Xiongan Kerong Environment Technology Co Ltd (300152)

300152
🏛️ 중국 →
2.21
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
2022-12-30 3.26 3.37 3.25 3.36 9.8M
2022-12-29 3.29 3.31 3.25 3.26 5.8M
2022-12-28 3.34 3.34 3.27 3.30 5.9M
2022-12-27 3.35 3.36 3.31 3.34 6.3M
2022-12-26 3.37 3.37 3.27 3.34 8.2M
2022-12-23 3.21 3.31 3.21 3.26 7.2M
2022-12-22 3.35 3.35 3.22 3.23 9.3M
2022-12-21 3.34 3.37 3.29 3.32 6.2M
2022-12-20 3.31 3.38 3.28 3.36 7.0M
2022-12-19 3.43 3.51 3.31 3.32 12.1M
2022-12-16 3.53 3.53 3.42 3.43 14.6M
2022-12-15 3.59 3.61 3.50 3.54 16.0M
2022-12-14 3.45 3.79 3.44 3.58 35.9M
2022-12-13 3.42 3.48 3.39 3.45 9.5M
2022-12-12 3.44 3.45 3.39 3.41 9.7M
2022-12-09 3.52 3.53 3.44 3.46 9.8M
2022-12-08 3.53 3.53 3.48 3.48 8.0M
2022-12-07 3.57 3.58 3.50 3.53 11.0M
2022-12-06 3.67 3.67 3.54 3.55 17.3M
2022-12-05 3.55 3.73 3.55 3.62 28.4M
2022-12-02 3.40 3.52 3.39 3.51 22.0M
2022-12-01 3.42 3.44 3.38 3.39 9.7M
2022-11-30 3.39 3.42 3.38 3.40 9.0M
2022-11-29 3.34 3.40 3.33 3.40 9.9M
2022-11-28 3.30 3.35 3.25 3.35 7.7M
2022-11-25 3.40 3.40 3.31 3.31 8.9M
2022-11-24 3.39 3.44 3.36 3.39 7.7M
2022-11-23 3.40 3.40 3.32 3.38 9.5M
2022-11-22 3.44 3.47 3.37 3.39 12.0M
2022-11-21 3.45 3.49 3.41 3.44 9.1M
2022-11-18 3.51 3.53 3.46 3.46 10.8M
2022-11-17 3.50 3.51 3.45 3.50 10.6M
2022-11-16 3.45 3.50 3.42 3.50 12.1M
2022-11-15 3.40 3.47 3.40 3.46 12.0M
2022-11-14 3.41 3.45 3.37 3.40 11.6M
2022-11-11 3.50 3.52 3.41 3.42 14.8M
2022-11-10 3.45 3.48 3.41 3.43 11.5M
2022-11-09 3.43 3.51 3.42 3.46 14.1M
2022-11-08 3.44 3.45 3.39 3.45 14.4M
2022-11-07 3.36 3.45 3.33 3.42 23.0M
2022-11-04 3.28 3.37 3.27 3.35 19.3M
2022-11-03 3.26 3.28 3.23 3.26 10.0M
2022-11-02 3.22 3.28 3.19 3.28 13.5M
2022-11-01 3.15 3.22 3.14 3.22 11.0M
2022-10-31 3.11 3.19 3.10 3.14 11.9M
2022-10-28 3.33 3.34 3.11 3.13 19.6M
2022-10-27 3.38 3.41 3.33 3.34 15.9M
2022-10-26 3.29 3.41 3.27 3.40 19.5M
2022-10-25 3.31 3.34 3.20 3.29 12.3M
2022-10-24 3.30 3.38 3.26 3.27 15.4M
2022-10-21 3.32 3.37 3.30 3.31 12.0M
2022-10-20 3.36 3.37 3.27 3.32 17.0M
2022-10-19 3.36 3.40 3.32 3.36 14.9M
2022-10-18 3.40 3.42 3.36 3.37 16.8M
2022-10-17 3.33 3.43 3.31 3.42 19.8M
2022-10-14 3.28 3.35 3.26 3.34 21.2M
2022-10-13 3.26 3.29 3.21 3.26 18.4M
2022-10-12 3.22 3.30 3.11 3.29 21.1M
