Zhe Jiang Kangsheng Co Ltd (002418)

002418
🏛️ Chine →
4.60
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
2024-12-31 2.46 2.66 2.42 2.44 51.3M
2024-12-30 2.57 2.57 2.41 2.47 47.2M
2024-12-27 2.56 2.74 2.53 2.57 55.7M
2024-12-26 2.51 2.64 2.51 2.54 49.1M
2024-12-25 2.65 2.65 2.45 2.50 52.2M
2024-12-24 2.70 2.76 2.58 2.67 70.8M
2024-12-23 2.97 3.01 2.70 2.73 108.8M
2024-12-20 3.15 3.20 2.98 2.99 199.0M
2024-12-19 2.76 3.06 2.73 3.06 112.7M
2024-12-18 2.84 2.85 2.74 2.78 39.1M
2024-12-17 3.04 3.04 2.81 2.84 63.3M
2024-12-16 3.03 3.08 2.99 3.04 38.9M
2024-12-13 3.09 3.15 3.02 3.03 41.7M
2024-12-12 3.15 3.18 3.04 3.13 54.7M
2024-12-11 2.98 3.17 2.98 3.14 74.8M
2024-12-10 3.07 3.18 2.99 3.01 73.4M
2024-12-09 3.04 3.07 2.94 2.99 75.1M
2024-12-06 2.95 3.19 2.90 3.06 109.0M
2024-12-05 2.80 3.04 2.78 2.94 82.3M
2024-12-04 2.80 2.90 2.77 2.82 64.5M
2024-12-03 2.85 2.87 2.74 2.80 48.8M
2024-12-02 2.66 2.80 2.66 2.79 55.9M
2024-11-29 2.66 2.72 2.56 2.67 52.3M
2024-11-28 2.58 2.73 2.57 2.67 58.1M
2024-11-27 2.55 2.58 2.46 2.58 31.2M
2024-11-26 2.60 2.65 2.55 2.57 40.1M
2024-11-25 2.50 2.62 2.45 2.61 41.8M
2024-11-22 2.54 2.64 2.49 2.50 45.9M
2024-11-21 2.57 2.59 2.50 2.55 29.9M
2024-11-20 2.46 2.60 2.44 2.58 44.5M
2024-11-19 2.42 2.47 2.37 2.46 33.9M
2024-11-18 2.52 2.54 2.39 2.41 41.9M
2024-11-15 2.58 2.61 2.48 2.48 57.0M
2024-11-14 2.72 2.72 2.60 2.61 68.7M
2024-11-13 2.67 2.95 2.66 2.73 104.9M
2024-11-12 2.81 2.84 2.66 2.68 78.8M
2024-11-11 2.75 2.92 2.75 2.81 132.0M
2024-11-08 2.67 2.93 2.65 2.81 194.9M
2024-11-07 2.55 2.70 2.52 2.66 73.6M
2024-11-06 2.55 2.60 2.48 2.53 66.3M
2024-11-05 2.41 2.56 2.41 2.54 52.0M
2024-11-04 2.37 2.44 2.33 2.41 25.3M
2024-11-01 2.49 2.52 2.36 2.37 45.5M
2024-10-31 2.41 2.52 2.40 2.51 47.7M
2024-10-30 2.39 2.45 2.38 2.42 31.0M
2024-10-29 2.56 2.57 2.40 2.40 56.8M
2024-10-28 2.46 2.55 2.43 2.54 46.8M
2024-10-25 2.40 2.49 2.40 2.46 39.4M
2024-10-24 2.39 2.45 2.36 2.42 33.3M
2024-10-23 2.35 2.48 2.34 2.42 52.6M
2024-10-22 2.27 2.45 2.26 2.37 47.5M
2024-10-21 2.26 2.30 2.25 2.27 31.8M
2024-10-18 2.19 2.29 2.17 2.26 41.7M
2024-10-17 2.24 2.27 2.18 2.18 29.1M
2024-10-16 2.20 2.25 2.18 2.22 21.7M
2024-10-15 2.26 2.28 2.22 2.22 27.6M
2024-10-14 2.22 2.27 2.18 2.27 28.2M
2024-10-11 2.31 2.31 2.18 2.21 32.4M
