Shenzhen Kaifa Technology Co Ltd (000021)

000021
🏛️ 중국 →
27.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22.55 23.05 22.43 23.04 5,986.3K
09:35 23.03 23.20 22.92 23.15 7,636.6K
09:40 23.15 23.35 22.98 23.05 7,144.2K
09:45 23.06 23.08 22.76 22.93 4,674.3K
09:50 22.93 22.99 22.82 22.91 2,536.6K
09:55 22.91 23.04 22.83 23.01 1,885.5K
10:00 23.03 23.03 22.91 22.95 2,109.3K
10:05 22.93 23.16 22.90 23.01 3,875.1K
10:10 23.02 23.14 22.98 23.10 4,065.3K
10:15 23.09 23.19 23.04 23.16 2,778.0K
10:20 23.16 23.36 23.13 23.36 5,183.8K
10:25 23.37 23.87 23.37 23.62 12,669.8K
10:30 23.63 23.70 23.47 23.56 5,395.8K
10:35 23.56 23.95 23.48 23.78 7,424.8K
10:40 23.78 23.78 23.56 23.65 3,433.9K
10:45 23.68 24.67 23.68 24.67 16,088.4K
10:50 24.71 25.00 24.66 25.00 25,609.4K
10:55 25.00 25.00 25.00 25.00 3,664.9K
11:00 25.00 25.00 25.00 25.00 1,706.9K
11:05 25.00 25.00 25.00 25.00 1,311.0K
11:10 25.00 25.00 25.00 25.00 1,060.7K
11:15 25.00 25.00 25.00 25.00 501.8K
11:20 25.00 25.00 25.00 25.00 631.4K
11:25 25.00 25.00 25.00 25.00 465.6K
11:30 25.00 25.00 25.00 25.00 0.1K
13:00 25.00 25.00 25.00 25.00 1,295.5K
13:05 25.00 25.00 25.00 25.00 574.9K
13:10 25.00 25.00 25.00 25.00 334.4K
13:15 25.00 25.00 25.00 25.00 1,899.2K
13:20 25.00 25.00 25.00 25.00 904.3K
13:25 25.00 25.00 25.00 25.00 268.4K
13:30 25.00 25.00 25.00 25.00 283.2K
13:35 25.00 25.00 25.00 25.00 155.0K
13:40 25.00 25.00 25.00 25.00 281.0K
13:45 25.00 25.00 25.00 25.00 319.9K
13:50 25.00 25.00 25.00 25.00 137.9K
13:55 25.00 25.00 25.00 25.00 131.6K
14:00 25.00 25.00 25.00 25.00 166.3K
14:05 25.00 25.00 25.00 25.00 131.7K
14:10 25.00 25.00 25.00 25.00 250.3K
14:15 25.00 25.00 25.00 25.00 79.2K
14:20 25.00 25.00 25.00 25.00 78.1K
14:25 25.00 25.00 25.00 25.00 111.2K
14:30 25.00 25.00 25.00 25.00 72.0K
14:35 25.00 25.00 25.00 25.00 162.0K
14:40 25.00 25.00 25.00 25.00 153.2K
14:45 25.00 25.00 25.00 25.00 180.4K
14:50 25.00 25.00 25.00 25.00 559.8K
14:55 25.00 25.00 25.00 25.00 163.1K
15:40 25.00 25.00 25.00 25.00 155.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 26.75 27.87 26.73 27.87 71.5M
2025-09-29 25.11 25.98 25.11 25.34 145.7M
2025-09-26 24.81 25.60 24.39 24.46 153.6M
2025-09-25 25.00 25.58 24.62 24.85 225.4M
2025-09-24 22.59 25.00 22.40 25.00 136.7M
2025-09-23 23.28 23.28 22.13 22.73 112.9M
2025-09-22 22.55 23.67 22.38 23.32 137.6M
2025-09-19 22.00 22.76 21.82 22.21 106.9M
