Changsha Kaiyuan Instruments (300338)

300338
🏛️ Chine →
3.97
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.28 4.48 4.27 4.45 17.2M
2023-12-28 4.21 4.30 4.13 4.27 12.8M
2023-12-27 4.18 4.28 4.10 4.19 14.3M
2023-12-26 4.34 4.35 4.21 4.21 7.5M
2023-12-25 4.44 4.45 4.30 4.31 9.9M
2023-12-22 4.65 4.65 4.37 4.42 15.4M
2023-12-21 4.66 4.69 4.58 4.63 13.1M
2023-12-20 4.73 4.77 4.67 4.68 12.3M
2023-12-19 4.71 4.76 4.69 4.74 10.0M
2023-12-18 4.82 4.87 4.69 4.72 15.0M
2023-12-15 4.90 4.91 4.70 4.82 19.4M
2023-12-14 5.00 5.05 4.85 4.86 32.4M
2023-12-13 5.22 5.31 4.99 5.02 38.4M
2023-12-12 4.98 5.21 4.91 5.14 35.6M
2023-12-11 5.00 5.04 4.81 5.00 21.2M
2023-12-08 5.20 5.22 4.98 5.02 35.7M
2023-12-07 5.00 5.45 5.00 5.21 47.4M
2023-12-06 4.90 5.15 4.86 5.08 25.3M
2023-12-05 4.97 5.11 4.91 4.95 20.6M
2023-12-04 5.09 5.28 5.00 5.02 34.0M
2023-12-01 5.05 5.39 4.97 5.12 35.2M
2023-11-30 5.04 5.11 4.90 4.94 29.6M
2023-11-29 4.77 5.26 4.76 5.12 50.3M
2023-11-28 4.77 4.80 4.70 4.75 8.2M
2023-11-27 4.81 4.86 4.73 4.76 11.5M
2023-11-24 4.87 4.90 4.81 4.84 8.2M
2023-11-23 4.84 4.90 4.76 4.88 11.9M
2023-11-22 4.87 5.05 4.81 4.88 13.1M
2023-11-21 4.92 5.11 4.89 4.91 19.6M
2023-11-20 4.73 4.95 4.72 4.89 15.9M
2023-11-17 4.71 4.78 4.70 4.73 6.8M
2023-11-16 4.69 4.78 4.66 4.71 9.2M
2023-11-15 4.72 4.75 4.65 4.70 7.7M
2023-11-14 4.69 4.76 4.63 4.68 7.6M
2023-11-13 4.53 4.70 4.53 4.68 13.4M
2023-11-10 4.50 4.57 4.47 4.54 7.0M
2023-11-09 4.55 4.62 4.48 4.52 7.6M
2023-11-08 4.55 4.59 4.50 4.57 10.0M
2023-11-07 4.48 4.59 4.46 4.53 11.1M
2023-11-06 4.36 4.52 4.35 4.48 13.4M
2023-11-03 4.30 4.33 4.26 4.30 8.0M
2023-11-02 4.28 4.36 4.26 4.27 7.7M
2023-11-01 4.20 4.33 4.20 4.28 7.4M
2023-10-31 4.22 4.28 4.16 4.23 8.5M
2023-10-30 4.14 4.28 4.14 4.26 9.2M
2023-10-27 4.21 4.26 4.06 4.18 13.3M
2023-10-26 4.37 4.38 4.15 4.26 17.2M
2023-10-25 4.35 4.43 4.30 4.42 8.2M
2023-10-24 4.26 4.34 4.22 4.31 8.5M
2023-10-23 4.33 4.38 4.16 4.18 9.3M
2023-10-20 4.28 4.44 4.26 4.33 12.1M
2023-10-19 4.25 4.38 4.25 4.30 8.8M
2023-10-18 4.46 4.47 4.30 4.30 9.6M
2023-10-17 4.48 4.54 4.43 4.46 7.5M
2023-10-16 4.46 4.54 4.40 4.48 11.0M
2023-10-13 4.53 4.59 4.44 4.44 11.8M
2023-10-12 4.62 4.73 4.56 4.57 15.1M
2023-10-11 4.61 4.79 4.58 4.64 17.3M
