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
2023-12-29 30.11 30.80 30.11 30.43 3.5M
2023-12-28 29.39 30.45 29.20 30.22 3.1M
2023-12-27 29.47 30.40 29.32 29.59 3.3M
2023-12-26 29.88 29.95 29.30 29.47 1.4M
2023-12-25 29.92 30.28 29.64 29.90 1.4M
2023-12-22 30.23 30.50 29.65 29.88 3.2M
2023-12-21 29.79 30.56 29.55 30.40 3.4M
2023-12-20 30.81 31.14 29.70 29.84 4.0M
2023-12-19 30.28 31.23 30.08 30.81 2.5M
2023-12-18 31.39 31.49 30.08 30.16 3.6M
2023-12-15 31.60 31.75 31.08 31.35 2.3M
2023-12-14 32.76 33.10 31.32 31.43 5.5M
2023-12-13 33.38 33.79 32.56 32.60 3.5M
2023-12-12 34.48 34.50 33.36 33.40 3.4M
2023-12-11 33.58 34.48 33.13 34.38 3.3M
2023-12-08 32.99 33.95 32.99 33.57 2.9M
2023-12-07 33.50 33.50 32.33 33.05 2.1M
2023-12-06 32.85 33.54 32.80 33.25 1.7M
2023-12-05 33.15 33.56 32.59 32.88 2.6M
2023-12-04 33.49 33.79 33.10 33.35 2.1M
2023-12-01 33.22 33.63 32.88 33.44 2.5M
2023-11-30 34.10 34.10 33.00 33.33 4.0M
2023-11-29 34.04 35.25 34.04 34.32 5.4M
2023-11-28 34.21 34.56 33.48 34.20 4.3M
2023-11-27 32.81 34.60 32.81 34.52 5.8M
2023-11-24 33.17 33.67 32.88 33.10 2.9M
2023-11-23 32.82 33.65 32.75 33.35 3.6M
2023-11-22 33.60 33.88 32.94 32.94 4.5M
2023-11-21 35.68 35.68 33.87 33.95 7.3M
2023-11-20 34.63 35.80 34.54 35.70 6.1M
2023-11-17 34.46 35.17 34.36 34.64 4.0M
2023-11-16 34.84 34.99 34.32 34.52 4.6M
2023-11-15 36.16 36.55 34.71 34.98 7.5M
2023-11-14 36.21 36.55 35.60 36.16 5.6M
2023-11-13 36.53 36.79 35.65 36.65 6.4M
2023-11-10 37.00 37.59 35.77 36.22 7.4M
2023-11-09 37.59 38.47 36.58 37.15 10.1M
2023-11-08 34.93 39.00 34.93 37.88 14.4M
2023-11-07 34.70 35.53 34.05 35.06 6.5M
2023-11-06 33.74 34.79 32.80 34.56 6.7M
2023-11-03 31.80 33.45 31.70 33.41 7.4M
2023-11-02 33.74 33.95 31.89 32.00 6.9M
2023-11-01 33.50 34.35 33.22 33.79 4.3M
2023-10-31 33.28 35.66 33.28 34.02 8.1M
2023-10-30 32.32 33.60 32.11 33.28 6.5M
2023-10-27 32.57 32.98 30.80 32.25 12.2M
2023-10-26 33.20 33.34 32.18 32.88 4.0M
2023-10-25 34.71 34.90 32.91 33.20 4.8M
2023-10-24 33.90 35.70 32.47 34.53 6.3M
2023-10-23 34.00 34.29 32.46 33.60 5.1M
2023-10-20 35.80 36.05 33.66 33.76 5.9M
2023-10-19 35.53 36.51 35.14 36.25 5.2M
2023-10-18 35.33 36.43 34.82 35.75 5.8M
2023-10-17 34.69 35.63 34.40 35.33 5.7M
2023-10-16 37.39 37.39 33.81 34.44 9.1M
2023-10-13 37.43 38.08 36.91 37.40 5.4M
2023-10-12 37.05 38.83 36.61 38.00 8.7M
2023-10-11 37.01 38.37 36.23 37.43 7.2M
2023-10-10 38.20 39.38 36.41 37.12 9.5M
2023-10-09 37.50 39.43 37.38 38.68 10.6M
