Kunshan Kinglai Hygienic Materials (300260)

300260
🏛️ China →
40.85
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 38.44 38.49 37.16 37.28 4.8M
2022-12-29 37.81 38.58 37.29 37.89 5.4M
2022-12-28 38.12 38.12 37.12 37.59 6.0M
2022-12-27 37.48 38.67 37.00 38.06 7.3M
2022-12-26 36.39 37.92 35.91 37.48 5.8M
2022-12-23 37.61 38.47 35.58 35.82 7.7M
2022-12-22 39.38 39.38 37.94 37.94 3.3M
2022-12-21 39.98 40.01 38.50 38.75 4.7M
2022-12-20 40.12 40.53 39.51 39.68 4.3M
2022-12-19 40.72 41.67 40.22 40.36 4.1M
2022-12-16 42.61 42.78 40.61 40.72 8.1M
2022-12-15 42.09 44.00 41.95 42.84 6.4M
2022-12-14 46.04 47.94 42.16 42.67 13.8M
2022-12-13 45.46 45.53 43.38 43.51 5.1M
2022-12-12 44.99 46.32 43.89 45.48 6.2M
2022-12-09 43.50 46.28 43.28 44.77 9.0M
2022-12-08 44.68 45.41 43.45 43.58 7.3M
2022-12-07 47.33 47.67 44.56 44.99 9.0M
2022-12-06 44.36 48.53 44.24 47.22 10.1M
2022-12-05 45.59 46.64 43.71 44.32 7.6M
2022-12-02 46.11 47.11 45.86 46.00 3.5M
2022-12-01 45.69 47.66 44.91 46.34 6.5M
2022-11-30 44.78 46.36 43.69 45.41 6.7M
2022-11-29 46.70 47.10 44.31 45.00 8.4M
2022-11-28 48.34 49.06 46.25 46.89 9.5M
2022-11-25 49.91 50.61 47.99 48.80 4.7M
2022-11-24 49.91 51.37 49.60 50.19 4.2M
2022-11-23 50.49 51.11 48.22 49.83 6.0M
2022-11-22 52.53 52.53 50.43 51.11 3.6M
2022-11-21 50.06 52.78 49.75 52.75 4.0M
2022-11-18 52.44 53.60 50.28 50.42 4.7M
2022-11-17 50.57 53.18 49.54 52.96 5.9M
2022-11-16 52.16 52.78 49.94 51.14 4.9M
2022-11-15 51.33 54.09 51.11 52.53 6.3M
2022-11-14 51.67 52.61 50.62 51.34 5.5M
2022-11-11 54.91 55.86 52.61 52.61 6.0M
2022-11-10 54.25 54.87 50.59 52.36 7.7M
2022-11-09 56.11 57.22 54.29 54.52 3.3M
2022-11-08 55.07 56.37 52.50 55.83 6.5M
2022-11-07 57.44 57.45 54.45 55.00 5.5M
2022-11-04 57.71 58.33 55.56 57.44 5.1M
2022-11-03 55.51 59.26 54.94 58.24 5.8M
2022-11-02 56.93 57.89 55.00 55.50 6.3M
2022-11-01 59.61 59.61 56.71 57.75 5.4M
2022-10-31 57.79 60.99 57.51 59.64 5.6M
2022-10-28 57.78 64.17 57.78 58.77 7.7M
2022-10-27 59.44 61.38 57.67 58.79 5.1M
2022-10-26 56.28 61.94 55.00 59.72 9.0M
2022-10-25 57.79 58.27 55.90 56.94 7.0M
2022-10-24 58.03 60.13 57.22 57.78 7.3M
2022-10-21 55.84 58.67 54.63 58.11 8.1M
2022-10-20 50.00 60.56 49.94 56.98 13.6M
2022-10-19 48.41 52.31 48.09 50.89 9.4M
2022-10-18 47.78 49.14 47.33 48.41 8.4M
2022-10-17 44.89 48.76 44.44 48.37 12.5M
2022-10-14 48.06 48.06 43.63 44.89 15.8M
2022-10-13 47.80 50.21 46.67 47.43 7.9M
2022-10-12 44.44 49.22 43.67 48.72 14.3M
