Shenzhen Kinwong Electronic Co Ltd (603228)

603228
🏛️ 중국 →
63.28
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
2023-12-29 21.97 22.70 21.87 22.56 3.9M
2023-12-28 21.66 22.12 21.55 21.93 4.0M
2023-12-27 21.41 21.80 21.32 21.79 3.3M
2023-12-26 21.87 21.91 21.09 21.40 3.3M
2023-12-25 21.58 21.98 21.58 21.91 3.1M
2023-12-22 22.00 22.04 21.35 21.46 3.7M
2023-12-21 21.91 22.20 21.52 22.00 2.6M
2023-12-20 22.24 22.31 21.88 21.94 2.2M
2023-12-19 21.91 22.24 21.75 22.20 2.6M
2023-12-18 22.30 22.30 21.83 21.91 3.0M
2023-12-15 22.82 22.82 22.25 22.30 2.0M
2023-12-14 22.75 22.86 22.46 22.52 2.3M
2023-12-13 22.88 22.93 22.60 22.64 2.5M
2023-12-12 22.76 22.93 22.63 22.93 3.6M
2023-12-11 22.40 22.78 21.86 22.74 4.4M
2023-12-08 21.98 22.73 21.98 22.52 4.7M
2023-12-07 21.84 22.20 21.72 22.00 3.7M
2023-12-06 21.83 22.04 21.65 21.80 2.6M
2023-12-05 22.26 22.32 21.80 21.82 3.2M
2023-12-04 22.61 22.73 22.23 22.35 3.0M
2023-12-01 22.50 22.72 22.34 22.57 2.7M
2023-11-30 22.82 22.85 22.40 22.60 3.0M
2023-11-29 22.80 23.09 22.69 22.79 3.0M
2023-11-28 22.49 22.90 22.31 22.79 3.9M
2023-11-27 22.38 22.52 22.10 22.41 3.7M
2023-11-24 22.87 22.94 22.30 22.41 4.0M
2023-11-23 22.50 23.05 22.26 22.91 3.4M
2023-11-22 22.58 22.69 22.36 22.37 3.2M
2023-11-21 22.81 22.94 22.65 22.70 4.6M
2023-11-20 22.92 23.08 22.74 22.76 3.5M
2023-11-17 22.69 22.99 22.59 22.90 3.2M
2023-11-16 22.76 23.03 22.55 22.68 3.5M
2023-11-15 23.05 23.26 22.68 22.80 4.6M
2023-11-14 22.62 23.43 22.48 23.00 6.0M
2023-11-13 22.60 22.90 22.40 22.60 4.0M
2023-11-10 23.22 23.45 22.57 22.60 6.0M
2023-11-09 22.72 22.90 22.48 22.60 4.0M
2023-11-08 22.84 22.99 22.58 22.75 5.4M
2023-11-07 22.72 22.98 22.50 22.84 6.1M
2023-11-06 22.22 23.08 22.22 22.72 8.2M
2023-11-03 21.35 22.28 21.35 22.16 7.0M
2023-11-02 21.79 21.96 21.25 21.30 4.6M
2023-11-01 21.98 21.99 21.61 21.80 7.9M
2023-10-31 21.21 22.32 21.21 22.08 15.9M
2023-10-30 19.85 21.19 19.80 20.97 9.1M
2023-10-27 19.40 20.12 19.31 20.00 5.9M
2023-10-26 19.20 19.55 18.93 19.51 5.6M
2023-10-25 19.47 19.73 19.34 19.36 6.0M
2023-10-24 19.24 19.79 19.20 19.41 5.8M
2023-10-23 19.50 19.68 19.14 19.22 5.8M
2023-10-20 20.10 20.45 19.68 19.74 6.6M
2023-10-19 20.46 20.97 20.24 20.29 7.4M
2023-10-18 20.91 21.00 20.12 20.64 9.3M
2023-10-17 22.40 22.43 20.93 21.23 17.3M
2023-10-16 22.47 23.13 21.89 22.90 18.9M
2023-10-13 22.02 22.63 21.80 22.47 10.9M
2023-10-12 22.01 22.15 21.75 22.03 3.5M
2023-10-11 21.70 22.20 21.62 21.95 3.4M
