Shanghai Kindly Enterprise Development Group Co Ltd (603987)

603987
🏛️ 중국 →
9.02
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 9.37 9.56 9.31 9.54 3.8M
2023-12-28 9.25 9.42 9.13 9.37 6.6M
2023-12-27 9.23 9.31 9.19 9.25 3.2M
2023-12-26 9.43 9.43 9.22 9.26 3.6M
2023-12-25 9.52 9.55 9.26 9.39 3.9M
2023-12-22 9.65 9.65 9.44 9.47 3.6M
2023-12-21 9.66 9.66 9.46 9.59 4.2M
2023-12-20 9.74 9.84 9.63 9.64 2.7M
2023-12-19 9.83 9.83 9.64 9.75 2.8M
2023-12-18 9.86 9.99 9.73 9.78 3.2M
2023-12-15 9.92 10.02 9.86 9.88 2.6M
2023-12-14 10.06 10.15 9.92 9.92 4.3M
2023-12-13 10.14 10.21 10.01 10.03 3.9M
2023-12-12 10.21 10.32 10.10 10.16 3.0M
2023-12-11 10.03 10.16 9.95 10.15 4.2M
2023-12-08 10.20 10.21 10.08 10.13 4.9M
2023-12-07 10.25 10.36 10.15 10.16 4.6M
2023-12-06 10.16 10.41 10.11 10.25 4.9M
2023-12-05 10.18 10.27 10.03 10.15 7.1M
2023-12-04 10.60 10.69 10.16 10.23 12.6M
2023-12-01 10.63 10.67 10.52 10.62 4.8M
2023-11-30 10.77 10.79 10.50 10.61 7.3M
2023-11-29 10.86 10.86 10.71 10.73 3.0M
2023-11-28 10.73 10.86 10.61 10.83 5.2M
2023-11-27 10.80 10.87 10.66 10.79 5.1M
2023-11-24 10.86 10.89 10.74 10.80 4.4M
2023-11-23 10.71 10.89 10.70 10.86 4.4M
2023-11-22 10.63 10.86 10.63 10.71 5.4M
2023-11-21 10.70 10.85 10.65 10.67 5.0M
2023-11-20 10.59 10.74 10.58 10.71 4.7M
2023-11-17 10.40 10.58 10.38 10.56 3.4M
2023-11-16 10.55 10.56 10.43 10.44 3.1M
2023-11-15 10.50 10.61 10.50 10.55 3.4M
2023-11-14 10.44 10.55 10.38 10.42 3.1M
2023-11-13 10.46 10.51 10.32 10.43 5.0M
2023-11-10 10.40 10.55 10.31 10.46 4.6M
2023-11-09 10.80 10.85 10.41 10.44 8.9M
2023-11-08 10.39 10.75 10.35 10.74 10.6M
2023-11-07 10.57 10.58 10.37 10.41 5.8M
2023-11-06 10.51 10.69 10.51 10.56 5.8M
2023-11-03 10.41 10.58 10.40 10.43 4.3M
2023-11-02 10.52 10.65 10.38 10.38 4.2M
2023-11-01 10.42 10.55 10.34 10.49 5.5M
2023-10-31 10.50 10.72 10.43 10.48 8.2M
2023-10-30 10.07 10.58 10.00 10.52 12.7M
2023-10-27 9.43 10.19 9.31 10.08 11.3M
2023-10-26 9.40 9.50 9.26 9.49 5.8M
2023-10-25 9.72 9.83 9.50 9.54 7.7M
2023-10-24 9.75 9.83 9.54 9.70 6.6M
2023-10-23 9.98 9.98 9.67 9.75 7.1M
2023-10-20 10.00 10.18 9.97 10.01 5.4M
2023-10-19 10.16 10.32 10.06 10.11 5.0M
2023-10-18 10.56 10.56 10.22 10.25 5.9M
2023-10-17 10.69 10.78 10.43 10.60 7.0M
2023-10-16 10.99 11.08 10.63 10.79 12.0M
2023-10-13 10.57 10.99 10.50 10.84 14.4M
2023-10-12 10.33 10.64 10.30 10.62 13.2M
2023-10-11 10.00 10.56 10.00 10.23 15.8M
2023-10-10 10.50 10.54 9.97 10.01 16.0M