2025-09-18 21.70 22.89 21.60 21.92 143.9M
2025-09-17 21.95 22.10 21.57 21.69 59.2M
2025-09-16 21.83 22.06 21.52 21.94 60.4M
2025-09-15 22.22 22.34 21.57 21.88 98.2M
2025-09-12 20.61 22.67 20.53 21.80 141.2M
2025-09-11 19.88 20.80 19.75 20.77 89.3M
2025-09-10 19.99 20.23 19.75 19.76 45.4M
2025-09-09 20.35 20.45 19.85 19.99 41.3M
2025-09-08 20.25 20.60 20.06 20.48 47.9M
2025-09-05 19.53 20.53 19.38 20.38 63.0M
2025-09-04 20.35 20.54 19.06 19.40 68.5M
2025-09-03 20.90 21.03 20.16 20.23 62.9M
2025-09-02 21.81 21.90 20.75 20.87 94.8M
2025-09-01 22.25 22.48 21.64 21.95 88.8M
2025-08-29 22.08 22.50 21.46 21.84 98.8M
2025-08-28 21.19 22.26 21.18 22.08 146.0M
2025-08-27 21.71 22.15 21.20 21.20 122.8M
2025-08-26 21.28 21.98 21.21 21.77 134.7M
2025-08-25 21.88 21.88 20.79 21.10 142.0M
2025-08-22 20.48 21.45 20.45 21.44 125.1M
2025-08-21 20.60 21.06 20.40 20.55 84.2M
2025-08-20 20.67 20.67 20.10 20.66 93.6M
2025-08-19 20.52 21.30 20.13 21.03 155.9M
2025-08-18 19.28 19.98 19.27 19.84 74.9M
2025-08-15 19.05 19.38 19.04 19.28 37.1M
2025-08-14 19.38 19.49 19.04 19.10 42.3M
2025-08-13 19.40 19.41 19.21 19.37 45.3M
2025-08-12 19.10 19.50 18.99 19.40 68.9M
2025-08-11 18.49 19.10 18.48 18.95 45.5M
2025-08-08 18.66 18.68 18.46 18.49 22.8M
2025-08-07 18.70 18.95 18.62 18.75 32.6M
2025-08-06 18.53 18.74 18.45 18.71 25.4M
2025-08-05 18.53 18.63 18.48 18.60 18.5M
2025-08-04 18.25 18.51 18.20 18.51 18.1M
2025-08-01 18.58 18.72 18.15 18.35 28.4M
2025-07-31 18.71 19.10 18.48 18.58 43.0M
2025-07-30 19.00 19.15 18.63 18.80 35.3M
2025-07-29 18.86 19.08 18.76 19.08 33.4M
2025-07-28 18.85 19.03 18.74 18.96 40.1M
2025-07-25 18.69 18.82 18.54 18.80 31.3M
2025-07-24 18.41 18.69 18.39 18.69 28.3M
2025-07-23 18.56 18.66 18.43 18.43 22.8M
2025-07-22 18.69 18.70 18.51 18.58 26.0M
2025-07-21 18.61 18.75 18.58 18.73 26.1M
2025-07-18 18.86 18.87 18.58 18.72 31.4M
2025-07-17 18.39 18.87 18.33 18.86 42.0M
2025-07-16 18.57 18.73 18.38 18.48 28.0M
2025-07-15 18.40 18.64 18.30 18.58 36.2M
2025-07-14 18.52 18.55 18.35 18.38 19.7M
2025-07-11 18.41 18.65 18.26 18.50 32.4M
2025-07-10 18.41 18.49 18.28 18.41 24.9M
2025-07-09 18.69 18.78 18.41 18.49 48.4M
2025-07-08 18.71 19.36 18.30 18.86 91.9M
2025-07-07 18.08 18.21 17.98 18.01 18.7M
2025-07-04 18.46 18.50 17.98 18.15 37.2M
2025-07-03 18.30 18.61 18.29 18.53 29.9M
2025-07-02 18.67 18.67 18.19 18.29 33.2M
2025-07-01 18.67 19.24 18.65 18.73 42.9M