2022-10-11 3.18 3.23 3.09 3.23 20.3M
2022-10-10 3.30 3.36 3.19 3.23 19.7M
2022-09-30 3.30 3.45 3.28 3.30 29.1M
2022-09-29 3.60 3.65 3.32 3.37 44.8M
2022-09-28 3.71 3.81 3.60 3.61 36.6M
2022-09-27 3.86 3.87 3.57 3.71 47.9M
2022-09-26 3.75 3.95 3.71 3.79 54.8M
2022-09-23 4.00 4.05 3.79 3.79 103.6M
2022-09-22 3.46 4.08 3.46 4.08 94.5M
2022-09-21 3.34 3.41 3.27 3.40 9.5M
2022-09-20 3.30 3.37 3.30 3.34 10.1M
2022-09-19 3.36 3.37 3.24 3.27 12.3M
2022-09-16 3.49 3.55 3.35 3.36 13.0M
2022-09-15 3.68 3.74 3.43 3.50 24.9M
2022-09-14 3.69 3.72 3.64 3.68 16.2M
2022-09-13 3.84 3.87 3.72 3.76 14.2M
2022-09-09 3.94 3.97 3.83 3.83 15.1M
2022-09-08 3.97 4.04 3.91 3.94 25.9M
2022-09-07 3.93 4.06 3.87 3.99 35.9M
2022-09-06 3.87 3.90 3.82 3.90 16.8M
2022-09-05 3.71 3.92 3.70 3.88 27.2M
2022-09-02 3.64 3.71 3.62 3.70 13.5M
2022-09-01 3.67 3.78 3.61 3.62 18.8M
2022-08-31 3.86 3.88 3.64 3.68 29.9M
2022-08-30 4.00 4.02 3.88 3.91 33.2M
2022-08-29 3.85 4.05 3.81 4.03 50.9M
2022-08-26 3.80 3.95 3.77 3.90 36.2M
2022-08-25 3.75 3.87 3.74 3.80 22.5M
2022-08-24 3.81 3.86 3.70 3.71 10.5M
2022-08-23 3.75 3.87 3.75 3.81 11.6M
2022-08-22 3.77 3.81 3.73 3.76 9.1M
2022-08-19 3.89 3.90 3.77 3.80 13.3M
2022-08-18 3.81 3.89 3.80 3.85 14.7M
2022-08-17 3.77 3.94 3.77 3.84 28.4M
2022-08-16 3.67 3.77 3.65 3.75 12.5M
2022-08-15 3.67 3.69 3.63 3.66 9.5M
2022-08-12 3.63 3.68 3.61 3.65 8.1M
2022-08-11 3.59 3.67 3.57 3.65 10.6M
2022-08-10 3.61 3.62 3.56 3.58 7.0M
2022-08-09 3.58 3.64 3.57 3.59 9.2M
2022-08-08 3.56 3.60 3.52 3.59 9.0M
2022-08-05 3.61 3.64 3.52 3.57 8.9M
2022-08-04 3.51 3.60 3.49 3.60 12.1M
2022-08-03 3.53 3.69 3.49 3.49 11.7M
2022-08-02 3.70 3.72 3.47 3.51 17.8M
2022-08-01 3.71 3.74 3.67 3.74 10.0M
2022-07-29 3.76 3.80 3.71 3.72 10.8M
2022-07-28 3.81 3.82 3.75 3.77 12.4M
2022-07-27 3.83 3.87 3.78 3.79 12.3M
2022-07-26 3.80 3.85 3.74 3.84 13.1M
2022-07-25 3.84 3.93 3.79 3.81 19.1M
2022-07-22 3.70 3.99 3.70 3.85 34.0M
2022-07-21 3.78 3.81 3.70 3.73 14.6M
2022-07-20 3.80 3.83 3.73 3.78 19.5M
2022-07-19 3.72 3.87 3.71 3.82 28.5M
2022-07-18 3.60 3.79 3.59 3.75 31.3M
2022-07-15 3.62 3.65 3.51 3.58 19.3M
2022-07-14 3.60 3.65 3.54 3.64 16.1M
2022-07-13 3.52 3.61 3.51 3.60 14.8M
2022-07-12 3.60 3.64 3.53 3.53 13.3M
2022-07-11 3.62 3.68 3.58 3.62 17.6M