2023-10-09 10.68 10.68 10.37 10.46 8.7M
2023-09-28 10.86 11.05 10.60 10.61 14.1M
2023-09-27 10.70 11.06 10.67 10.87 17.2M
2023-09-26 11.06 11.15 10.71 10.73 19.0M
2023-09-25 10.79 11.39 10.60 11.16 29.7M
2023-09-22 10.69 10.87 10.37 10.70 23.7M
2023-09-21 10.35 11.06 10.28 10.80 35.2M
2023-09-20 10.17 10.97 10.15 10.61 41.1M
2023-09-19 10.16 10.17 9.92 9.97 3.9M
2023-09-18 9.96 10.07 9.88 10.06 4.2M
2023-09-15 9.81 10.04 9.75 9.96 5.9M
2023-09-14 9.94 9.99 9.77 9.79 4.7M
2023-09-13 10.19 10.19 9.87 9.98 4.5M
2023-09-12 10.10 10.23 10.01 10.21 5.3M
2023-09-11 9.71 10.14 9.71 10.06 8.8M
2023-09-08 9.62 9.77 9.62 9.73 2.4M
2023-09-07 10.00 10.05 9.71 9.71 7.6M
2023-09-06 10.00 10.10 9.88 10.00 4.5M
2023-09-05 9.99 10.06 9.96 10.01 3.8M
2023-09-04 9.90 10.13 9.84 10.02 6.7M
2023-09-01 10.03 10.03 9.80 9.90 2.8M
2023-08-31 10.01 10.02 9.76 9.93 5.0M
2023-08-30 10.07 10.21 9.92 9.98 5.7M
2023-08-29 9.64 10.11 9.60 10.09 12.0M
2023-08-28 10.45 10.51 9.61 9.70 16.5M
2023-08-25 10.27 10.34 10.10 10.14 4.4M
2023-08-24 10.23 10.39 10.17 10.28 3.9M
2023-08-23 10.46 10.52 10.31 10.31 3.0M
2023-08-22 10.60 10.71 10.30 10.50 5.6M
2023-08-21 10.62 10.77 10.58 10.58 3.7M
2023-08-18 11.04 11.05 10.68 10.68 7.4M
2023-08-17 10.97 11.07 10.81 11.04 8.7M
2023-08-16 11.00 11.30 10.98 11.05 12.3M
2023-08-15 10.92 11.28 10.78 11.11 11.1M
2023-08-14 11.07 11.20 10.85 10.98 9.6M
2023-08-11 10.82 11.09 10.82 11.01 10.9M
2023-08-10 10.79 10.89 10.74 10.88 5.1M
2023-08-09 10.72 10.86 10.67 10.81 5.6M
2023-08-08 10.70 10.91 10.67 10.74 6.5M
2023-08-07 10.81 10.82 10.58 10.75 9.8M
2023-08-04 10.73 10.90 10.72 10.77 7.6M
2023-08-03 10.78 10.80 10.62 10.71 10.9M
2023-08-02 11.04 11.04 10.77 10.79 11.6M
2023-08-01 11.77 11.78 10.90 10.92 23.6M
2023-07-31 11.86 11.94 11.69 11.75 11.1M
2023-07-28 11.77 11.84 11.66 11.82 6.9M
2023-07-27 12.05 12.10 11.78 11.81 6.3M
2023-07-26 12.08 12.13 12.00 12.06 5.8M
2023-07-25 12.11 12.13 11.94 12.09 6.8M
2023-07-24 12.17 12.18 11.75 12.06 10.2M
2023-07-21 12.12 12.40 12.07 12.13 5.8M
2023-07-20 12.16 12.23 12.08 12.12 3.6M
2023-07-19 12.50 12.55 12.10 12.16 5.7M
2023-07-18 12.54 12.63 12.47 12.52 1.9M
2023-07-17 12.51 12.59 12.46 12.53 2.1M
2023-07-14 12.87 12.90 12.55 12.58 4.8M
2023-07-13 12.65 13.01 12.65 12.91 4.3M
2023-07-12 12.84 12.93 12.64 12.70 2.2M
2023-07-11 12.79 12.89 12.69 12.85 1.3M
2023-07-10 12.87 12.95 12.69 12.76 1.8M
2023-07-07 12.90 12.97 12.82 12.88 1.4M
