.65 3.56 3.62 19.3M
2022-11-04 3.56 3.60 3.53 3.59 21.2M
2022-11-03 3.50 3.55 3.46 3.54 16.5M
2022-11-02 3.49 3.54 3.49 3.52 18.4M
2022-11-01 3.47 3.51 3.40 3.51 17.7M
2022-10-31 3.35 3.49 3.31 3.42 20.6M
2022-10-28 3.57 3.58 3.35 3.35 25.2M
2022-10-27 3.61 3.67 3.54 3.55 22.3M
2022-10-26 3.50 3.65 3.48 3.62 37.1M
2022-10-25 3.43 3.50 3.37 3.48 20.9M
2022-10-24 3.54 3.59 3.44 3.45 28.3M
2022-10-21 3.55 3.59 3.49 3.51 28.2M
2022-10-20 3.60 3.65 3.55 3.56 39.4M
2022-10-19 3.55 3.74 3.52 3.65 67.8M
2022-10-18 3.53 3.59 3.49 3.54 34.1M
2022-10-17 3.45 3.58 3.44 3.52 39.7M
2022-10-14 3.45 3.62 3.45 3.50 62.9M
2022-10-13 3.38 3.59 3.35 3.49 66.6M
2022-10-12 3.33 3.41 3.26 3.41 34.0M
2022-10-11 3.32 3.38 3.22 3.35 36.0M
2022-10-10 3.43 3.48 3.33 3.36 37.5M
2022-09-30 3.37 3.45 3.33 3.40 43.2M
2022-09-29 3.49 3.53 3.34 3.37 50.4M
2022-09-28 3.66 3.66 3.45 3.45 64.2M
2022-09-27 3.75 3.79 3.56 3.68 70.0M
2022-09-26 3.92 3.98 3.69 3.74 92.8M
2022-09-23 4.52 4.55 4.09 4.09 114.8M
2022-09-22 4.40 4.72 4.36 4.54 126.1M
2022-09-21 4.43 4.65 4.28 4.49 138.9M
2022-09-20 4.29 4.89 4.20 4.62 185.7M
2022-09-19 4.65 4.89 4.44 4.45 198.7M
2022-09-16 4.76 4.93 4.62 4.93 104.9M
2022-09-15 4.10 4.48 4.04 4.48 113.9M
2022-09-14 4.26 4.40 4.06 4.07 122.6M
2022-09-13 3.85 4.21 3.84 4.21 59.8M
2022-09-09 3.84 3.89 3.81 3.83 13.2M
2022-09-08 3.87 3.91 3.81 3.87 16.2M
2022-09-07 3.82 3.86 3.80 3.84 11.2M
2022-09-06 3.82 3.86 3.78 3.84 13.4M
2022-09-05 3.81 3.89 3.74 3.84 14.8M
2022-09-02 3.69 3.80 3.68 3.80 9.1M
2022-09-01 3.75 3.77 3.67 3.68 10.0M
2022-08-31 3.83 3.86 3.71 3.74 13.6M
2022-08-30 3.85 3.97 3.81 3.87 23.1M
2022-08-29 3.65 3.83 3.60 3.82 13.1M
2022-08-26 3.71 3.76 3.67 3.69 9.6M
2022-08-25 3.74 3.75 3.58 3.71 14.2M
2022-08-24 3.83 3.88 3.68 3.70 22.5M
2022-08-23 3.84 3.85 3.81 3.83 8.3M
2022-08-22 3.82 3.87 3.79 3.86 11.7M
2022-08-19 3.84 3.87 3.81 3.82 11.4M
2022-08-18 3.88 3.89 3.81 3.83 11.1M
2022-08-17 3.86 3.88 3.83 3.88 12.5M
2022-08-16 3.83 3.86 3.80 3.86 8.6M
2022-08-15 3.87 3.88 3.79 3.83 11.6M
2022-08-12 3.81 3.92 3.76 3.88 20.9M
2022-08-11 3.72 3.78 3.72 3.78 9.9M
2022-08-10 3.72 3.74 3.67 3.71 7.4M
2022-08-09 3.75 3.75 3.71 3.72 8.6M
2022-08-08 3.72 3.76 3.69 3.75 9.2M
2022-08-05 3.77 3.77 3.69 3.73 10.8M
2022-08-04 3.73 3.76 3.69 3.75 11.2M
2022-08-03 3.75 3.83 3.70 3.72 16.6M
2022-08-02 3.92 3.92 3.68 3.71 19.8M
2022-08-01 3.94 3.94 3.89 3.92 11.8M
2022-07-29 3.97 3.99 3.91 3.92 11.4M
2022-07-28 4.00 4.02 3.94 3.95 15.8M
