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
2024-12-31 29.05 29.19 27.07 27.09 12.9M
2024-12-30 28.61 29.68 28.28 29.06 13.7M
2024-12-27 29.12 30.29 28.78 29.19 18.8M
2024-12-26 28.40 30.06 28.13 29.12 20.9M
2024-12-25 28.51 28.73 27.80 28.47 11.9M
2024-12-24 28.10 29.14 27.01 28.82 19.9M
2024-12-23 29.30 30.19 28.04 28.16 35.3M
2024-12-20 25.95 28.07 25.85 28.00 24.0M
2024-12-19 25.83 26.13 25.65 26.00 5.9M
2024-12-18 25.61 26.38 25.38 26.09 7.3M
2024-12-17 25.43 25.75 25.30 25.50 4.7M
2024-12-16 25.81 25.92 25.37 25.60 5.9M
2024-12-13 26.44 26.55 25.66 25.73 10.4M
2024-12-12 26.90 26.96 26.36 26.71 7.8M
2024-12-11 26.82 27.39 26.65 26.86 8.0M
2024-12-10 27.66 27.99 26.75 26.98 13.3M
2024-12-09 26.93 27.23 26.46 26.83 8.3M
2024-12-06 27.25 27.55 26.35 27.07 13.7M
2024-12-05 26.97 27.82 26.83 27.32 11.9M
2024-12-04 28.60 29.27 27.43 27.50 20.8M
2024-12-03 29.71 31.45 28.10 28.30 29.1M
2024-12-02 27.72 28.40 27.66 28.29 12.3M
2024-11-29 27.23 28.62 26.99 27.90 16.3M
2024-11-28 27.78 28.13 27.40 27.41 12.2M
2024-11-27 26.27 27.98 25.39 27.85 15.4M
2024-11-26 27.00 27.39 26.46 26.53 9.4M
2024-11-25 27.33 27.80 26.17 27.29 14.2M
2024-11-22 26.49 29.00 26.49 26.56 23.3M
2024-11-21 27.08 27.36 26.46 26.78 10.4M
2024-11-20 26.71 27.58 26.71 27.26 12.8M
2024-11-19 26.50 27.34 26.16 27.22 13.2M
2024-11-18 26.04 27.48 24.85 26.15 17.2M
2024-11-15 26.60 27.28 25.79 25.87 14.0M
2024-11-14 27.99 27.99 26.66 26.80 17.8M
2024-11-13 28.50 28.51 27.50 28.30 16.8M
2024-11-12 29.32 29.99 28.30 28.78 28.1M
2024-11-11 28.79 31.55 28.28 29.97 38.9M
2024-11-08 27.62 28.80 27.36 27.89 28.6M
2024-11-07 26.70 27.58 26.68 27.26 20.6M
2024-11-06 27.27 28.77 26.67 27.25 31.7M
2024-11-05 26.00 27.33 25.80 27.06 28.5M
2024-11-04 24.58 26.66 24.50 26.19 20.0M
2024-11-01 26.27 27.66 25.13 25.20 36.2M
2024-10-31 23.99 26.99 23.66 26.33 30.1M
2024-10-30 24.70 25.05 23.92 24.25 15.5M
2024-10-29 25.68 26.18 24.80 24.88 16.9M
2024-10-28 25.16 25.95 24.82 25.90 14.0M
2024-10-25 25.13 25.77 24.82 25.41 14.2M
2024-10-24 25.00 25.60 24.80 25.16 11.3M
2024-10-23 25.67 26.01 25.18 25.27 15.5M
2024-10-22 25.84 26.65 25.59 26.06 21.9M
2024-10-21 26.00 27.50 25.60 26.34 33.1M
2024-10-18 23.36 27.01 23.36 25.54 30.7M
2024-10-17 23.47 23.82 23.12 23.15 16.2M
2024-10-16 23.37 24.50 23.10 23.69 18.1M
2024-10-15 23.33 24.95 22.81 23.31 24.5M
2024-10-14 22.62 23.35 22.00 23.28 21.7M
2024-10-11 24.63 24.69 22.22 22.60 21.4M
2024-10-10 27.50 27.50 24.68 24.88 23.4M