2022-07-08 3.60 3.66 3.58 3.61 21.0M
2022-07-07 3.44 3.65 3.44 3.60 34.0M
2022-07-06 3.42 3.59 3.40 3.46 26.1M
2022-07-05 3.46 3.47 3.36 3.40 10.5M
2022-07-04 3.49 3.49 3.41 3.43 9.5M
2022-07-01 3.39 3.46 3.36 3.46 12.8M
2022-06-30 3.41 3.44 3.38 3.39 9.7M
2022-06-29 3.49 3.49 3.38 3.39 13.3M
2022-06-28 3.37 3.47 3.33 3.47 21.1M
2022-06-27 3.33 3.37 3.31 3.36 9.9M
2022-06-24 3.31 3.34 3.29 3.32 8.7M
2022-06-23 3.27 3.32 3.26 3.31 8.3M
2022-06-22 3.34 3.34 3.28 3.29 6.9M
2022-06-21 3.39 3.39 3.30 3.33 8.1M
2022-06-20 3.29 3.38 3.28 3.35 11.3M
2022-06-17 3.30 3.32 3.25 3.32 8.8M
2022-06-16 3.30 3.34 3.29 3.32 10.1M
2022-06-15 3.31 3.36 3.30 3.32 12.4M
2022-06-14 3.29 3.33 3.22 3.33 12.6M
2022-06-13 3.28 3.33 3.27 3.31 9.4M
2022-06-10 3.26 3.32 3.23 3.31 8.5M
2022-06-09 3.32 3.33 3.25 3.26 9.8M
2022-06-08 3.40 3.40 3.27 3.33 18.0M
2022-06-07 3.40 3.50 3.33 3.41 22.5M
2022-06-06 3.34 3.40 3.32 3.40 13.3M
2022-06-02 3.34 3.39 3.31 3.36 13.3M
2022-06-01 3.28 3.37 3.28 3.35 14.5M
2022-05-31 3.30 3.33 3.24 3.28 13.6M
2022-05-30 3.38 3.40 3.28 3.30 16.3M
2022-05-27 3.48 3.53 3.33 3.38 36.1M
2022-05-26 3.27 3.82 3.25 3.49 54.1M
2022-05-25 3.17 3.24 3.14 3.23 7.5M
2022-05-24 3.31 3.33 3.13 3.14 11.5M
2022-05-23 3.25 3.31 3.23 3.30 9.5M
2022-05-20 3.27 3.27 3.21 3.23 7.9M
2022-05-19 3.16 3.26 3.15 3.23 9.2M
2022-05-18 3.15 3.21 3.12 3.18 10.4M
2022-05-17 3.12 3.16 3.10 3.13 5.7M
2022-05-16 3.13 3.18 3.11 3.14 7.0M
2022-05-13 3.20 3.23 3.11 3.15 7.2M
2022-05-12 3.11 3.19 3.10 3.16 10.4M
2022-05-11 3.14 3.22 3.10 3.11 12.7M
2022-05-10 3.06 3.14 3.06 3.14 8.7M
2022-05-09 3.06 3.13 3.01 3.10 9.4M
2022-05-06 3.00 3.05 2.97 3.01 8.2M
2022-05-05 3.04 3.11 2.96 3.06 12.0M
2022-04-29 2.84 3.06 2.84 3.02 15.8M
2022-04-28 2.82 2.90 2.80 2.84 11.3M
2022-04-27 2.79 2.93 2.67 2.93 18.8M
2022-04-26 2.90 3.02 2.81 2.83 15.0M
2022-04-25 3.25 3.25 2.84 2.93 22.4M
2022-04-22 3.38 3.38 3.29 3.29 10.8M
2022-04-21 3.52 3.55 3.36 3.38 13.4M
2022-04-20 3.45 3.60 3.42 3.55 20.8M
2022-04-19 3.41 3.46 3.38 3.42 8.2M
2022-04-18 3.43 3.43 3.31 3.41 7.5M
2022-04-15 3.56 3.56 3.40 3.42 9.9M
2022-04-14 3.50 3.56 3.48 3.52 7.4M
2022-04-13 3.56 3.57 3.48 3.50 7.3M
2022-04-12 3.51 3.57 3.46 3.57 10.5M
2022-04-11 3.59 3.61 3.48 3.48 15.3M
2022-04-08 3.71 3.76 3.56 3.60 19.5M