2025-06-30 18.67 19.03 18.59 18.74 53.6M
2025-06-27 18.30 18.81 18.00 18.50 58.7M
2025-06-26 18.19 18.80 17.95 18.26 67.2M
2025-06-25 17.55 18.26 17.54 18.10 51.9M
2025-06-24 17.22 17.54 17.22 17.54 22.4M
2025-06-23 16.69 17.30 16.62 17.20 21.0M
2025-06-20 17.01 17.23 16.80 16.80 16.4M
2025-06-19 17.25 17.41 16.98 17.04 16.7M
2025-06-18 17.11 17.41 16.99 17.33 17.3M
2025-06-17 17.16 17.26 17.09 17.18 11.2M
2025-06-16 17.00 17.32 16.97 17.15 13.4M
2025-06-13 17.16 17.29 16.86 17.03 20.8M
2025-06-12 17.28 17.43 17.21 17.29 13.2M
2025-06-11 17.52 17.59 17.33 17.34 17.5M
2025-06-10 17.78 17.85 17.35 17.48 16.1M
2025-06-09 17.69 17.88 17.67 17.80 15.0M
2025-06-06 17.67 17.97 17.59 17.72 17.4M
2025-06-05 17.43 17.75 17.26 17.69 19.3M
2025-06-04 17.27 17.47 17.25 17.42 11.6M
2025-06-03 17.20 17.39 17.16 17.23 10.4M
2025-05-30 17.60 17.60 17.22 17.28 14.9M
2025-05-29 17.25 17.74 17.25 17.71 20.4M
2025-05-28 17.35 17.45 17.17 17.23 9.7M
2025-05-27 17.50 17.55 17.29 17.34 10.4M
2025-05-26 17.42 17.63 17.40 17.56 11.2M
2025-05-23 17.62 17.78 17.38 17.39 13.9M
2025-05-22 17.85 18.00 17.64 17.64 12.4M
2025-05-21 17.95 17.99 17.83 17.90 11.2M
2025-05-20 17.91 18.15 17.80 18.04 14.7M
2025-05-19 17.89 17.98 17.68 17.90 11.7M
2025-05-16 17.91 18.03 17.87 17.88 10.8M
2025-05-15 18.26 18.32 17.86 17.90 17.3M
2025-05-14 18.28 18.45 18.16 18.34 16.8M
2025-05-13 18.64 18.69 18.27 18.30 16.6M
2025-05-12 18.35 18.47 18.32 18.45 16.7M
2025-05-09 18.39 18.39 18.07 18.18 16.6M
2025-05-08 18.30 18.53 18.30 18.47 20.3M
2025-05-07 18.72 18.80 18.25 18.41 28.7M
2025-05-06 18.03 18.57 18.01 18.50 35.9M
2025-04-30 17.64 18.05 17.54 17.87 27.4M
2025-04-29 17.28 17.57 17.20 17.52 14.9M
2025-04-28 17.50 17.58 17.32 17.34 14.0M
2025-04-25 17.50 17.72 17.35 17.50 21.4M
2025-04-24 17.53 17.63 17.24 17.33 17.4M
2025-04-23 17.40 17.67 17.40 17.59 22.1M
2025-04-22 17.38 17.49 17.30 17.36 14.7M
2025-04-21 17.08 17.52 16.93 17.47 19.8M
2025-04-18 16.92 17.14 16.91 17.07 12.8M
2025-04-17 16.92 17.27 16.90 16.99 16.4M
2025-04-16 17.18 17.28 16.82 17.04 22.2M
2025-04-15 17.44 17.50 17.20 17.29 20.1M
2025-04-14 17.52 17.74 17.30 17.55 39.3M
2025-04-11 16.37 17.48 16.33 17.17 50.1M
2025-04-10 16.86 17.22 16.68 16.70 44.7M
2025-04-09 15.57 16.70 14.93 16.55 51.5M
2025-04-08 16.20 16.63 15.31 15.95 47.2M
2025-04-07 17.10 17.41 16.65 16.65 28.4M
2025-04-03 18.47 18.80 18.40 18.50 17.0M
2025-04-02 18.62 18.83 18.61 18.66 11.3M