2024-10-10 2.33 2.39 2.24 2.31 41.5M
2024-10-09 2.50 2.51 2.31 2.31 75.0M
2024-10-08 2.68 2.68 2.46 2.57 112.6M
2024-09-30 2.33 2.46 2.26 2.44 89.4M
2024-09-27 2.18 2.30 2.16 2.25 76.3M
2024-09-26 2.07 2.17 2.07 2.16 66.7M
2024-09-25 2.05 2.23 2.03 2.12 99.2M
2024-09-24 1.97 2.03 1.96 2.03 35.3M
2024-09-23 1.95 2.00 1.91 1.96 22.5M
2024-09-20 1.95 1.97 1.92 1.94 17.0M
2024-09-19 1.93 1.98 1.92 1.97 20.0M
2024-09-18 1.94 1.96 1.89 1.92 24.5M
2024-09-13 2.05 2.06 1.93 1.95 39.7M
2024-09-12 2.02 2.07 2.00 2.06 38.3M
2024-09-11 2.00 2.05 2.00 2.01 23.3M
2024-09-10 2.02 2.05 1.99 2.03 32.1M
2024-09-09 1.98 2.09 1.96 2.02 46.2M
2024-09-06 2.05 2.07 1.98 1.99 63.6M
2024-09-05 2.11 2.17 1.99 2.13 110.2M
2024-09-04 1.91 2.11 1.89 2.11 56.1M
2024-09-03 1.88 1.93 1.88 1.92 18.8M
2024-09-02 1.88 1.94 1.87 1.88 19.2M
2024-08-30 1.84 1.92 1.83 1.89 26.2M
2024-08-29 1.83 1.86 1.78 1.84 23.8M
2024-08-28 1.84 1.87 1.83 1.86 14.8M
2024-08-27 1.89 1.90 1.83 1.86 23.2M
2024-08-26 1.86 1.94 1.84 1.91 24.9M
2024-08-23 1.90 1.91 1.83 1.86 31.0M
2024-08-22 1.91 1.96 1.90 1.92 25.5M
2024-08-21 1.92 1.96 1.89 1.93 28.9M
2024-08-20 1.98 2.01 1.91 1.91 39.2M
2024-08-19 1.93 2.01 1.93 1.97 52.5M
2024-08-16 2.01 2.08 1.94 1.95 76.8M
2024-08-15 2.13 2.16 2.00 2.04 119.1M
2024-08-14 2.18 2.18 2.18 2.18 27.8M
2024-08-13 1.90 1.98 1.88 1.98 20.8M
2024-08-12 1.87 1.87 1.78 1.80 30.9M
2024-08-09 1.89 1.92 1.86 1.87 22.1M
2024-08-08 1.90 1.90 1.85 1.89 23.6M
2024-08-07 1.94 1.95 1.88 1.92 29.2M
2024-08-06 1.98 2.01 1.92 1.95 42.1M
2024-08-05 2.01 2.14 1.97 1.99 55.9M
2024-08-02 2.17 2.21 2.04 2.04 88.0M
2024-08-01 1.94 2.16 1.93 2.16 73.7M
2024-07-31 1.94 2.02 1.93 1.96 74.0M
2024-07-30 1.87 2.06 1.85 1.96 96.1M
2024-07-29 2.00 2.04 1.89 1.91 107.7M
2024-07-26 1.68 1.85 1.68 1.85 23.6M
2024-07-25 1.58 1.72 1.57 1.68 27.6M
2024-07-24 1.68 1.76 1.63 1.63 29.8M
2024-07-23 1.68 1.76 1.67 1.70 29.1M
2024-07-22 1.70 1.72 1.68 1.70 15.9M
2024-07-19 1.70 1.73 1.68 1.68 19.2M
2024-07-18 1.73 1.76 1.66 1.72 26.0M
2024-07-17 1.81 1.82 1.73 1.73 38.6M
2024-07-16 1.80 1.83 1.76 1.79 61.4M
2024-07-15 1.77 1.93 1.77 1.87 87.9M
2024-07-12 1.75 1.79 1.73 1.75 60.2M
2024-07-11 1.59 1.71 1.58 1.71 36.3M
2024-07-10 1.56 1.59 1.54 1.55 15.4M
2024-07-09 1.60 1.62 1.53 1.56 22.0M