2022-04-07 3.88 3.88 3.71 3.71 13.8M
2022-04-06 3.72 3.84 3.70 3.84 17.7M
2022-04-01 3.80 3.84 3.73 3.74 22.1M
2022-03-31 3.82 3.95 3.79 3.89 21.7M
2022-03-30 3.79 3.84 3.73 3.84 11.8M
2022-03-29 3.86 3.89 3.73 3.76 18.3M
2022-03-28 3.91 3.92 3.82 3.86 17.4M
2022-03-25 4.02 4.04 3.90 3.93 31.9M
2022-03-24 3.91 4.24 3.90 3.99 50.0M
2022-03-23 4.06 4.17 3.96 3.99 48.3M
2022-03-22 3.98 4.05 3.89 3.92 37.3M
2022-03-21 3.79 4.20 3.78 4.05 56.4M
2022-03-18 3.69 3.87 3.65 3.80 31.9M
2022-03-17 3.53 3.92 3.53 3.78 38.2M
2022-03-16 3.55 3.55 3.37 3.52 12.0M
2022-03-15 3.62 3.68 3.41 3.42 17.6M
2022-03-14 3.74 3.81 3.64 3.65 16.7M
2022-03-11 3.74 3.77 3.60 3.75 19.4M
2022-03-10 3.61 3.82 3.61 3.80 24.1M
2022-03-09 3.60 3.67 3.35 3.56 15.6M
2022-03-08 3.73 3.75 3.57 3.61 12.9M
2022-03-07 3.81 3.83 3.70 3.73 13.1M
2022-03-04 3.86 3.90 3.78 3.81 14.7M
2022-03-03 3.86 3.88 3.81 3.85 11.9M
2022-03-02 3.77 3.87 3.77 3.86 14.4M
2022-03-01 3.73 3.83 3.70 3.80 13.7M
2022-02-28 3.69 3.75 3.63 3.72 11.8M
2022-02-25 3.75 3.82 3.70 3.72 13.1M
2022-02-24 3.84 3.87 3.65 3.73 23.2M
2022-02-23 3.81 3.86 3.80 3.85 12.8M
2022-02-22 3.90 3.92 3.79 3.81 16.6M
2022-02-21 3.81 3.91 3.78 3.90 20.4M
2022-02-18 3.77 3.88 3.72 3.81 23.0M
2022-02-17 3.83 3.99 3.76 3.87 39.9M
2022-02-16 3.70 3.76 3.69 3.75 11.1M
2022-02-15 3.75 3.75 3.62 3.67 13.7M
2022-02-14 3.72 3.80 3.70 3.75 7.1M
2022-02-11 3.81 3.85 3.74 3.74 13.4M
2022-02-10 3.93 3.97 3.81 3.85 15.6M
2022-02-09 3.82 3.88 3.82 3.85 12.9M
2022-02-08 3.72 3.87 3.70 3.82 16.7M
2022-02-07 3.65 3.78 3.64 3.72 15.1M
2022-01-28 3.55 3.80 3.55 3.71 18.1M
2022-01-27 3.74 3.75 3.52 3.52 14.6M
2022-01-26 3.68 3.74 3.66 3.71 8.6M
2022-01-25 3.84 3.87 3.65 3.67 16.6M
2022-01-24 3.96 3.96 3.85 3.87 8.0M
2022-01-21 3.85 3.92 3.82 3.87 10.3M
2022-01-20 3.99 4.02 3.84 3.85 17.9M
2022-01-19 3.98 4.03 3.97 4.01 10.7M
2022-01-18 4.08 4.10 3.96 3.97 18.6M
2022-01-17 4.01 4.08 3.96 4.07 19.1M
2022-01-14 4.21 4.25 4.00 4.01 44.4M
2022-01-13 4.35 4.41 4.30 4.30 18.2M
2022-01-12 4.30 4.36 4.29 4.35 13.3M
2022-01-11 4.38 4.41 4.28 4.30 19.4M
2022-01-10 4.40 4.42 4.29 4.37 23.0M
2022-01-07 4.54 4.60 4.40 4.45 42.5M
2022-01-06 4.36 4.68 4.36 4.60 60.8M
2022-01-05 4.46 4.50 4.31 4.43 25.5M
2022-01-04 4.30 4.52 4.29 4.45 31.6M