Shandong Kaisheng New Materials Co Ltd (301069)

301069
🏛️ 중국 →
22.32
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
2023-12-29 21.09 21.64 20.88 21.42 8.9M
2023-12-28 20.83 21.57 20.40 21.26 10.1M
2023-12-27 20.92 21.33 19.95 20.64 9.9M
2023-12-26 21.28 22.53 21.15 21.21 10.6M
2023-12-25 22.00 22.04 21.00 21.74 9.7M
2023-12-22 21.52 22.70 21.31 22.43 15.2M
2023-12-21 21.35 21.77 20.80 21.65 10.7M
2023-12-20 21.50 23.20 21.15 21.85 17.1M
2023-12-19 18.67 22.14 18.56 21.43 17.4M
2023-12-18 18.20 19.38 17.86 18.67 5.5M
2023-12-15 18.24 18.48 18.09 18.10 1.3M
2023-12-14 18.30 18.50 18.16 18.20 1.0M
2023-12-13 18.35 18.35 18.16 18.19 0.8M
2023-12-12 18.49 18.57 18.26 18.38 1.1M
2023-12-11 18.26 18.60 17.97 18.57 1.5M
2023-12-08 18.62 18.67 18.26 18.28 1.2M
2023-12-07 18.78 18.87 18.28 18.58 1.6M
2023-12-06 18.55 19.06 18.50 18.76 2.0M
2023-12-05 18.89 18.95 18.51 18.51 1.5M
2023-12-04 19.09 19.17 18.88 18.90 1.5M
2023-12-01 19.04 19.21 18.76 19.08 1.8M
2023-11-30 19.47 19.47 18.95 19.06 2.0M
2023-11-29 19.67 19.75 19.20 19.47 3.4M
2023-11-28 19.84 20.21 19.74 20.17 3.0M
2023-11-27 20.00 20.19 19.64 19.84 2.4M
2023-11-24 20.41 20.45 19.85 20.03 1.7M
2023-11-23 20.05 20.44 20.05 20.42 1.1M
2023-11-22 20.45 20.57 20.11 20.11 1.3M
2023-11-21 20.73 20.74 20.43 20.44 1.6M
2023-11-20 20.41 20.88 20.05 20.70 2.0M
2023-11-17 20.13 20.39 19.92 20.35 1.5M
2023-11-16 20.50 20.50 20.10 20.13 1.4M
2023-11-15 20.22 20.51 20.22 20.42 2.0M
2023-11-14 20.30 20.38 19.98 20.07 1.5M
2023-11-13 20.19 20.33 20.00 20.23 1.2M
2023-11-10 20.29 20.39 20.14 20.19 1.0M
2023-11-09 20.45 20.64 20.28 20.30 1.1M
2023-11-08 20.60 20.65 20.28 20.37 1.2M
2023-11-07 20.59 20.64 20.30 20.52 1.4M
2023-11-06 20.08 20.60 20.04 20.57 1.5M
2023-11-03 19.94 20.18 19.85 20.09 1.4M
2023-11-02 20.30 20.40 19.86 19.90 1.5M
2023-11-01 20.13 20.53 19.97 20.30 1.7M
2023-10-31 20.20 20.20 19.90 20.12 1.4M
2023-10-30 19.93 20.14 19.73 20.09 1.4M
2023-10-27 19.28 20.06 19.24 19.94 1.9M
2023-10-26 19.36 19.45 18.93 19.38 1.3M
2023-10-25 19.40 19.73 19.32 19.36 1.5M
2023-10-24 18.97 19.43 18.85 19.37 2.0M
2023-10-23 19.45 19.60 18.75 18.87 1.3M
2023-10-20 19.47 19.91 19.40 19.51 1.6M
2023-10-19 19.57 19.88 19.40 19.43 1.1M
2023-10-18 20.06 20.06 19.60 19.69 1.1M
2023-10-17 20.11 20.30 19.95 20.06 0.9M
2023-10-16 20.88 20.88 19.97 20.12 1.8M
2023-10-13 21.10 21.10 20.42 20.67 2.1M
2023-10-12 20.85 21.22 20.68 21.19 1.8M
2023-10-11 20.83 21.00 20.70 20.73 1.2M