2022-10-11 43.76 45.33 42.60 43.64 14.0M
2022-10-10 53.27 53.89 43.77 44.53 19.2M
2022-09-30 56.17 57.13 54.33 54.71 5.2M
2022-09-29 54.67 58.05 53.89 56.45 8.6M
2022-09-28 57.82 58.02 52.49 53.98 9.1M
2022-09-27 49.33 58.32 49.33 57.78 12.0M
2022-09-26 46.65 50.32 46.05 48.61 5.8M
2022-09-23 50.55 50.66 46.95 47.04 7.9M
2022-09-22 47.25 51.54 46.67 50.27 5.4M
2022-09-21 49.53 50.11 47.50 47.73 5.0M
2022-09-20 49.99 51.11 47.38 49.40 4.3M
2022-09-19 51.44 52.22 47.81 48.99 6.1M
2022-09-16 49.09 51.70 48.39 51.11 6.4M
2022-09-15 54.15 54.16 47.97 49.09 9.9M
2022-09-14 52.79 54.20 51.33 54.16 4.9M
2022-09-13 53.89 55.88 51.11 52.78 6.6M
2022-09-09 53.02 54.25 51.56 53.87 5.1M
2022-09-08 52.91 54.72 51.88 53.62 5.9M
2022-09-07 48.33 55.56 47.91 53.00 8.6M
2022-09-06 48.70 48.70 46.33 48.58 7.5M
2022-09-05 44.53 50.07 44.06 48.60 8.9M
2022-09-02 42.77 46.28 41.39 45.06 8.2M
2022-09-01 42.58 45.71 41.93 43.33 8.3M
2022-08-31 41.89 43.21 40.49 42.41 8.4M
2022-08-30 41.50 42.48 39.45 42.11 7.6M
2022-08-29 39.14 43.33 39.12 41.46 6.2M
2022-08-26 40.88 43.13 40.88 41.17 5.0M
2022-08-25 42.58 43.33 40.00 41.03 7.1M
2022-08-24 43.54 43.71 41.31 42.78 6.8M
2022-08-23 43.58 44.25 42.40 43.15 6.0M
2022-08-22 42.90 44.73 42.33 43.28 7.3M
2022-08-19 43.86 45.49 42.36 42.47 7.6M
2022-08-18 42.23 43.89 41.83 43.35 7.8M
2022-08-17 43.72 44.22 41.99 42.24 8.2M
2022-08-16 43.41 44.78 42.87 43.69 5.3M
2022-08-15 43.06 44.72 43.00 43.66 6.3M
2022-08-12 45.17 45.99 42.72 42.98 9.1M
2022-08-11 46.67 47.28 43.39 46.26 12.6M
2022-08-10 44.07 49.60 42.64 46.57 13.2M
2022-08-09 42.39 46.64 41.22 45.80 9.8M
2022-08-08 43.33 45.22 42.54 42.78 10.8M
2022-08-05 40.61 44.05 39.76 44.05 13.6M
2022-08-04 40.06 43.06 38.90 40.41 12.3M
2022-08-03 35.83 42.74 35.56 40.06 13.9M
2022-08-02 33.49 36.85 33.17 36.01 14.9M
2022-08-01 32.03 34.26 31.86 33.75 6.8M
2022-07-29 33.06 33.51 32.52 32.78 5.0M
2022-07-28 33.65 34.56 32.50 33.31 5.7M
2022-07-27 33.78 33.78 32.51 33.08 4.9M
2022-07-26 32.82 33.64 31.79 33.48 4.8M
2022-07-25 32.37 33.32 32.22 32.50 4.2M
2022-07-22 32.84 33.78 32.29 32.49 5.3M
2022-07-21 32.11 34.58 32.03 33.06 7.6M
2022-07-20 33.10 34.14 32.51 32.68 5.4M
2022-07-19 32.72 33.11 31.75 32.77 5.2M
2022-07-18 33.71 33.82 32.22 32.72 10.0M
2022-07-15 32.56 36.11 32.28 33.88 12.0M
2022-07-14 31.77 32.99 30.88 32.65 9.0M
2022-07-13 31.43 32.07 30.62 31.46 5.5M
2022-07-12 32.69 32.78 30.84 31.17 7.4M
2022-07-11 32.48 33.32 31.81 32.78 9.3M