2023-09-28 35.78 39.95 35.51 37.89 15.1M
2023-09-27 35.53 36.90 35.48 35.58 7.9M
2023-09-26 34.51 36.23 34.51 35.81 8.1M
2023-09-25 34.66 37.05 33.71 35.46 10.3M
2023-09-22 33.30 34.92 33.30 34.47 6.7M
2023-09-21 34.30 34.43 33.40 33.68 4.4M
2023-09-20 34.79 35.45 33.95 34.49 7.4M
2023-09-19 34.36 36.16 33.15 35.47 14.3M
2023-09-18 34.56 35.15 33.24 34.26 13.5M
2023-09-15 33.97 35.20 33.25 35.15 14.7M
2023-09-14 33.50 33.90 32.60 33.56 9.6M
2023-09-13 33.50 34.88 33.32 33.73 10.5M
2023-09-12 33.40 34.44 33.38 33.96 10.6M
2023-09-11 34.98 35.47 33.55 33.68 16.4M
2023-09-08 34.68 37.31 34.40 34.98 18.2M
2023-09-07 35.04 35.55 33.96 34.69 15.0M
2023-09-06 31.83 37.90 31.83 35.72 23.9M
2023-09-05 31.30 32.98 31.30 32.26 13.9M
2023-09-04 31.67 31.91 30.94 31.44 9.2M
2023-09-01 30.40 32.86 30.40 31.67 15.1M
2023-08-31 29.94 30.98 29.49 30.23 10.6M
2023-08-30 29.25 30.22 29.08 29.86 11.4M
2023-08-29 25.80 29.45 25.77 29.23 17.1M
2023-08-28 27.80 28.44 25.82 25.90 8.5M
2023-08-25 26.80 27.04 26.12 26.34 5.2M
2023-08-24 26.60 27.43 26.45 27.05 5.2M
2023-08-23 27.34 27.60 26.55 26.60 5.1M
2023-08-22 27.18 27.78 26.51 27.30 5.5M
2023-08-21 26.68 27.67 26.51 27.30 6.7M
2023-08-18 27.50 27.71 26.53 26.54 5.4M
2023-08-17 26.28 27.70 25.88 27.35 10.7M
2023-08-16 27.33 27.36 26.00 26.02 8.9M
2023-08-15 28.35 28.59 26.40 26.99 11.4M
2023-08-14 27.52 28.48 27.47 28.41 6.0M
2023-08-11 28.41 28.99 27.90 27.94 5.6M
2023-08-10 28.37 28.83 28.05 28.36 4.3M
2023-08-09 28.26 28.43 28.00 28.05 3.3M
2023-08-08 28.79 29.03 28.20 28.40 4.8M
2023-08-07 29.05 29.38 28.51 28.75 5.7M
2023-08-04 30.00 30.06 28.45 29.05 10.3M
2023-08-03 29.65 30.54 29.56 29.81 6.2M
2023-08-02 29.60 30.20 29.42 29.87 4.5M
2023-08-01 30.38 30.79 29.40 29.60 7.8M
2023-07-31 29.50 30.68 29.36 30.40 6.2M
2023-07-28 29.62 29.80 29.22 29.65 3.3M
2023-07-27 30.25 30.60 29.60 29.62 3.8M
2023-07-26 30.33 31.45 30.10 30.16 6.4M
2023-07-25 30.00 30.79 29.39 30.33 5.8M
2023-07-24 30.09 30.19 29.50 29.62 4.1M
2023-07-21 30.79 31.07 30.10 30.17 5.2M
2023-07-20 31.90 32.28 30.71 30.90 6.2M
2023-07-19 32.80 32.94 31.64 31.90 6.8M
2023-07-18 33.31 33.99 32.60 32.80 5.7M
2023-07-17 34.14 34.50 32.98 33.36 4.5M
2023-07-14 35.17 35.99 33.80 34.27 9.2M
2023-07-13 33.41 36.40 33.41 35.24 10.8M
2023-07-12 34.76 34.99 33.60 33.82 5.3M
2023-07-11 34.44 35.10 34.38 34.91 4.0M
2023-07-10 34.89 36.37 34.05 34.52 6.5M
2023-07-07 35.52 35.98 34.99 35.00 4.8M
2023-07-06 36.70 36.85 35.50 36.04 6.5M