2023-07-06 13.01 13.01 12.85 12.89 1.8M
2023-07-05 13.15 13.25 12.98 13.02 2.0M
2023-07-04 13.10 13.20 13.02 13.16 2.6M
2023-07-03 12.92 13.14 12.86 13.14 3.0M
2023-06-30 12.86 13.08 12.80 12.92 2.3M
2023-06-29 12.45 12.96 12.45 12.87 3.4M
2023-06-28 12.56 12.64 12.38 12.56 2.4M
2023-06-27 12.63 12.77 12.43 12.52 3.8M
2023-06-26 12.55 12.76 12.39 12.63 4.5M
2023-06-21 12.77 12.80 12.49 12.55 2.7M
2023-06-20 12.82 12.99 12.68 12.76 2.7M
2023-06-19 13.25 13.29 12.93 13.00 3.8M
2023-06-16 13.27 13.36 13.18 13.23 2.5M
2023-06-15 13.18 13.27 13.07 13.27 2.6M
2023-06-14 13.08 13.29 13.04 13.16 2.6M
2023-06-13 13.46 13.54 13.03 13.07 5.1M
2023-06-12 13.49 13.60 13.27 13.50 2.6M
2023-06-09 13.45 13.64 13.40 13.46 1.9M
2023-06-08 13.53 13.60 13.37 13.44 1.9M
2023-06-07 13.57 13.63 13.40 13.53 2.0M
2023-06-06 13.82 13.91 13.50 13.56 3.1M
2023-06-05 13.81 13.92 13.70 13.82 2.0M
2023-06-02 13.77 13.95 13.76 13.81 2.4M
2023-06-01 13.80 13.92 13.66 13.75 3.0M
2023-05-31 13.89 14.01 13.77 13.85 1.5M
2023-05-30 14.04 14.24 13.80 13.88 2.5M
2023-05-29 14.14 14.21 13.96 14.04 1.8M
2023-05-26 14.15 14.30 13.98 14.13 1.9M
2023-05-25 14.34 14.36 14.08 14.19 2.0M
2023-05-24 14.47 14.52 14.20 14.38 2.7M
2023-05-23 14.59 14.70 14.41 14.51 5.7M
2023-05-22 14.31 14.50 14.22 14.46 5.4M
2023-05-19 13.63 14.37 13.55 14.31 7.8M
2023-05-18 13.58 13.72 13.54 13.63 2.3M
2023-05-17 13.58 13.59 13.42 13.56 1.7M
2023-05-16 13.61 13.69 13.50 13.59 2.3M
2023-05-15 13.47 13.61 13.32 13.60 2.1M
2023-05-12 13.53 13.65 13.44 13.47 2.3M
2023-05-11 13.48 13.60 13.46 13.54 2.3M
2023-05-10 13.60 13.73 13.40 13.50 4.2M
2023-05-09 13.71 13.85 13.57 13.60 3.2M
2023-05-08 14.06 14.13 13.67 13.80 4.5M
2023-05-05 14.26 14.32 13.87 14.03 2.7M
2023-05-04 14.24 14.35 14.16 14.21 2.7M
2023-04-28 14.22 14.35 14.14 14.24 2.8M
2023-04-27 13.94 14.27 13.90 14.19 3.3M
2023-04-26 13.82 14.14 13.80 13.95 2.7M
2023-04-25 14.05 14.36 13.64 13.88 4.5M
2023-04-24 14.48 14.49 13.97 14.05 5.0M
2023-04-21 14.50 14.72 14.44 14.46 3.0M
2023-04-20 14.89 15.18 14.47 14.59 6.0M
2023-04-19 15.18 15.56 14.80 15.07 10.4M
2023-04-18 15.11 15.40 14.82 14.99 3.6M
2023-04-17 15.44 15.45 15.05 15.15 5.1M
2023-04-14 15.35 15.67 15.27 15.44 2.9M
2023-04-13 15.20 15.45 15.05 15.26 4.4M
2023-04-12 15.31 15.50 15.15 15.21 2.4M
2023-04-11 15.32 15.39 15.15 15.31 2.2M
2023-04-10 15.34 15.45 15.17 15.25 2.4M
2023-04-07 15.22 15.54 15.18 15.35 2.1M
2023-04-06 15.40 15.45 15.11 15.20 2.7M