2023-10-10 20.69 21.12 20.66 20.77 1.2M
2023-10-09 21.40 21.40 20.65 20.69 1.6M
2023-09-28 21.20 21.48 21.14 21.21 1.0M
2023-09-27 21.17 21.65 20.97 21.30 1.0M
2023-09-26 21.55 21.55 21.11 21.15 0.8M
2023-09-25 21.65 21.80 21.40 21.44 0.8M
2023-09-22 21.19 21.74 21.13 21.69 0.8M
2023-09-21 21.40 21.60 21.28 21.40 0.7M
2023-09-20 21.66 21.80 21.40 21.46 0.7M
2023-09-19 22.00 22.08 21.56 21.69 0.9M
2023-09-18 21.90 22.29 21.64 22.03 1.2M
2023-09-15 22.05 22.06 21.51 21.88 1.2M
2023-09-14 22.20 22.20 21.67 21.85 0.8M
2023-09-13 22.30 22.36 21.84 22.01 1.1M
2023-09-12 22.43 22.50 22.17 22.36 0.8M
2023-09-11 21.96 22.43 21.91 22.37 1.2M
2023-09-08 22.19 22.20 21.96 21.98 0.7M
2023-09-07 22.54 22.69 22.00 22.07 1.4M
2023-09-06 22.18 22.70 22.06 22.62 1.3M
2023-09-05 22.25 22.43 22.10 22.27 1.0M
2023-09-04 22.19 22.38 21.90 22.35 1.3M
2023-09-01 21.68 22.05 21.68 21.90 0.8M
2023-08-31 21.85 21.98 21.66 21.77 1.1M
2023-08-30 21.64 22.16 21.53 21.90 1.7M
2023-08-29 20.63 21.60 20.58 21.52 1.8M
2023-08-28 22.60 22.68 20.77 20.77 2.2M
2023-08-25 21.08 21.37 20.78 20.90 1.0M
2023-08-24 21.11 21.41 20.73 21.18 1.1M
2023-08-23 21.55 21.77 21.02 21.07 1.3M
2023-08-22 22.29 22.42 21.26 21.55 2.4M
2023-08-21 22.55 22.75 22.22 22.29 0.9M
2023-08-18 22.81 22.92 22.57 22.61 1.0M
2023-08-17 22.61 22.90 22.27 22.81 1.0M
2023-08-16 22.47 22.71 22.39 22.55 0.8M
2023-08-15 22.76 22.94 22.35 22.57 0.9M
2023-08-14 22.73 22.91 22.46 22.75 1.2M
2023-08-11 23.49 23.58 22.98 22.99 1.3M
2023-08-10 23.45 23.69 23.37 23.50 0.9M
2023-08-09 23.75 23.75 23.32 23.44 1.2M
2023-08-08 23.59 23.90 23.15 23.81 1.5M
2023-08-07 23.58 23.81 23.39 23.59 1.1M
2023-08-04 23.93 24.06 23.53 23.69 1.5M
2023-08-03 24.61 24.61 23.68 23.68 2.7M
2023-08-02 24.39 24.63 24.28 24.50 1.2M
2023-08-01 24.76 24.88 24.24 24.46 2.2M
2023-07-31 25.51 25.60 24.80 24.88 2.5M
2023-07-28 24.96 25.27 24.41 25.16 2.2M
2023-07-27 25.00 25.47 24.85 24.96 2.7M
2023-07-26 24.58 25.31 24.58 25.08 2.4M
2023-07-25 24.39 25.39 24.38 24.68 2.3M
2023-07-24 25.21 25.39 24.01 24.29 3.1M
2023-07-21 25.10 25.95 25.03 25.17 4.5M
2023-07-20 24.66 25.78 24.66 25.39 5.4M
2023-07-19 25.09 25.10 24.50 24.58 1.8M
2023-07-18 24.52 25.23 24.31 25.17 2.7M
2023-07-17 24.50 24.80 24.11 24.63 1.5M
2023-07-14 24.59 24.64 24.31 24.35 1.3M
2023-07-13 24.75 24.96 24.47 24.63 2.1M
2023-07-12 24.98 25.14 24.70 24.80 2.0M
2023-07-11 24.54 24.89 24.28 24.85 1.7M
2023-07-10 24.75 24.96 24.48 24.55 1.9M