2025-04-01 18.70 18.84 18.62 18.62 16.9M
2025-03-31 18.88 18.98 18.40 18.63 29.5M
2025-03-28 19.70 19.70 19.07 19.07 31.3M
2025-03-27 19.47 19.87 19.23 19.72 28.3M
2025-03-26 19.40 20.08 19.40 19.51 24.2M
2025-03-25 19.47 19.55 19.20 19.27 17.8M
2025-03-24 19.59 19.63 19.03 19.54 29.9M
2025-03-21 19.83 19.96 19.46 19.54 35.6M
2025-03-20 20.17 20.31 19.87 19.89 35.7M
2025-03-19 20.47 20.55 20.12 20.19 39.0M
2025-03-18 20.58 20.87 20.40 20.65 53.3M
2025-03-17 20.28 20.75 20.17 20.49 58.7M
2025-03-14 19.62 20.12 19.55 20.10 44.6M
2025-03-13 20.23 20.23 19.42 19.67 50.1M
2025-03-12 19.85 20.77 19.82 20.22 67.9M
2025-03-11 19.52 19.87 19.48 19.77 33.1M
2025-03-10 20.06 20.15 19.74 19.89 41.1M
2025-03-07 20.41 20.53 19.96 20.08 62.1M
2025-03-06 20.50 20.84 20.43 20.60 71.5M
2025-03-05 20.60 20.76 20.14 20.27 54.6M
2025-03-04 20.01 21.09 19.90 20.69 77.3M
2025-03-03 20.31 21.25 19.80 20.30 81.2M
2025-02-28 20.95 21.20 20.02 20.04 88.9M
2025-02-27 21.36 22.15 20.62 21.25 105.0M
2025-02-26 20.70 21.27 20.36 21.13 85.0M
2025-02-25 20.53 21.07 20.51 20.65 72.4M
2025-02-24 21.52 21.55 20.93 21.22 94.6M
2025-02-21 20.76 21.42 20.50 21.35 125.0M
2025-02-20 20.87 21.09 20.53 20.79 77.1M
2025-02-19 19.75 20.97 19.75 20.91 127.3M
2025-02-18 20.38 20.53 19.66 19.72 62.3M
2025-02-17 20.25 20.74 20.10 20.55 86.7M
2025-02-14 19.91 20.21 19.66 20.13 45.8M
2025-02-13 20.50 20.50 19.90 19.98 57.5M
2025-02-12 20.01 20.58 19.99 20.58 68.8M
2025-02-11 20.38 20.40 20.03 20.10 53.6M
2025-02-10 20.13 20.63 20.12 20.53 80.4M
2025-02-07 20.09 20.55 19.80 20.15 94.4M
2025-02-06 19.29 20.20 19.25 20.18 72.5M
2025-02-05 19.45 19.73 19.23 19.40 43.3M
2025-01-27 19.75 19.79 19.10 19.10 41.7M
2025-01-24 19.33 19.75 19.30 19.70 50.8M
2025-01-23 20.03 20.42 19.48 19.48 72.6M
2025-01-22 19.73 20.05 19.60 19.86 81.0M
2025-01-21 19.65 19.79 19.23 19.72 104.9M
2025-01-20 18.60 20.12 18.42 19.78 151.2M
2025-01-17 18.01 18.47 17.91 18.29 39.2M
2025-01-16 18.34 18.57 17.90 18.10 33.5M
2025-01-15 18.32 18.46 18.10 18.14 31.4M
2025-01-14 17.51 18.43 17.34 18.40 48.9M
2025-01-13 17.10 17.55 16.94 17.38 27.4M
2025-01-10 17.80 18.33 17.49 17.49 41.9M
2025-01-09 17.50 18.18 17.50 17.87 42.3M
2025-01-08 17.66 17.92 16.93 17.62 44.3M
2025-01-07 17.51 17.85 17.38 17.83 37.2M
2025-01-06 17.47 17.71 17.21 17.42 30.1M
2025-01-03 18.20 18.31 17.50 17.51 46.0M
2025-01-02 19.03 19.07 17.87 18.15 60.3M