2024-07-08 1.66 1.68 1.58 1.60 21.1M
2024-07-05 1.61 1.68 1.58 1.67 27.8M
2024-07-04 1.67 1.69 1.59 1.60 27.1M
2024-07-03 1.63 1.71 1.62 1.68 43.5M
2024-07-02 1.53 1.73 1.53 1.67 65.4M
2024-07-01 1.70 1.70 1.70 1.70 5.7M
2024-06-28 1.88 1.92 1.87 1.89 8.6M
2024-06-27 2.00 2.00 1.88 1.88 15.9M
2024-06-26 1.87 1.93 1.84 1.92 12.8M
2024-06-25 1.85 1.90 1.85 1.87 12.1M
2024-06-24 1.95 1.95 1.83 1.84 17.1M
2024-06-21 1.94 1.97 1.92 1.94 7.4M
2024-06-20 2.00 2.02 1.93 1.94 12.9M
2024-06-19 2.05 2.05 1.99 2.00 9.9M
2024-06-18 1.95 2.05 1.95 2.03 18.7M
2024-06-17 1.99 2.00 1.95 1.95 10.1M
2024-06-14 1.96 2.00 1.93 1.98 10.7M
2024-06-13 2.00 2.04 1.95 1.96 12.3M
2024-06-12 1.97 2.02 1.95 2.01 11.3M
2024-06-11 1.95 1.98 1.92 1.97 14.5M
2024-06-07 1.95 2.01 1.91 1.97 23.9M
2024-06-06 2.02 2.05 1.87 1.91 36.1M
2024-06-05 2.08 2.09 2.01 2.02 19.0M
2024-06-04 2.10 2.11 2.05 2.09 17.0M
2024-06-03 2.29 2.29 2.07 2.12 42.7M
2024-05-31 2.29 2.31 2.28 2.30 8.4M
2024-05-30 2.29 2.33 2.28 2.29 10.4M
2024-05-29 2.28 2.32 2.27 2.29 8.5M
2024-05-28 2.31 2.32 2.27 2.27 11.8M
2024-05-27 2.34 2.37 2.28 2.31 19.7M
2024-05-24 2.35 2.43 2.32 2.34 26.6M
2024-05-23 2.45 2.47 2.36 2.37 45.3M
2024-05-22 2.35 2.55 2.31 2.50 63.2M
2024-05-21 2.33 2.47 2.31 2.37 27.6M
2024-05-20 2.36 2.36 2.32 2.33 11.3M
2024-05-17 2.37 2.39 2.32 2.35 12.6M
2024-05-16 2.35 2.41 2.34 2.37 12.9M
2024-05-15 2.35 2.41 2.33 2.35 14.2M
2024-05-14 2.34 2.38 2.34 2.35 10.0M
2024-05-13 2.36 2.40 2.32 2.34 17.3M
2024-05-10 2.46 2.46 2.37 2.38 14.6M
2024-05-09 2.40 2.47 2.39 2.44 17.6M
2024-05-08 2.47 2.47 2.38 2.38 18.6M
2024-05-07 2.49 2.50 2.44 2.47 19.1M
2024-05-06 2.40 2.50 2.39 2.49 32.9M
2024-04-30 2.43 2.49 2.38 2.41 20.6M
2024-04-29 2.35 2.45 2.33 2.44 27.9M
2024-04-26 2.33 2.35 2.26 2.35 29.8M
2024-04-25 2.34 2.38 2.32 2.38 19.1M
2024-04-24 2.32 2.34 2.28 2.34 19.4M
2024-04-23 2.30 2.33 2.28 2.29 16.7M
2024-04-22 2.37 2.38 2.26 2.30 20.4M
2024-04-19 2.40 2.44 2.33 2.37 30.4M
2024-04-18 2.50 2.54 2.42 2.43 31.0M
2024-04-17 2.30 2.53 2.28 2.49 47.9M
2024-04-16 2.56 2.57 2.32 2.32 44.6M
2024-04-15 2.77 2.77 2.52 2.58 66.6M
2024-04-12 2.80 2.91 2.80 2.80 48.2M
2024-04-11 2.74 3.00 2.70 2.86 68.7M
2024-04-10 2.85 2.86 2.71 2.73 38.4M
2024-04-09 2.81 2.91 2.76 2.85 35.4M
2024-04-08 2.94 3.03 2.80 2.83 53.9M