2023-10-10 4.67 4.72 4.59 4.62 12.2M
2023-10-09 4.66 4.68 4.56 4.62 11.3M
2023-09-28 4.53 4.68 4.53 4.66 13.0M
2023-09-27 4.51 4.59 4.49 4.51 8.6M
2023-09-26 4.65 4.65 4.51 4.52 8.9M
2023-09-25 4.59 4.73 4.58 4.61 12.4M
2023-09-22 4.51 4.62 4.49 4.59 9.6M
2023-09-21 4.56 4.63 4.50 4.54 9.6M
2023-09-20 4.57 4.70 4.53 4.56 9.9M
2023-09-19 4.75 4.76 4.59 4.60 11.3M
2023-09-18 4.70 4.78 4.69 4.75 9.2M
2023-09-15 4.72 4.77 4.66 4.69 8.2M
2023-09-14 4.87 4.88 4.67 4.72 13.7M
2023-09-13 4.82 4.94 4.76 4.87 15.3M
2023-09-12 5.00 5.02 4.83 4.85 17.1M
2023-09-11 5.03 5.15 5.00 5.02 16.1M
2023-09-08 5.15 5.17 4.99 5.01 30.2M
2023-09-07 5.00 5.70 4.94 5.33 52.7M
2023-09-06 5.47 5.67 5.04 5.08 37.4M
2023-09-05 5.90 5.90 5.43 5.53 38.1M
2023-09-01 5.61 6.05 5.45 5.97 28.0M
2023-08-31 5.61 5.65 5.56 5.61 10.7M
2023-08-30 5.58 5.68 5.53 5.68 11.7M
2023-08-29 5.28 5.61 5.25 5.61 12.1M
2023-08-28 5.52 5.55 5.32 5.33 12.2M
2023-08-25 5.49 5.59 5.37 5.52 15.9M
2023-08-24 5.27 5.47 5.15 5.32 8.5M
2023-08-23 5.42 5.46 5.24 5.27 5.9M
2023-08-22 5.50 5.51 5.37 5.45 7.3M
2023-08-21 5.46 5.51 5.36 5.50 8.6M
2023-08-18 5.32 5.54 5.30 5.41 8.7M
2023-08-17 5.19 5.33 5.10 5.32 4.9M
2023-08-16 5.23 5.26 5.14 5.20 4.4M
2023-08-15 5.37 5.41 5.16 5.21 7.4M
2023-08-14 5.32 5.41 5.32 5.37 3.7M
2023-08-11 5.45 5.48 5.30 5.32 11.1M
2023-08-10 5.49 5.63 5.47 5.55 4.8M
2023-08-09 5.60 5.72 5.54 5.55 8.7M
2023-08-08 5.51 5.62 5.43 5.59 5.7M
2023-08-07 5.47 5.63 5.42 5.50 10.2M
2023-08-04 5.46 5.49 5.38 5.43 5.2M
2023-08-03 5.37 5.45 5.36 5.44 3.8M
2023-08-02 5.40 5.46 5.33 5.37 5.8M
2023-08-01 5.27 5.48 5.25 5.43 11.7M
2023-07-31 5.15 5.30 5.13 5.29 8.5M
2023-07-28 5.12 5.22 5.11 5.17 10.7M
2023-07-27 5.22 5.37 5.21 5.26 7.3M
2023-07-26 5.23 5.26 5.17 5.24 3.9M
2023-07-25 5.15 5.24 5.11 5.23 6.5M
2023-07-24 5.00 5.17 4.99 5.15 7.5M
2023-07-21 4.98 5.03 4.88 5.03 6.3M
2023-07-20 5.01 5.03 4.95 4.98 3.8M
2023-07-19 4.95 5.00 4.90 4.99 6.3M
2023-07-18 5.10 5.14 4.87 4.93 12.1M
2023-07-17 5.16 5.16 5.00 5.10 11.2M
2023-07-14 5.05 5.27 5.05 5.23 8.1M
2023-07-13 5.21 5.25 5.03 5.12 8.6M
2023-07-12 5.25 5.32 5.22 5.25 5.9M
2023-07-11 5.27 5.36 5.24 5.29 7.0M
2023-07-10 5.32 5.33 5.21 5.22 6.1M
2023-07-07 5.28 5.32 5.20 5.26 5.7M