2023-10-10 21.60 21.87 21.52 21.75 2.8M
2023-10-09 21.45 21.77 21.37 21.60 3.5M
2023-09-28 20.93 21.63 20.91 21.45 3.6M
2023-09-27 20.96 21.12 20.77 20.92 2.9M
2023-09-26 21.28 21.39 20.93 20.96 3.1M
2023-09-25 21.68 21.75 21.18 21.26 3.7M
2023-09-22 20.94 21.86 20.92 21.80 5.3M
2023-09-21 20.81 21.23 20.81 21.02 2.6M
2023-09-20 20.96 21.33 20.90 21.06 2.1M
2023-09-19 21.24 21.37 20.96 21.11 2.9M
2023-09-18 21.23 21.67 21.18 21.42 3.2M
2023-09-15 21.58 21.75 21.30 21.50 3.2M
2023-09-14 21.72 21.97 21.37 21.53 3.1M
2023-09-13 22.17 22.17 21.44 21.70 4.9M
2023-09-12 22.21 22.71 21.96 22.25 5.4M
2023-09-11 22.12 22.28 21.75 22.05 5.6M
2023-09-08 21.70 22.28 21.70 22.06 3.3M
2023-09-07 22.34 22.34 21.82 21.87 4.3M
2023-09-06 21.82 22.41 21.75 22.34 4.0M
2023-09-05 21.96 22.23 21.85 22.01 4.1M
2023-09-04 21.61 21.94 21.45 21.93 4.3M
2023-09-01 21.38 21.73 21.32 21.57 4.6M
2023-08-31 21.31 21.57 21.11 21.45 4.0M
2023-08-30 21.21 21.55 21.05 21.35 6.0M
2023-08-29 20.03 21.03 19.81 20.92 8.3M
2023-08-28 21.00 21.19 19.94 20.04 9.1M
2023-08-25 21.00 21.03 19.75 20.00 16.0M
2023-08-24 21.75 22.15 21.63 21.84 4.5M
2023-08-23 22.01 22.04 21.46 21.46 4.4M
2023-08-22 22.05 22.23 21.61 22.17 4.2M
2023-08-21 21.75 22.10 21.75 21.81 3.7M
2023-08-18 22.42 22.59 21.90 21.90 3.8M
2023-08-17 22.10 22.52 21.91 22.42 2.9M
2023-08-16 22.52 22.59 22.13 22.21 3.9M
2023-08-15 22.88 23.15 22.28 22.52 4.1M
2023-08-14 22.37 22.83 22.31 22.73 3.9M
2023-08-11 23.28 23.28 22.56 22.59 4.5M
2023-08-10 23.29 23.45 22.97 23.04 5.1M
2023-08-09 23.76 23.84 23.25 23.30 5.3M
2023-08-08 24.54 24.54 23.63 23.72 6.6M
2023-08-07 24.08 24.66 24.00 24.29 7.2M
2023-08-04 23.78 24.33 23.75 24.20 5.2M
2023-08-03 23.60 23.99 23.58 23.81 4.3M
2023-08-02 23.39 23.84 23.25 23.73 4.5M
2023-08-01 23.45 23.64 23.03 23.47 6.0M
2023-07-31 23.59 23.73 23.20 23.47 5.7M
2023-07-28 23.40 23.58 23.25 23.48 4.7M
2023-07-27 23.82 23.90 23.37 23.42 4.1M
2023-07-26 24.52 24.52 23.64 23.84 4.8M
2023-07-25 24.32 24.66 24.13 24.46 5.4M
2023-07-24 23.30 24.66 23.19 24.22 9.5M
2023-07-21 23.50 23.77 23.00 23.43 7.2M
2023-07-20 24.69 24.77 23.45 23.50 11.2M
2023-07-19 25.10 25.38 24.49 24.57 7.8M
2023-07-18 25.34 26.02 25.11 25.16 9.0M
2023-07-17 25.23 25.59 24.90 25.15 9.7M
2023-07-14 25.30 25.79 25.01 25.48 11.2M
2023-07-13 24.08 25.30 24.08 25.15 13.3M
2023-07-12 24.60 25.02 23.90 23.98 11.8M
2023-07-11 24.47 25.06 24.20 24.80 10.7M
2023-07-10 25.98 26.00 24.22 24.47 18.9M
2023-07-07 26.75 26.88 24.76 25.88 30.1M