2023-07-05 37.95 38.36 36.63 36.85 5.7M
2023-07-04 38.69 38.86 37.81 38.14 6.3M
2023-07-03 39.89 40.48 38.30 38.50 6.9M
2023-06-30 39.70 41.56 39.20 39.52 9.2M
2023-06-29 40.30 40.69 38.86 39.91 9.1M
2023-06-28 38.14 41.26 37.30 39.62 13.9M
2023-06-27 37.00 38.48 36.38 38.00 9.0M
2023-06-26 35.71 38.68 35.30 36.80 11.5M
2023-06-21 36.68 37.13 35.83 35.91 4.9M
2023-06-20 37.06 39.10 36.67 36.96 7.7M
2023-06-19 36.31 37.98 35.95 37.24 10.2M
2023-06-16 36.81 37.01 35.18 36.17 10.3M
2023-06-15 36.87 37.82 36.56 36.81 7.8M
2023-06-14 37.43 37.91 36.61 37.22 11.9M
2023-06-13 34.38 38.06 34.38 37.83 18.6M
2023-06-12 31.61 35.49 31.22 34.48 16.8M
2023-06-09 30.67 31.90 30.44 31.82 7.5M
2023-06-08 31.14 31.42 30.40 30.56 6.1M
2023-06-07 31.94 32.08 31.12 31.31 5.4M
2023-06-06 32.61 32.97 31.72 31.78 6.7M
2023-06-05 32.97 34.60 32.39 32.78 13.2M
2023-06-02 30.95 32.89 30.95 32.30 12.1M
2023-06-01 32.22 32.22 30.00 30.76 14.7M
2023-05-31 32.67 32.94 31.71 32.31 9.0M
2023-05-30 36.10 36.17 31.78 32.76 17.2M
2023-05-29 36.50 36.82 35.83 35.97 4.4M
2023-05-26 35.85 36.25 35.39 36.21 4.1M
2023-05-25 35.63 36.01 35.07 35.73 4.1M
2023-05-24 35.28 37.20 34.79 35.54 7.6M
2023-05-23 37.20 37.33 35.00 35.18 6.4M
2023-05-22 38.06 38.58 36.86 36.92 4.7M
2023-05-19 37.89 38.43 36.78 38.19 6.2M
2023-05-18 38.01 38.17 37.26 37.89 4.0M
2023-05-17 36.96 38.61 36.95 37.82 6.5M
2023-05-16 36.33 37.71 35.58 37.42 7.8M
2023-05-15 35.09 36.66 34.82 36.32 5.8M
2023-05-12 36.10 37.50 35.01 35.14 7.7M
2023-05-11 36.09 36.98 35.78 35.84 4.6M
2023-05-10 37.09 37.22 35.44 35.82 7.6M
2023-05-09 36.76 38.71 36.43 37.28 7.5M
2023-05-08 38.13 38.19 36.50 37.12 5.7M
2023-05-05 37.78 38.76 37.28 37.67 5.2M
2023-05-04 39.68 39.86 36.94 37.97 11.2M
2023-04-28 39.82 42.04 39.22 39.67 10.6M
2023-04-27 40.13 43.29 39.84 40.07 10.0M
2023-04-26 41.76 42.38 39.83 40.06 9.0M
2023-04-25 43.27 44.14 41.37 41.76 8.0M
2023-04-24 45.46 45.81 42.50 43.14 11.4M
2023-04-21 48.34 49.66 44.44 45.01 11.1M
2023-04-20 45.29 48.79 45.06 48.34 14.6M
2023-04-19 44.11 46.94 44.09 45.67 10.6M
2023-04-18 45.89 45.89 43.39 43.89 9.2M
2023-04-17 46.61 47.87 45.14 45.89 12.4M
2023-04-14 38.89 47.22 36.86 46.50 27.2M
2023-04-13 41.66 42.49 40.89 40.92 7.0M
2023-04-12 40.98 42.64 40.28 42.03 9.6M
2023-04-11 41.23 42.65 40.76 41.02 8.7M
2023-04-10 43.15 44.46 41.22 41.71 13.8M
2023-04-07 41.78 45.00 41.78 43.68 18.0M
2023-04-06 37.82 43.87 37.79 41.53 18.2M
2023-04-04 38.83 39.41 37.91 38.26 12.5M