2023-07-06 5.25 5.32 5.22 5.26 5.2M
2023-07-05 5.10 5.34 5.10 5.28 10.3M
2023-07-04 5.24 5.27 5.10 5.13 6.2M
2023-07-03 5.16 5.22 5.12 5.20 6.7M
2023-06-30 5.01 5.19 4.98 5.14 10.7M
2023-06-29 5.16 5.34 5.01 5.04 18.6M
2023-06-28 5.41 5.43 5.10 5.25 16.4M
2023-06-27 5.07 5.44 5.07 5.38 20.1M
2023-06-26 4.84 5.15 4.75 5.09 16.9M
2023-06-21 4.96 5.02 4.79 4.83 10.8M
2023-06-20 4.89 5.00 4.89 4.94 7.1M
2023-06-19 5.00 5.00 4.90 4.92 9.7M
2023-06-16 4.90 5.07 4.88 5.01 13.0M
2023-06-15 4.79 4.96 4.76 4.89 14.2M
2023-06-14 4.76 4.87 4.76 4.80 10.2M
2023-06-13 4.70 4.80 4.67 4.76 18.3M
2023-06-12 4.69 4.92 4.66 4.92 17.6M
2023-06-09 4.59 4.70 4.57 4.68 6.4M
2023-06-08 4.73 4.81 4.55 4.59 9.8M
2023-06-07 4.61 4.75 4.58 4.73 8.0M
2023-06-06 4.68 4.72 4.60 4.61 5.7M
2023-06-05 4.59 4.72 4.57 4.68 5.2M
2023-06-02 4.60 4.66 4.57 4.61 4.2M
2023-06-01 4.65 4.67 4.56 4.59 5.4M
2023-05-31 4.62 4.72 4.60 4.66 4.8M
2023-05-30 4.54 4.65 4.53 4.63 5.8M
2023-05-29 4.67 4.67 4.48 4.54 11.9M
2023-05-26 4.76 4.85 4.67 4.79 8.3M
2023-05-25 4.64 4.73 4.63 4.73 8.0M
2023-05-24 4.63 4.69 4.59 4.67 6.4M
2023-05-23 4.57 4.75 4.54 4.64 10.2M
2023-05-22 4.41 4.55 4.39 4.54 5.3M
2023-05-19 4.41 4.43 4.36 4.42 4.3M
2023-05-18 4.41 4.48 4.38 4.42 4.4M
2023-05-17 4.34 4.48 4.33 4.41 3.7M
2023-05-16 4.56 4.57 4.35 4.36 9.8M
2023-05-15 4.60 4.68 4.53 4.56 8.7M
2023-05-12 4.63 4.76 4.55 4.69 8.2M
2023-05-11 4.44 4.69 4.44 4.66 11.2M
2023-05-10 4.36 4.50 4.30 4.47 6.9M
2023-05-09 4.60 4.62 4.35 4.36 12.9M
2023-05-08 4.79 4.84 4.59 4.62 15.2M
2023-05-05 4.52 4.80 4.49 4.66 20.0M
2023-05-04 4.48 4.63 4.47 4.53 12.1M
2023-04-28 4.36 4.53 4.36 4.50 10.4M
2023-04-27 4.46 4.55 4.37 4.37 12.8M
2023-04-26 4.30 4.55 4.11 4.51 18.4M
2023-04-25 4.57 4.67 4.35 4.36 21.6M
2023-04-24 4.90 4.91 3.99 4.36 33.3M
2023-04-21 5.10 5.21 4.93 4.98 16.2M
2023-04-20 5.03 5.11 4.95 5.08 13.1M
2023-04-19 5.04 5.14 5.01 5.08 13.9M
2023-04-18 4.84 5.11 4.79 5.06 21.6M
2023-04-17 4.85 5.04 4.81 4.85 16.4M
2023-04-14 4.61 4.72 4.59 4.71 8.2M
2023-04-13 4.53 4.80 4.50 4.66 13.9M
2023-04-12 4.51 4.55 4.48 4.53 5.3M
2023-04-11 4.49 4.59 4.47 4.51 6.9M
2023-04-10 4.46 4.59 4.46 4.53 6.8M
2023-04-07 4.47 4.53 4.46 4.49 4.0M
2023-04-06 4.40 4.52 4.33 4.49 8.8M