2023-07-06 25.90 27.91 25.90 26.80 41.8M
2023-07-05 25.30 25.86 25.30 25.37 12.7M
2023-07-04 25.35 25.78 25.20 25.31 13.0M
2023-07-03 25.76 26.09 25.27 25.31 10.7M
2023-06-30 25.10 25.82 24.88 25.65 13.7M
2023-06-29 24.84 25.22 24.75 24.99 11.1M
2023-06-28 25.25 25.25 24.18 24.73 9.2M
2023-06-27 24.76 25.27 24.70 25.11 9.3M
2023-06-26 25.48 25.48 24.55 24.66 13.5M
2023-06-21 25.88 26.15 25.35 25.70 16.7M
2023-06-20 26.25 26.27 25.68 25.85 16.9M
2023-06-19 26.19 26.52 25.79 26.39 20.9M
2023-06-16 25.90 26.33 25.45 26.16 17.9M
2023-06-15 26.40 26.60 25.76 25.91 23.6M
2023-06-14 26.74 26.74 25.81 26.34 28.4M
2023-06-13 26.03 26.75 25.91 26.30 28.6M
2023-06-12 25.90 26.75 25.77 26.03 30.6M
2023-06-09 25.40 25.96 24.99 25.74 25.7M
2023-06-08 25.36 25.37 24.50 25.05 20.6M
2023-06-07 24.99 25.78 24.53 25.37 28.4M
2023-06-06 26.68 26.68 25.25 25.36 30.5M
2023-06-05 27.54 27.66 26.46 26.82 40.3M
2023-06-02 27.38 28.80 26.67 27.87 56.6M
2023-06-01 27.00 28.44 26.58 27.47 67.5M
2023-05-31 25.86 25.86 25.50 25.86 27.2M
2023-05-30 23.40 23.76 22.74 23.51 20.0M
2023-05-29 23.76 24.08 22.69 22.89 20.4M
2023-05-26 21.88 22.87 21.71 22.62 12.0M
2023-05-25 22.05 22.92 21.48 21.87 6.4M
2023-05-24 21.59 22.12 21.43 21.90 4.7M
2023-05-23 22.01 22.10 21.68 21.72 4.0M
2023-05-22 22.02 22.29 21.76 21.95 4.0M
2023-05-19 21.87 22.20 21.74 21.99 5.3M
2023-05-18 21.90 22.48 21.82 22.01 9.3M
2023-05-17 21.98 22.10 21.67 21.79 3.4M
2023-05-16 21.94 22.16 21.70 21.94 3.1M
2023-05-15 21.78 21.97 21.38 21.95 3.7M
2023-05-12 21.80 22.22 21.70 21.79 3.5M
2023-05-11 22.37 22.58 21.93 21.98 3.4M
2023-05-10 22.07 22.49 21.60 22.34 7.0M
2023-05-09 22.53 22.78 22.05 22.09 4.7M
2023-05-08 22.36 22.83 22.28 22.52 4.5M
2023-05-05 23.36 23.43 22.37 22.44 6.2M
2023-05-04 23.47 23.87 22.92 23.52 9.7M
2023-04-28 22.25 23.70 22.23 23.04 5.6M
2023-04-27 22.41 23.23 22.28 22.78 5.8M
2023-04-26 23.25 23.50 22.42 22.50 5.5M
2023-04-25 24.26 24.49 22.98 23.27 7.3M
2023-04-24 24.62 25.43 24.13 24.20 8.7M
2023-04-21 26.70 27.45 24.35 24.49 12.2M
2023-04-20 26.36 27.55 25.92 26.90 14.2M
2023-04-19 25.78 26.68 25.42 25.77 11.3M
2023-04-18 24.73 26.00 24.25 25.88 8.5M
2023-04-17 24.98 25.34 24.56 24.75 4.3M
2023-04-14 25.05 25.38 24.90 25.20 3.1M
2023-04-13 25.86 25.98 24.80 24.80 4.9M
2023-04-12 25.58 26.11 25.58 25.87 3.5M
2023-04-11 25.70 25.88 25.36 25.58 4.6M
2023-04-10 26.20 26.47 25.49 25.60 5.2M
2023-04-07 26.75 26.83 26.02 26.39 5.4M