2023-04-03 38.67 39.17 38.11 38.84 12.0M
2023-03-31 35.92 38.24 35.27 37.94 16.6M
2023-03-30 36.88 37.34 35.45 35.76 11.6M
2023-03-29 34.12 37.72 34.12 36.93 22.4M
2023-03-28 36.24 37.01 34.33 34.39 18.6M
2023-03-27 36.14 37.33 34.85 36.83 21.1M
2023-03-24 39.72 39.72 36.27 36.60 25.5M
2023-03-23 39.88 40.49 38.60 39.74 15.6M
2023-03-22 41.99 42.44 40.04 40.13 13.5M
2023-03-21 42.73 43.32 41.39 42.05 12.2M
2023-03-20 44.82 45.49 42.78 42.90 13.9M
2023-03-17 44.96 46.29 43.21 45.22 15.2M
2023-03-16 46.42 46.72 43.89 44.32 12.3M
2023-03-15 47.11 48.43 46.27 46.83 14.1M
2023-03-14 45.00 49.33 43.50 47.56 16.9M
2023-03-13 45.00 46.33 44.19 45.13 10.6M
2023-03-10 44.43 46.39 43.16 45.72 16.7M
2023-03-09 42.61 45.27 42.39 44.43 17.2M
2023-03-08 41.77 42.94 41.00 42.58 8.7M
2023-03-07 43.33 44.22 41.89 41.96 10.4M
2023-03-06 41.89 44.21 41.73 43.56 14.2M
2023-03-03 41.39 42.66 40.94 42.53 15.0M
2023-03-02 39.94 42.19 39.94 40.67 14.4M
2023-03-01 39.15 40.50 38.60 39.87 8.3M
2023-02-28 38.53 39.67 38.53 39.23 6.5M
2023-02-27 40.15 40.36 38.43 38.60 10.3M
2023-02-24 40.57 40.94 39.74 40.66 7.1M
2023-02-23 41.28 41.66 40.11 40.29 7.8M
2023-02-22 40.44 41.75 40.33 41.31 9.5M
2023-02-21 40.32 41.12 39.94 41.06 10.8M
2023-02-20 39.43 41.22 38.38 40.53 14.7M
2023-02-17 40.61 40.94 38.83 39.44 13.5M
2023-02-16 41.74 42.22 39.88 40.56 18.1M
2023-02-15 37.41 42.84 37.41 41.77 32.1M
2023-02-14 38.41 38.84 37.46 37.57 11.3M
2023-02-13 37.62 38.49 37.11 38.41 9.5M
2023-02-10 38.33 38.76 37.39 37.72 9.6M
2023-02-09 36.99 38.82 36.00 38.77 16.4M
2023-02-08 37.06 38.00 36.89 36.99 6.8M
2023-02-07 37.89 38.05 36.84 37.02 11.3M
2023-02-06 38.46 38.86 37.83 37.89 9.3M
2023-02-03 39.08 39.43 38.27 38.99 12.5M
2023-02-02 39.17 40.71 38.09 39.61 21.3M
2023-02-01 36.73 38.88 36.67 38.82 19.9M
2023-01-31 37.93 37.99 36.57 36.73 17.2M
2023-01-30 37.24 38.22 36.74 38.14 15.9M
2023-01-20 36.72 37.56 36.48 36.91 10.0M
2023-01-19 36.75 37.31 36.03 36.73 10.1M
2023-01-18 37.35 37.93 36.28 36.74 12.2M
2023-01-17 35.06 37.57 34.83 37.18 22.3M
2023-01-16 33.89 35.89 33.70 34.87 16.5M
2023-01-13 35.07 35.27 33.78 34.09 10.3M
2023-01-12 34.73 35.80 33.89 34.89 13.3M
2023-01-11 35.96 38.51 35.11 35.39 20.8M
2023-01-10 35.00 37.41 34.78 35.88 16.2M
2023-01-09 34.72 35.91 34.39 34.89 11.5M
2023-01-06 34.89 36.12 34.58 34.71 12.4M
2023-01-05 35.00 35.74 34.68 35.09 12.3M
2023-01-04 38.77 39.58 34.52 35.03 20.7M
2023-01-03 37.34 39.20 36.91 38.35 10.1M