2022-07-08 32.99 34.17 32.50 32.83 13.4M
2022-07-07 30.15 34.13 30.08 34.13 16.7M
2022-07-06 27.79 29.36 27.52 28.44 7.1M
2022-07-05 27.22 28.17 26.67 28.15 6.5M
2022-07-04 27.75 28.00 26.46 27.33 12.2M
2022-07-01 28.13 29.33 27.57 27.88 5.7M
2022-06-30 29.31 29.31 28.11 28.26 5.7M
2022-06-29 29.00 30.00 28.47 28.51 7.2M
2022-06-28 28.07 29.51 27.13 29.18 8.3M
2022-06-27 28.88 29.86 28.17 28.51 6.4M
2022-06-24 27.07 29.56 26.57 28.99 11.4M
2022-06-23 26.14 26.90 25.44 26.61 6.3M
2022-06-22 26.48 27.64 26.02 26.04 6.8M
2022-06-21 26.36 26.80 25.68 26.72 7.1M
2022-06-20 26.33 27.24 25.95 26.09 9.8M
2022-06-17 26.32 26.73 25.07 26.73 13.7M
2022-06-16 21.74 25.86 21.67 25.86 14.3M
2022-06-15 22.14 22.53 21.39 21.54 5.0M
2022-06-14 22.44 22.87 21.06 22.19 8.6M
2022-06-13 23.08 23.12 22.39 22.65 4.2M
2022-06-10 21.56 23.84 21.53 23.12 5.3M
2022-06-09 22.22 22.49 21.50 21.56 2.9M
2022-06-08 22.78 22.93 21.77 22.37 3.5M
2022-06-07 23.28 23.42 22.11 22.45 4.6M
2022-06-06 22.71 23.89 22.64 23.34 4.6M
2022-06-02 21.70 23.39 21.46 22.76 6.1M
2022-06-01 21.39 22.53 21.14 21.75 5.9M
2022-05-31 20.77 21.33 20.22 20.97 5.5M
2022-05-30 20.89 21.12 20.43 20.77 2.5M
2022-05-27 21.45 21.80 20.56 20.89 3.1M
2022-05-26 21.37 21.76 20.57 21.30 3.1M
2022-05-25 21.34 21.85 21.21 21.37 2.6M
2022-05-24 23.08 23.11 21.41 21.44 3.5M
2022-05-23 22.59 23.38 22.22 23.08 2.8M
2022-05-20 22.33 22.86 21.89 22.48 3.0M
2022-05-19 21.61 22.57 21.61 22.27 4.2M
2022-05-18 22.44 22.92 22.10 22.20 1.5M
2022-05-17 22.32 22.70 21.93 22.47 2.1M
2022-05-16 22.37 23.04 22.17 22.42 2.6M
2022-05-13 22.44 22.97 21.84 22.36 2.8M
2022-05-12 21.27 22.73 21.27 22.38 3.9M
2022-05-11 21.92 22.86 21.54 21.56 4.8M
2022-05-10 20.74 22.61 20.61 22.30 3.9M
2022-05-09 21.12 21.79 20.61 21.01 2.8M
2022-05-06 19.68 21.79 19.61 21.00 5.9M
2022-05-05 18.72 20.83 18.72 20.08 5.4M
2022-04-29 18.53 19.27 18.23 19.03 4.6M
2022-04-28 18.67 19.00 18.06 18.61 5.9M
2022-04-27 17.61 19.27 16.92 19.07 6.9M
2022-04-26 17.50 18.47 16.95 17.61 9.6M
2022-04-25 19.80 19.80 16.78 17.22 10.7M
2022-04-22 20.12 20.51 19.39 19.72 3.8M
2022-04-21 21.74 21.87 20.44 20.47 2.5M
2022-04-20 21.61 22.23 21.51 21.74 2.4M
2022-04-19 21.93 22.60 21.50 21.88 2.2M
2022-04-18 20.60 22.41 20.11 22.03 4.5M
2022-04-15 20.97 21.37 19.67 20.82 6.8M
2022-04-14 21.67 22.20 21.03 21.41 4.0M
2022-04-13 22.28 22.31 21.39 21.77 3.8M
2022-04-12 21.37 23.25 21.12 22.39 8.0M
2022-04-11 20.80 21.96 20.80 21.50 8.1M
2022-04-08 21.00 22.80 21.00 21.94 16.4M