2023-04-04 15.56 15.56 15.27 15.41 2.9M
2023-04-03 15.44 15.82 15.34 15.56 3.6M
2023-03-31 15.40 15.68 15.06 15.58 5.0M
2023-03-30 15.51 15.53 15.27 15.29 1.5M
2023-03-29 15.44 15.52 15.23 15.51 3.2M
2023-03-28 15.30 15.77 15.22 15.45 5.2M
2023-03-27 14.84 15.36 14.61 15.34 6.0M
2023-03-24 15.05 15.12 14.64 14.69 2.9M
2023-03-23 14.95 15.01 14.83 14.89 1.5M
2023-03-22 15.18 15.25 14.94 15.00 1.5M
2023-03-21 14.64 15.17 14.64 15.13 2.4M
2023-03-20 15.01 15.04 14.61 14.71 2.3M
2023-03-17 14.85 15.02 14.78 15.01 2.3M
2023-03-16 14.73 14.94 14.73 14.77 2.0M
2023-03-15 14.59 15.02 14.56 14.85 2.6M
2023-03-14 14.55 14.73 14.45 14.56 1.6M
2023-03-13 14.72 14.74 14.41 14.55 1.9M
2023-03-10 14.78 14.82 14.52 14.72 1.2M
2023-03-09 14.60 14.93 14.57 14.77 2.3M
2023-03-08 14.49 14.75 14.49 14.60 1.3M
2023-03-07 15.05 15.06 14.51 14.55 3.1M
2023-03-06 14.91 15.01 14.80 15.00 1.9M
2023-03-03 14.97 15.11 14.79 14.90 2.5M
2023-03-02 15.26 15.34 14.88 14.94 2.6M
2023-03-01 15.45 15.55 15.16 15.27 2.3M
2023-02-28 15.26 15.43 15.24 15.37 1.3M
2023-02-27 15.46 15.52 15.20 15.24 2.5M
2023-02-24 15.68 15.90 15.50 15.54 2.2M
2023-02-23 15.56 15.83 15.45 15.58 2.7M
2023-02-22 15.85 15.85 15.52 15.63 2.4M
2023-02-21 15.62 15.97 15.56 15.84 3.2M
2023-02-20 15.38 15.64 15.20 15.59 3.6M
2023-02-17 15.70 15.83 15.45 15.46 3.1M
2023-02-16 15.68 16.05 15.64 15.79 5.4M
2023-02-15 15.83 15.98 15.56 15.69 2.6M
2023-02-14 15.85 15.86 15.72 15.83 2.4M
2023-02-13 15.67 16.10 15.58 15.80 5.1M
2023-02-10 15.61 15.69 15.44 15.63 2.3M
2023-02-09 15.56 15.76 15.48 15.61 3.9M
2023-02-08 15.47 15.68 15.31 15.56 2.8M
2023-02-07 15.47 15.73 15.38 15.47 3.5M
2023-02-06 15.34 15.64 15.20 15.59 4.9M
2023-02-03 15.22 15.54 15.12 15.44 6.3M
2023-02-02 15.27 15.46 15.11 15.22 4.4M
2023-02-01 15.20 15.25 15.08 15.20 2.3M
2023-01-31 15.46 15.48 14.99 15.18 3.3M
2023-01-30 15.32 15.58 15.30 15.34 3.5M
2023-01-20 15.42 15.67 15.27 15.32 3.9M
2023-01-19 15.32 15.62 15.22 15.42 2.6M
2023-01-18 15.46 15.49 15.18 15.29 2.3M
2023-01-17 15.75 15.83 15.33 15.38 4.3M
2023-01-16 15.20 15.85 15.19 15.76 6.9M
2023-01-13 14.61 15.34 14.42 15.24 5.6M
2023-01-12 14.88 14.88 14.46 14.56 3.8M
2023-01-11 15.00 15.20 14.69 14.69 5.2M
2023-01-10 15.09 15.10 14.85 15.08 2.9M
2023-01-09 14.70 15.24 14.70 15.09 6.4M
2023-01-06 14.17 14.88 14.16 14.70 8.2M
2023-01-05 13.91 14.33 13.75 14.20 7.9M
2023-01-04 14.18 14.20 13.84 13.91 4.4M
2023-01-03 13.85 14.20 13.67 14.19 5.2M