2023-07-07 24.39 24.68 24.19 24.56 1.8M
2023-07-06 24.91 24.91 24.34 24.44 2.1M
2023-07-05 24.81 25.30 24.71 24.88 3.0M
2023-07-04 24.70 25.20 24.70 24.95 2.7M
2023-07-03 25.25 25.59 24.79 24.93 6.3M
2023-06-30 23.46 26.10 23.46 25.44 10.3M
2023-06-29 22.60 22.93 22.45 22.73 1.0M
2023-06-28 22.70 22.86 22.36 22.50 0.9M
2023-06-27 22.50 22.90 22.35 22.73 1.0M
2023-06-26 22.35 22.78 22.17 22.42 1.3M
2023-06-21 22.93 23.16 22.55 22.55 1.3M
2023-06-20 23.11 23.24 22.86 22.94 1.1M
2023-06-19 23.37 23.56 23.03 23.12 1.3M
2023-06-16 23.71 23.83 23.19 23.37 1.8M
2023-06-15 23.13 23.76 22.80 23.70 1.7M
2023-06-14 23.53 23.53 23.00 23.01 1.3M
2023-06-13 23.58 23.68 23.38 23.47 0.8M
2023-06-12 23.50 23.65 22.95 23.50 1.3M
2023-06-09 23.80 23.87 23.08 23.50 1.6M
2023-06-08 23.52 23.80 23.40 23.62 1.3M
2023-06-07 23.90 24.00 23.41 23.42 1.3M
2023-06-06 24.59 24.59 23.82 23.97 2.2M
2023-06-05 24.29 25.27 23.83 24.80 3.4M
2023-06-02 23.50 24.86 23.44 24.30 3.4M
2023-06-01 23.30 23.68 23.17 23.44 1.2M
2023-05-31 23.60 23.63 23.11 23.22 1.2M
2023-05-30 23.88 24.09 23.20 23.50 1.7M
2023-05-29 23.78 23.97 23.62 23.90 1.3M
2023-05-26 23.59 23.88 23.27 23.77 1.4M
2023-05-25 23.60 24.06 23.40 23.64 1.3M
2023-05-24 23.65 23.90 23.36 23.74 1.0M
2023-05-23 23.60 24.23 23.50 23.70 1.7M
2023-05-22 23.49 23.76 23.16 23.72 1.4M
2023-05-19 23.04 23.50 22.90 23.50 1.4M
2023-05-18 23.38 23.52 23.03 23.04 1.5M
2023-05-17 23.13 23.38 22.99 23.37 1.1M
2023-05-16 23.17 23.47 22.97 23.26 1.5M
2023-05-15 22.68 23.20 22.64 23.17 1.5M
2023-05-12 23.07 23.40 22.68 22.75 1.2M
2023-05-11 22.94 23.65 22.87 23.19 2.0M
2023-05-10 22.64 23.15 22.51 22.82 2.2M
2023-05-09 23.60 23.72 22.65 22.65 2.6M
2023-05-08 23.45 23.91 23.35 23.70 1.2M
2023-05-05 24.40 24.40 23.40 23.51 2.1M
2023-05-04 24.38 24.65 24.35 24.41 1.2M
2023-04-28 24.66 24.67 24.15 24.50 1.7M
2023-04-27 24.59 24.87 24.42 24.52 1.2M
2023-04-26 24.08 25.13 24.02 24.60 2.1M
2023-04-25 26.18 26.18 24.67 24.70 2.4M
2023-04-24 25.77 26.35 25.34 25.85 1.6M
2023-04-21 26.80 26.87 25.51 25.72 3.2M
2023-04-20 27.82 27.88 26.89 27.00 4.6M
2023-04-19 26.65 28.81 25.38 28.39 8.6M
2023-04-18 26.80 27.20 26.51 26.61 2.3M
2023-04-17 26.73 27.03 26.68 26.90 1.8M
2023-04-14 26.99 27.09 26.66 26.72 1.7M
2023-04-13 27.37 27.70 26.52 26.76 3.3M
2023-04-12 28.11 28.28 27.61 27.70 1.8M
2023-04-11 28.16 28.27 28.00 28.15 1.3M
2023-04-10 27.95 28.17 27.69 28.10 1.6M
2023-04-07 28.08 28.45 27.90 27.95 1.6M
2023-04-06 27.82 28.09 27.61 27.94 1.6M