2022-04-07 21.73 22.92 19.38 20.74 28.4M
2022-04-06 23.49 23.99 23.49 23.49 4.7M
2022-04-01 29.54 30.36 29.33 29.37 2.1M
2022-03-31 30.06 30.68 29.33 29.99 3.4M
2022-03-30 26.94 30.55 26.78 30.32 5.0M
2022-03-29 26.39 27.18 26.39 26.71 1.6M
2022-03-28 27.78 27.78 26.39 26.48 3.1M
2022-03-25 28.09 28.30 27.28 28.06 2.2M
2022-03-24 50.67 51.25 49.32 50.30 1.1M
2022-03-23 49.77 52.68 48.80 50.69 2.4M
2022-03-22 51.37 52.18 48.68 48.80 2.4M
2022-03-21 51.43 52.98 50.70 52.20 1.8M
2022-03-18 53.00 53.00 50.36 51.45 3.0M
2022-03-17 53.00 54.26 51.01 54.26 4.8M
2022-03-16 52.60 53.83 48.00 53.50 4.3M
2022-03-15 52.00 53.00 50.39 51.20 2.6M
2022-03-14 53.01 54.88 51.85 52.05 1.8M
2022-03-11 50.40 54.49 50.00 53.76 3.6M
2022-03-10 54.51 55.20 52.12 52.66 2.8M
2022-03-09 55.00 56.70 51.50 54.16 4.1M
2022-03-08 50.10 55.09 48.85 53.99 4.5M
2022-03-07 49.40 49.92 48.00 49.34 1.6M
2022-03-04 49.42 50.37 48.28 49.39 1.2M
2022-03-03 50.85 51.17 47.94 49.45 2.5M
2022-03-02 51.21 51.50 48.92 50.80 2.4M
2022-03-01 51.52 52.71 50.30 50.85 2.0M
2022-02-28 50.47 51.24 49.30 51.01 2.8M
2022-02-25 49.09 51.08 48.67 50.60 4.8M
2022-02-24 46.25 50.55 45.70 48.72 7.8M
2022-02-23 40.89 46.49 40.88 45.79 4.6M
2022-02-22 41.20 41.71 40.28 41.04 1.4M
2022-02-21 40.54 42.04 40.10 41.50 1.6M
2022-02-18 40.99 41.30 40.24 40.87 1.0M
2022-02-17 40.90 41.78 40.33 41.08 1.4M
2022-02-16 41.50 41.50 40.36 40.95 1.5M
2022-02-15 39.15 41.68 38.63 41.15 3.3M
2022-02-14 39.89 40.19 38.02 38.95 3.6M
2022-02-11 42.47 42.99 39.68 39.89 3.2M
2022-02-10 42.99 43.84 41.19 43.30 2.6M
2022-02-09 44.00 46.32 42.65 42.99 3.1M
2022-02-08 44.70 45.32 40.01 43.02 4.9M
2022-02-07 45.08 46.95 44.50 45.40 2.4M
2022-01-28 47.59 48.40 44.60 44.91 2.7M
2022-01-27 49.00 49.32 46.10 46.51 2.6M
2022-01-26 46.47 50.28 46.20 48.59 3.7M
2022-01-25 46.00 48.43 45.62 46.15 2.9M
2022-01-24 45.60 47.05 45.01 46.47 1.7M
2022-01-21 44.99 47.26 44.28 45.96 2.4M
2022-01-20 46.89 47.16 44.28 44.89 3.0M
2022-01-19 47.91 48.35 46.50 47.00 1.9M
2022-01-18 49.60 49.77 47.95 48.24 3.0M
2022-01-17 50.71 51.00 48.60 49.50 3.2M
2022-01-14 45.97 51.11 45.04 50.72 4.1M
2022-01-13 46.42 46.49 44.77 45.59 1.4M
2022-01-12 45.00 47.00 44.22 46.49 2.3M
2022-01-11 45.33 46.30 44.77 45.16 2.5M
2022-01-10 47.16 47.53 44.80 45.88 3.8M
2022-01-07 48.38 48.84 46.67 47.85 3.4M
2022-01-06 46.99 49.10 45.73 48.84 4.1M
2022-01-05 47.75 48.38 46.00 46.93 4.9M
2022-01-04 47.16 48.98 46.69 47.55 4.2M