2024-10-09 27.65 29.87 25.89 26.40 33.4M
2024-10-08 29.14 29.14 26.23 29.14 37.0M
2024-09-30 21.70 24.33 21.15 24.28 30.5M
2024-09-27 19.11 20.57 19.10 20.37 21.6M
2024-09-26 18.29 18.98 18.08 18.97 16.5M
2024-09-25 18.25 18.89 18.18 18.22 20.8M
2024-09-24 17.71 18.40 17.33 18.34 24.0M
2024-09-23 17.39 17.95 17.15 17.63 14.7M
2024-09-20 17.93 18.16 17.37 17.50 14.3M
2024-09-19 17.95 18.25 17.54 17.92 20.7M
2024-09-18 16.99 18.89 16.71 18.13 26.8M
2024-09-13 16.51 16.65 16.13 16.13 4.4M
2024-09-12 17.00 17.18 16.50 16.51 4.2M
2024-09-11 16.81 17.03 16.72 16.91 3.4M
2024-09-10 16.88 17.06 16.48 16.92 5.3M
2024-09-09 16.99 17.43 16.74 16.83 5.7M
2024-09-06 17.58 17.67 17.03 17.04 5.8M
2024-09-05 17.55 17.77 17.20 17.36 8.9M
2024-09-04 17.24 18.18 17.09 17.65 11.0M
2024-09-03 17.16 17.68 17.09 17.30 4.9M
2024-09-02 17.80 18.40 17.11 17.18 7.2M
2024-08-30 16.93 18.25 16.92 17.80 9.3M
2024-08-29 16.53 17.13 16.49 16.95 4.3M
2024-08-28 16.57 16.82 16.40 16.68 2.9M
2024-08-27 16.89 16.93 16.59 16.67 3.4M
2024-08-26 16.65 16.95 16.58 16.87 4.2M
2024-08-23 16.57 16.71 16.25 16.54 4.4M
2024-08-22 16.82 17.05 16.48 16.59 6.4M
2024-08-21 15.90 17.15 15.90 16.80 9.8M
2024-08-20 18.11 18.22 17.47 17.62 5.5M
2024-08-19 18.11 18.51 18.06 18.11 3.8M
2024-08-16 18.43 18.63 18.27 18.28 4.0M
2024-08-15 18.15 18.58 17.94 18.37 5.2M
2024-08-14 18.48 18.50 18.15 18.15 3.1M
2024-08-13 18.37 18.55 18.07 18.46 4.0M
2024-08-12 18.29 19.01 18.20 18.33 5.5M
2024-08-09 18.80 18.93 18.36 18.36 4.5M
2024-08-08 18.29 18.82 17.98 18.47 5.2M
2024-08-07 18.60 18.73 18.38 18.45 4.0M
2024-08-06 18.60 18.87 18.36 18.60 5.1M
2024-08-05 18.99 19.47 18.19 18.19 7.6M
2024-08-02 19.92 20.17 19.21 19.26 6.7M
2024-08-01 20.00 20.35 19.72 20.02 8.3M
2024-07-31 18.97 20.07 18.74 20.01 9.2M
2024-07-30 18.71 19.25 18.24 19.08 7.3M
2024-07-29 19.20 19.20 18.81 18.83 4.9M
2024-07-26 18.95 19.24 18.59 19.10 6.1M
2024-07-25 18.81 19.23 18.56 18.76 6.5M
2024-07-24 19.33 19.90 18.90 19.02 8.8M
2024-07-23 20.88 20.88 19.57 19.57 13.9M
2024-07-22 21.18 21.59 20.78 21.00 14.5M
2024-07-19 20.33 21.20 20.16 20.88 17.7M
2024-07-18 19.51 20.77 19.48 20.77 19.7M
2024-07-17 19.35 20.00 19.16 19.47 8.2M
2024-07-16 19.25 19.45 18.85 19.38 7.1M
2024-07-15 20.00 20.40 19.25 19.29 11.0M
2024-07-12 19.80 20.03 19.58 19.96 6.4M
2024-07-11 20.06 20.18 19.65 19.95 7.2M
2024-07-10 19.93 19.98 19.53 19.56 6.8M
2024-07-09 19.00 19.93 18.83 19.88 8.7M
2024-07-08 19.66 20.09 18.99 19.13 6.6M