2023-04-04 28.65 28.65 27.68 27.91 2.8M
2023-04-03 28.80 29.00 28.52 28.75 2.2M
2023-03-31 29.15 29.40 28.80 29.00 1.9M
2023-03-30 28.38 29.50 28.36 29.15 2.8M
2023-03-29 28.43 28.46 28.08 28.19 1.2M
2023-03-28 28.55 28.88 28.22 28.27 1.7M
2023-03-27 29.08 29.19 28.50 28.55 1.8M
2023-03-24 29.29 29.47 28.90 29.02 1.7M
2023-03-23 29.11 29.48 28.97 29.06 2.1M
2023-03-22 29.65 29.66 29.06 29.30 1.9M
2023-03-21 28.22 29.10 28.22 29.04 2.4M
2023-03-20 28.08 28.30 27.51 28.14 2.1M
2023-03-17 28.43 28.56 27.95 28.01 1.8M
2023-03-16 28.62 28.98 28.00 28.26 1.4M
2023-03-15 28.74 29.10 28.60 28.74 1.6M
2023-03-14 28.60 28.65 27.91 28.54 2.0M
2023-03-13 28.84 29.00 28.15 28.65 2.3M
2023-03-10 29.20 29.36 28.86 29.09 1.7M
2023-03-09 28.99 29.45 28.94 29.38 1.9M
2023-03-08 29.51 29.52 28.83 29.04 1.9M
2023-03-07 30.33 30.35 29.54 29.55 2.1M
2023-03-06 29.27 30.36 29.00 30.32 3.8M
2023-03-03 29.66 29.95 29.25 29.35 2.2M
2023-03-02 30.48 30.49 29.72 29.74 2.7M
2023-03-01 30.03 30.39 30.01 30.38 1.6M
2023-02-28 30.16 30.38 29.80 30.06 2.2M
2023-02-27 30.28 31.07 29.96 30.15 2.7M
2023-02-24 30.60 30.75 30.36 30.54 1.5M
2023-02-23 30.67 31.19 30.38 30.49 2.1M
2023-02-22 31.00 31.12 30.62 30.74 2.0M
2023-02-21 31.03 31.54 30.93 31.11 1.9M
2023-02-20 31.14 31.20 30.40 31.01 3.1M
2023-02-17 31.01 31.51 30.88 31.14 2.7M
2023-02-16 32.62 32.70 30.85 31.24 5.5M
2023-02-15 32.96 32.96 32.30 32.55 3.3M
2023-02-14 33.20 33.20 32.54 32.96 4.5M
2023-02-13 31.78 33.53 31.62 33.30 7.5M
2023-02-10 32.00 32.73 31.62 31.88 4.5M
2023-02-09 32.66 33.10 31.36 31.99 7.6M
2023-02-08 31.32 32.89 31.32 32.48 6.9M
2023-02-07 31.06 31.35 30.77 31.24 2.4M
2023-02-06 31.30 31.67 30.75 31.02 3.5M
2023-02-03 31.76 32.28 31.37 31.67 4.4M
2023-02-02 31.33 32.03 31.07 31.91 4.7M
2023-02-01 30.63 31.30 30.62 31.07 3.4M
2023-01-31 30.01 30.74 30.00 30.62 2.4M
2023-01-30 30.46 31.35 30.17 30.20 5.5M
2023-01-20 28.88 30.20 28.81 30.03 4.5M
2023-01-19 28.54 29.14 28.25 28.84 3.0M
2023-01-18 28.69 28.69 28.38 28.45 1.3M
2023-01-17 28.49 28.78 28.23 28.55 1.9M
2023-01-16 28.40 28.73 28.23 28.49 2.3M
2023-01-13 28.46 28.71 28.08 28.30 2.0M
2023-01-12 27.96 28.72 27.91 28.40 2.4M
2023-01-11 28.60 28.70 27.90 27.90 2.3M
2023-01-10 28.63 28.83 28.05 28.38 2.4M
2023-01-09 28.67 28.83 28.39 28.44 2.4M
2023-01-06 28.38 28.83 28.21 28.42 2.6M
2023-01-05 28.20 28.56 27.76 28.37 2.5M
2023-01-04 28.29 28.60 27.92 28.02 2.2M
2023-01-03 27.51 28.38 27.30 28.29 2.5M