2022-07-27 3.89 3.99 3.86 3.97 22.6M
2022-07-26 3.86 3.89 3.79 3.89 12.0M
2022-07-25 3.91 3.95 3.82 3.84 12.1M
2022-07-22 3.90 3.94 3.84 3.93 15.6M
2022-07-21 3.90 3.97 3.87 3.89 20.4M
2022-07-20 3.95 3.99 3.90 3.94 20.0M
2022-07-19 3.85 3.95 3.82 3.93 22.1M
2022-07-18 3.75 3.89 3.74 3.85 24.5M
2022-07-15 3.85 3.85 3.74 3.74 21.1M
2022-07-14 3.75 3.92 3.68 3.87 44.4M
2022-07-13 3.63 3.76 3.63 3.75 20.4M
2022-07-12 3.74 3.76 3.64 3.65 13.3M
2022-07-11 3.70 3.74 3.64 3.73 18.2M
2022-07-08 3.65 3.73 3.62 3.68 16.8M
2022-07-07 3.59 3.66 3.56 3.65 13.6M
2022-07-06 3.62 3.63 3.54 3.58 15.1M
2022-07-05 3.69 3.70 3.61 3.64 13.4M
2022-07-04 3.70 3.73 3.66 3.69 13.5M
2022-07-01 3.63 3.73 3.61 3.69 20.3M
2022-06-30 3.62 3.67 3.60 3.63 18.0M
2022-06-29 3.70 3.70 3.60 3.61 26.6M
2022-06-28 3.72 3.75 3.68 3.71 33.6M
2022-06-27 3.74 3.82 3.71 3.77 30.6M
2022-06-24 3.82 3.83 3.71 3.72 42.0M
2022-06-23 3.81 3.86 3.72 3.84 46.7M
2022-06-22 3.89 4.05 3.74 3.88 70.8M
2022-06-21 4.06 4.11 3.84 3.88 81.8M
2022-06-20 4.05 4.59 3.91 4.27 121.3M
2022-06-17 4.90 4.90 4.10 4.17 146.2M
2022-06-16 4.06 4.54 4.02 4.54 61.7M
2022-06-15 3.88 4.13 3.73 4.13 62.1M
2022-06-14 3.39 3.75 3.35 3.75 57.0M
2022-06-13 3.39 3.43 3.37 3.41 5.3M
2022-06-10 3.40 3.45 3.38 3.42 6.0M
2022-06-09 3.47 3.49 3.39 3.41 6.3M
2022-06-08 3.46 3.49 3.37 3.47 10.5M
2022-06-07 3.44 3.49 3.40 3.47 10.2M
2022-06-06 3.41 3.45 3.39 3.44 7.9M
2022-06-02 3.43 3.43 3.36 3.41 5.8M
2022-06-01 3.42 3.48 3.41 3.44 7.3M
2022-05-31 3.40 3.44 3.37 3.42 6.0M
2022-05-30 3.40 3.43 3.38 3.41 5.9M
2022-05-27 3.40 3.42 3.35 3.37 6.1M
2022-05-26 3.43 3.43 3.34 3.39 5.6M
2022-05-25 3.30 3.42 3.30 3.41 6.9M
2022-05-24 3.48 3.48 3.30 3.30 8.8M
2022-05-23 3.41 3.48 3.40 3.48 8.9M
2022-05-20 3.39 3.45 3.38 3.41 7.5M
2022-05-19 3.34 3.40 3.33 3.38 5.7M
2022-05-18 3.34 3.42 3.31 3.40 8.6M
2022-05-17 3.40 3.40 3.32 3.34 8.0M
2022-05-16 3.30 3.41 3.29 3.40 13.7M
2022-05-13 3.29 3.31 3.27 3.30 7.2M
2022-05-12 3.23 3.31 3.23 3.30 9.5M
2022-05-11 3.29 3.34 3.26 3.26 15.0M
2022-05-10 3.33 3.34 3.25 3.32 14.0M
2022-05-09 3.41 3.41 3.33 3.38 24.2M
2022-05-06 3.08 3.45 3.05 3.45 15.1M
2022-05-05 3.09 3.17 3.07 3.14 9.7M
2022-04-29 3.03 3.12 2.99 3.09 9.7M
2022-04-28 3.04 3.07 2.92 2.97 6.1M
2022-04-27 2.97 3.08 2.87 3.05 9.5M
2022-04-26 3.10 3.15 2.97 3.00 8.2M
2022-04-25 3.33 3.37 3.07 3.09 10.4M
2022-04-22 3.31 3.43 3.24 3.37 7.8M
2022-04-21 3.48 3.50 3.31 3.33 6.5M
2022-04-20 3.50 3.56 3.47 3.49 6.2M
2022-04-19 3.49 3.49 3.42 3.48 6.1M