2024-07-05 19.68 19.93 19.30 19.72 4.3M
2024-07-04 20.12 20.38 19.65 19.74 6.4M
2024-07-03 19.80 20.48 19.21 20.25 9.8M
2024-07-02 20.42 20.51 19.66 19.83 8.1M
2024-07-01 20.89 21.06 19.97 20.38 8.8M
2024-06-28 20.85 21.46 20.60 20.94 7.2M
2024-06-27 21.66 21.66 20.81 20.85 7.7M
2024-06-26 21.21 21.84 20.88 21.80 8.6M
2024-06-25 21.58 22.33 21.07 21.31 7.5M
2024-06-24 22.22 22.98 21.75 21.80 8.7M
2024-06-21 23.25 23.25 22.40 22.50 11.0M
2024-06-20 23.86 24.25 23.34 23.38 11.7M
2024-06-19 24.17 24.39 23.40 23.92 11.5M
2024-06-18 24.08 24.40 23.81 24.17 9.7M
2024-06-17 23.70 24.37 23.50 24.06 12.1M
2024-06-14 24.17 24.40 23.27 23.71 15.9M
2024-06-13 25.33 25.80 24.45 24.53 21.6M
2024-06-12 25.28 25.94 24.18 24.77 22.7M
2024-06-11 23.58 24.77 23.17 24.46 25.6M
2024-06-07 21.31 24.02 21.05 23.63 25.2M
2024-06-06 21.75 22.38 21.10 21.20 12.5M
2024-06-05 22.18 22.69 21.30 21.51 11.8M
2024-06-04 22.65 22.65 21.75 22.18 8.0M
2024-06-03 22.62 23.35 22.50 22.75 9.3M
2024-05-31 23.36 23.76 22.95 22.96 10.5M
2024-05-30 23.00 23.80 22.70 23.59 12.2M
2024-05-29 23.00 23.90 22.87 23.27 9.8M
2024-05-28 23.32 24.15 23.06 23.18 15.7M
2024-05-27 21.94 23.57 21.16 23.50 16.2M
2024-05-24 22.39 22.48 21.60 21.63 5.0M
2024-05-23 22.78 22.80 22.34 22.38 4.0M
2024-05-22 22.49 23.00 22.45 22.80 4.9M
2024-05-21 23.07 23.07 22.14 22.49 5.6M
2024-05-20 22.99 23.00 22.42 22.76 7.1M
2024-05-17 22.20 23.05 22.01 22.95 7.5M
2024-05-16 22.30 22.67 22.16 22.20 5.0M
2024-05-15 22.38 22.84 22.02 22.22 4.8M
2024-05-14 22.45 22.98 22.11 22.38 5.5M
2024-05-13 22.69 23.25 22.30 22.48 6.9M
2024-05-10 24.42 24.47 22.75 22.91 11.8M
2024-05-09 23.60 24.68 23.48 24.47 7.3M
2024-05-08 24.75 24.93 23.86 23.93 6.4M
2024-05-07 25.24 25.37 24.71 24.87 7.1M
2024-05-06 25.04 25.37 24.74 25.22 7.8M
2024-04-30 25.28 25.38 24.38 24.55 7.6M
2024-04-29 23.89 25.15 23.66 25.14 11.9M
2024-04-26 24.34 24.92 23.29 23.92 15.7M
2024-04-25 24.16 24.85 24.15 24.78 5.5M
2024-04-24 23.58 24.60 23.50 24.36 6.1M
2024-04-23 23.09 24.05 23.05 23.77 7.2M
2024-04-22 22.43 23.45 22.16 23.09 6.8M
2024-04-19 23.34 23.70 22.37 22.91 10.7M
2024-04-18 24.19 24.39 23.32 23.63 7.7M
2024-04-17 23.90 24.73 23.82 24.29 7.6M
2024-04-16 24.83 25.22 23.10 23.44 10.3M
2024-04-15 24.80 26.00 24.50 25.33 9.9M
2024-04-12 24.78 25.10 24.15 24.20 5.0M
2024-04-11 24.58 25.58 24.43 24.83 4.6M
2024-04-10 25.80 25.85 24.63 24.73 4.8M
2024-04-09 25.07 25.78 24.58 25.73 5.4M
2024-04-08 25.82 26.29 24.87 24.95 7.7M