2024-04-03 2.85 2.90 2.81 2.89 44.6M
2024-04-02 2.84 2.88 2.83 2.84 32.5M
2024-04-01 2.88 2.90 2.83 2.85 33.7M
2024-03-29 2.87 2.90 2.80 2.86 43.5M
2024-03-28 2.78 2.88 2.76 2.85 46.2M
2024-03-27 2.76 2.93 2.69 2.79 58.2M
2024-03-26 2.75 2.79 2.67 2.76 42.2M
2024-03-25 2.90 2.96 2.75 2.75 62.4M
2024-03-22 2.90 2.97 2.85 2.85 75.0M
2024-03-21 2.83 2.88 2.78 2.83 83.5M
2024-03-20 2.73 2.99 2.73 2.90 134.7M
2024-03-19 2.70 2.79 2.70 2.72 49.7M
2024-03-18 2.62 2.68 2.62 2.68 44.6M
2024-03-15 2.56 2.60 2.53 2.60 25.3M
2024-03-14 2.58 2.62 2.54 2.58 32.4M
2024-03-13 2.61 2.64 2.58 2.60 35.7M
2024-03-12 2.64 2.67 2.56 2.61 51.8M
2024-03-11 2.54 2.65 2.53 2.64 62.7M
2024-03-08 2.50 2.60 2.45 2.57 62.8M
2024-03-07 2.56 2.61 2.51 2.51 75.9M
2024-03-06 2.60 2.67 2.53 2.56 114.4M
2024-03-05 3.01 3.01 2.71 2.71 207.7M
2024-03-04 3.01 3.01 2.83 3.01 152.5M
2024-03-01 2.74 2.74 2.67 2.74 86.6M
2024-02-29 2.25 2.49 2.23 2.49 54.2M
2024-02-28 2.39 2.55 2.25 2.26 41.8M
2024-02-27 2.35 2.38 2.29 2.38 24.0M
2024-02-26 2.26 2.41 2.25 2.34 32.5M
2024-02-23 2.19 2.25 2.17 2.24 22.3M
2024-02-22 2.11 2.18 2.10 2.17 24.4M
2024-02-21 2.02 2.17 2.00 2.11 30.3M
2024-02-20 1.98 2.04 1.95 2.04 23.1M
2024-02-19 1.91 2.00 1.89 1.99 34.3M
2024-02-08 1.73 1.93 1.60 1.91 58.6M
2024-02-07 1.98 1.99 1.78 1.78 41.7M
2024-02-06 1.88 2.07 1.80 1.98 30.7M
2024-02-05 2.21 2.22 2.00 2.00 30.6M
2024-02-02 2.32 2.39 2.12 2.22 21.5M
2024-02-01 2.44 2.44 2.31 2.32 22.9M
2024-01-31 2.48 2.50 2.42 2.45 16.5M
2024-01-30 2.50 2.56 2.46 2.46 11.1M
2024-01-29 2.61 2.63 2.50 2.51 13.2M
2024-01-26 2.59 2.63 2.58 2.59 12.8M
2024-01-25 2.52 2.61 2.51 2.60 15.6M
2024-01-24 2.49 2.55 2.43 2.53 15.4M
2024-01-23 2.48 2.49 2.41 2.49 16.9M
2024-01-22 2.64 2.64 2.46 2.48 18.6M
2024-01-19 2.68 2.70 2.63 2.63 10.8M
2024-01-18 2.70 2.71 2.59 2.68 22.4M
2024-01-17 2.82 2.82 2.71 2.71 20.9M
2024-01-16 2.85 2.88 2.78 2.83 32.7M
2024-01-15 2.80 3.07 2.77 2.89 48.2M
2024-01-12 2.84 2.88 2.80 2.82 19.3M
2024-01-11 2.77 2.95 2.77 2.84 25.0M
2024-01-10 2.73 2.81 2.70 2.77 16.6M
2024-01-09 2.73 2.77 2.70 2.74 11.8M
2024-01-08 2.66 2.79 2.66 2.72 16.8M
2024-01-05 2.82 2.88 2.77 2.79 16.0M
2024-01-04 2.81 2.83 2.79 2.81 8.1M
2024-01-03 2.81 2.84 2.79 2.82 11.4M
2024-01-02 2.80 2.84 2.80 2.81 11.5M