2023-04-04 4.58 4.60 4.43 4.44 9.0M
2023-04-03 4.59 4.63 4.56 4.58 6.8M
2023-03-31 4.55 4.69 4.52 4.62 7.9M
2023-03-30 4.59 4.62 4.53 4.56 6.8M
2023-03-29 4.62 4.66 4.52 4.65 6.8M
2023-03-28 4.63 4.72 4.61 4.62 6.1M
2023-03-27 4.77 4.77 4.61 4.66 9.9M
2023-03-24 4.68 4.79 4.66 4.77 8.6M
2023-03-23 4.55 4.65 4.50 4.65 8.0M
2023-03-22 4.62 4.62 4.52 4.56 7.0M
2023-03-21 4.51 4.61 4.51 4.59 5.0M
2023-03-20 4.64 4.70 4.50 4.51 8.3M
2023-03-17 4.64 4.70 4.62 4.65 8.4M
2023-03-16 4.66 4.72 4.55 4.57 7.5M
2023-03-15 4.68 4.74 4.67 4.67 5.3M
2023-03-14 4.75 4.84 4.64 4.67 8.1M
2023-03-13 4.86 4.91 4.77 4.78 8.1M
2023-03-10 4.90 4.97 4.86 4.89 10.9M
2023-03-09 5.08 5.12 4.97 4.97 13.9M
2023-03-08 4.81 4.93 4.80 4.93 7.1M
2023-03-07 4.86 4.95 4.81 4.81 9.7M
2023-03-06 5.02 5.05 4.84 4.87 15.4M
2023-03-03 4.85 5.10 4.82 5.02 21.2M
2023-03-02 4.82 4.89 4.77 4.83 7.0M
2023-03-01 4.84 4.87 4.79 4.81 7.6M
2023-02-28 4.73 4.81 4.70 4.74 5.4M
2023-02-27 4.81 4.87 4.71 4.72 7.6M
2023-02-24 4.88 4.96 4.80 4.84 8.4M
2023-02-23 4.69 4.94 4.68 4.87 13.2M
2023-02-22 4.65 4.72 4.63 4.70 4.8M
2023-02-21 4.60 4.68 4.58 4.68 6.8M
2023-02-20 4.63 4.66 4.55 4.61 5.6M
2023-02-17 4.58 4.68 4.57 4.67 6.5M
2023-02-16 4.79 4.81 4.56 4.59 11.4M
2023-02-15 4.76 4.82 4.73 4.78 5.8M
2023-02-14 4.90 4.93 4.76 4.80 11.1M
2023-02-13 4.97 5.08 4.87 4.92 13.4M
2023-02-10 4.89 5.03 4.87 5.01 13.8M
2023-02-09 4.90 4.96 4.86 4.90 8.7M
2023-02-08 4.87 4.95 4.80 4.88 9.1M
2023-02-07 4.74 4.94 4.74 4.88 11.8M
2023-02-06 4.95 4.97 4.76 4.78 15.1M
2023-02-03 4.87 5.13 4.86 4.98 14.9M
2023-02-02 4.85 4.95 4.84 4.89 8.5M
2023-02-01 4.91 4.96 4.82 4.91 12.7M
2023-01-31 4.70 4.99 4.61 4.92 19.8M
2023-01-30 4.57 4.72 4.56 4.67 11.5M
2023-01-20 4.52 4.58 4.44 4.53 4.0M
2023-01-19 4.51 4.57 4.44 4.49 4.8M
2023-01-18 4.41 4.53 4.36 4.50 5.3M
2023-01-17 4.48 4.52 4.33 4.40 6.5M
2023-01-16 4.43 4.54 4.41 4.49 4.4M
2023-01-13 4.47 4.52 4.39 4.40 6.4M
2023-01-12 4.58 4.64 4.46 4.47 7.8M
2023-01-11 4.66 4.76 4.60 4.61 8.4M
2023-01-10 4.92 4.93 4.67 4.70 13.0M
2023-01-09 4.75 4.91 4.75 4.88 13.8M
2023-01-06 4.63 4.78 4.60 4.72 12.6M
2023-01-05 4.57 4.67 4.55 4.58 7.5M
2023-01-04 4.61 4.73 4.58 4.59 7.9M
2023-01-03 4.49 4.66 4.44 4.64 8.7M