2022-04-18 3.41 3.47 3.35 3.44 4.4M
2022-04-15 3.54 3.55 3.41 3.43 8.7M
2022-04-14 3.58 3.58 3.53 3.54 5.9M
2022-04-13 3.62 3.63 3.54 3.55 6.2M
2022-04-12 3.62 3.64 3.50 3.63 10.8M
2022-04-11 3.69 3.69 3.56 3.59 8.6M
2022-04-08 3.68 3.73 3.61 3.64 8.4M
2022-04-07 3.76 3.77 3.68 3.68 8.0M
2022-04-06 3.68 3.77 3.66 3.76 9.3M
2022-04-01 3.69 3.71 3.66 3.68 6.4M
2022-03-31 3.66 3.74 3.66 3.70 9.1M
2022-03-30 3.66 3.70 3.65 3.69 5.4M
2022-03-29 3.73 3.73 3.65 3.66 6.8M
2022-03-28 3.71 3.73 3.63 3.69 5.6M
2022-03-25 3.68 3.75 3.66 3.71 10.0M
2022-03-24 3.70 3.72 3.66 3.67 6.1M
2022-03-23 3.74 3.75 3.70 3.72 6.1M
2022-03-22 3.75 3.75 3.67 3.73 7.7M
2022-03-21 3.74 3.77 3.67 3.73 9.4M
2022-03-18 3.67 3.73 3.61 3.73 9.4M
2022-03-17 3.67 3.73 3.65 3.67 10.9M
2022-03-16 3.60 3.66 3.52 3.65 14.4M
2022-03-15 3.76 3.76 3.57 3.57 12.3M
2022-03-14 3.85 3.87 3.76 3.76 7.3M
2022-03-11 3.79 3.85 3.68 3.85 9.8M
2022-03-10 3.81 3.83 3.75 3.77 7.8M
2022-03-09 3.82 3.84 3.56 3.73 12.7M
2022-03-08 3.94 3.98 3.79 3.81 16.2M
2022-03-07 4.08 4.12 3.92 3.96 22.4M
2022-03-04 4.08 4.29 4.01 4.12 34.0M
2022-03-03 4.10 4.13 4.04 4.11 15.2M
2022-03-02 3.99 4.09 3.97 4.07 17.4M
2022-03-01 3.98 4.12 3.96 4.03 19.1M
2022-02-28 3.93 4.05 3.75 4.04 19.2M
2022-02-25 3.88 3.94 3.86 3.89 8.1M
2022-02-24 3.93 4.01 3.81 3.86 13.7M
2022-02-23 3.88 3.96 3.87 3.94 9.5M
2022-02-22 3.93 3.98 3.84 3.88 10.3M
2022-02-21 3.82 3.95 3.80 3.94 9.0M
2022-02-18 3.81 3.85 3.76 3.84 6.0M
2022-02-17 3.88 3.91 3.80 3.82 6.2M
2022-02-16 3.85 3.91 3.85 3.88 5.0M
2022-02-15 3.93 3.93 3.82 3.84 6.0M
2022-02-14 3.86 3.93 3.85 3.90 4.6M
2022-02-11 3.98 4.01 3.88 3.89 7.4M
2022-02-10 3.95 4.06 3.91 3.99 11.2M
2022-02-09 3.95 3.96 3.91 3.95 7.1M
2022-02-08 3.91 3.97 3.85 3.94 8.2M
2022-02-07 3.78 3.91 3.71 3.88 10.9M
2022-01-28 3.63 3.75 3.61 3.68 8.3M
2022-01-27 3.73 3.75 3.60 3.61 8.2M
2022-01-26 3.72 3.78 3.70 3.72 7.9M
2022-01-25 3.91 3.92 3.71 3.72 10.3M
2022-01-24 3.98 3.98 3.88 3.91 9.1M
2022-01-21 3.99 4.04 3.97 3.99 7.1M
2022-01-20 4.17 4.17 4.00 4.01 13.8M
2022-01-19 4.14 4.19 4.09 4.16 9.2M
2022-01-18 4.29 4.30 4.11 4.13 16.8M
2022-01-17 4.22 4.29 4.20 4.29 9.9M
2022-01-14 4.33 4.37 4.20 4.21 12.3M
2022-01-13 4.36 4.45 4.30 4.32 12.9M
2022-01-12 4.31 4.40 4.29 4.38 12.7M
2022-01-11 4.38 4.45 4.28 4.30 15.7M
2022-01-10 4.35 4.42 4.32 4.33 13.2M
2022-01-07 4.52 4.55 4.38 4.40 14.1M
2022-01-06 4.45 4.54 4.44 4.52 11.5M
2022-01-05 4.61 4.62 4.41 4.46 17.8M
2022-01-04 4.51 4.65 4.47 4.56 21.8M