2023-04-06 26.00 27.34 25.60 26.58 9.1M
2023-04-04 25.11 26.82 25.03 26.42 7.8M
2023-04-03 25.67 25.87 25.40 25.52 3.9M
2023-03-31 25.62 25.78 25.19 25.60 3.3M
2023-03-30 25.39 25.94 25.36 25.70 3.7M
2023-03-29 25.05 25.73 24.90 25.50 2.9M
2023-03-28 25.46 25.50 24.96 25.10 3.4M
2023-03-27 25.70 25.71 24.90 25.29 5.8M
2023-03-24 25.87 26.08 25.20 25.75 5.8M
2023-03-23 25.63 26.15 25.49 25.82 4.4M
2023-03-22 25.00 25.70 24.90 25.64 4.7M
2023-03-21 24.40 25.52 24.16 24.99 6.0M
2023-03-20 23.71 24.60 23.53 24.45 4.4M
2023-03-17 23.53 24.08 23.50 23.71 2.0M
2023-03-16 23.72 24.11 23.42 23.46 1.9M
2023-03-15 23.50 24.54 23.49 24.01 3.5M
2023-03-14 23.57 23.67 22.98 23.38 2.6M
2023-03-13 23.30 23.65 23.23 23.50 2.3M
2023-03-10 23.88 24.00 23.47 23.57 2.2M
2023-03-09 23.51 23.93 23.51 23.82 2.0M
2023-03-08 23.18 23.88 23.00 23.67 3.2M
2023-03-07 23.80 24.06 23.28 23.32 2.7M
2023-03-06 24.08 24.16 23.70 23.85 3.0M
2023-03-03 24.41 24.58 23.80 24.01 2.3M
2023-03-02 24.13 24.64 24.08 24.15 2.8M
2023-03-01 23.96 24.23 23.76 24.13 2.7M
2023-02-28 24.05 24.24 23.80 23.99 1.9M
2023-02-27 24.18 24.28 23.74 23.95 2.4M
2023-02-24 24.07 24.42 24.00 24.11 1.8M
2023-02-23 23.88 24.17 23.78 23.99 3.0M
2023-02-22 23.82 24.20 23.61 23.97 2.6M
2023-02-21 23.71 24.02 23.68 23.92 2.9M
2023-02-20 23.82 23.90 23.30 23.85 4.0M
2023-02-17 23.98 24.27 23.51 23.57 4.1M
2023-02-16 24.45 24.83 24.00 24.17 5.4M
2023-02-15 24.12 24.48 24.12 24.41 4.0M
2023-02-14 23.95 24.61 23.84 24.31 4.9M
2023-02-13 24.12 24.12 23.64 23.92 6.1M
2023-02-10 24.28 24.52 23.90 24.10 5.0M
2023-02-09 23.38 24.54 23.05 24.28 7.5M
2023-02-08 23.44 23.67 23.20 23.38 3.9M
2023-02-07 23.27 23.92 23.24 23.43 6.4M
2023-02-06 22.84 23.98 22.65 23.34 8.8M
2023-02-03 22.80 23.38 22.51 22.95 7.3M
2023-02-02 22.40 23.00 22.27 22.33 3.6M
2023-02-01 21.86 22.48 21.82 22.25 3.0M
2023-01-31 21.98 22.04 21.67 21.83 2.8M
2023-01-30 22.17 22.48 22.00 22.04 3.6M
2023-01-20 21.80 22.35 21.79 22.10 3.6M
2023-01-19 21.30 21.74 21.18 21.71 2.2M
2023-01-18 21.17 21.45 21.08 21.34 2.6M
2023-01-17 20.90 21.28 20.85 21.19 2.1M
2023-01-16 20.50 21.05 20.50 20.90 2.7M
2023-01-13 20.60 20.68 20.37 20.54 1.0M
2023-01-12 20.47 20.64 20.35 20.59 1.7M
2023-01-11 20.71 20.82 20.41 20.47 1.4M
2023-01-10 20.51 20.84 20.40 20.67 1.8M
2023-01-09 20.57 20.78 20.40 20.51 2.6M
2023-01-06 20.46 20.82 20.33 20.53 2.0M
2023-01-05 20.34 20.55 20.05 20.48 2.5M
2023-01-04 20.25 20.44 20.03 20.17 2.8M
2023-01-03 20.25 20.48 20.03 20.27 3.4M