2024-04-03 26.75 27.36 25.90 26.05 8.6M
2024-04-02 27.24 27.40 26.12 26.75 9.7M
2024-04-01 27.70 28.15 27.00 27.20 8.7M
2024-03-29 27.57 28.55 26.90 27.66 9.4M
2024-03-28 26.79 28.10 26.73 27.99 8.9M
2024-03-27 28.55 28.89 26.86 26.88 13.5M
2024-03-26 29.90 31.12 28.82 29.25 16.2M
2024-03-25 28.73 31.30 28.73 30.27 24.4M
2024-03-22 27.49 29.53 27.32 28.42 21.0M
2024-03-21 27.50 28.50 27.27 27.52 11.9M
2024-03-20 27.00 28.07 26.75 27.80 14.9M
2024-03-19 26.77 27.30 26.50 26.97 9.3M
2024-03-18 26.38 26.95 26.29 26.95 6.5M
2024-03-15 25.71 26.67 25.71 26.67 6.4M
2024-03-14 26.34 26.70 25.76 26.09 7.0M
2024-03-13 27.23 27.28 26.52 26.61 8.1M
2024-03-12 26.92 27.43 26.67 26.75 9.7M
2024-03-11 27.48 27.53 26.56 27.10 13.7M
2024-03-08 26.89 27.90 26.61 27.83 13.5M
2024-03-07 26.73 28.94 26.73 27.41 22.0M
2024-03-06 26.22 27.17 25.55 26.76 15.0M
2024-03-05 27.35 27.84 26.70 26.75 16.4M
2024-03-04 27.55 28.20 26.80 28.00 23.4M
2024-03-01 29.70 30.50 27.81 28.57 40.1M
2024-02-29 24.00 27.97 24.00 27.97 18.3M
2024-02-28 25.83 25.96 23.28 23.31 13.8M
2024-02-27 24.06 25.48 24.01 25.41 11.6M
2024-02-26 23.34 24.91 23.03 24.32 13.2M
2024-02-23 23.28 23.89 22.48 23.60 12.4M
2024-02-22 21.50 22.79 21.50 22.76 9.3M
2024-02-21 21.07 22.25 20.92 21.60 7.5M
2024-02-20 21.17 21.47 20.51 21.36 7.4M
2024-02-19 20.81 21.81 20.35 21.12 13.9M
2024-02-08 19.23 20.95 19.10 20.59 12.7M
2024-02-07 18.82 20.16 18.56 19.23 12.4M
2024-02-06 16.55 19.05 16.55 18.68 12.6M
2024-02-05 19.06 19.19 16.70 17.33 11.7M
2024-02-02 20.47 20.69 18.52 19.12 10.9M
2024-02-01 20.80 21.07 20.11 20.38 5.9M
2024-01-31 21.00 21.77 20.64 20.64 5.4M
2024-01-30 22.12 22.36 21.47 21.48 5.9M
2024-01-29 22.41 22.74 22.00 22.01 7.0M
2024-01-26 23.24 23.25 22.10 22.21 7.9M
2024-01-25 23.24 23.62 22.86 23.38 7.7M
2024-01-24 23.55 23.79 22.28 23.23 6.4M
2024-01-23 23.02 23.72 23.02 23.53 5.3M
2024-01-22 24.85 25.28 23.16 23.32 6.2M
2024-01-19 25.27 26.45 25.05 25.05 5.9M
2024-01-18 25.08 25.44 24.62 25.36 4.4M
2024-01-17 26.15 26.37 25.25 25.28 4.6M
2024-01-16 26.42 26.55 25.82 26.24 3.2M
2024-01-15 27.05 27.20 26.32 26.51 4.0M
2024-01-12 27.37 27.70 26.91 26.92 4.8M
2024-01-11 26.40 27.88 26.40 27.54 10.5M
2024-01-10 26.32 26.69 25.72 25.92 3.9M
2024-01-09 26.54 26.96 26.02 26.40 3.9M
2024-01-08 27.13 27.18 26.30 26.49 3.3M
2024-01-05 28.11 28.19 26.86 27.04 4.8M
2024-01-04 28.49 28.49 27.86 27.95 2.5M
2024-01-03 28.74 29.37 28.10 28.36 4.4M
2024-01-02 30.43 30.43 28.71 28.90 6.2M