Shenzhen Kexin Communication (300565)

300565
🏛️ China →
12.56
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.00 13.02 12.80 12.96 1,418.4K
09:35 12.96 12.96 12.87 12.87 620.5K
09:40 12.87 12.94 12.84 12.86 574.6K
09:45 12.86 12.89 12.79 12.83 545.3K
09:50 12.83 12.83 12.73 12.73 659.1K
09:55 12.73 12.73 12.67 12.69 737.9K
10:00 12.70 12.72 12.64 12.70 660.8K
10:05 12.69 12.83 12.66 12.83 401.9K
10:10 12.83 12.87 12.81 12.87 281.1K
10:15 12.87 12.87 12.80 12.84 281.2K
10:20 12.83 12.88 12.81 12.87 324.3K
10:25 12.88 12.91 12.85 12.87 143.7K
10:30 12.88 12.88 12.80 12.83 210.3K
10:35 12.82 12.82 12.74 12.80 239.3K
10:40 12.79 12.82 12.77 12.80 124.9K
10:45 12.80 12.85 12.80 12.84 135.6K
10:50 12.84 12.86 12.80 12.82 156.4K
10:55 12.82 12.83 12.81 12.83 92.1K
11:00 12.83 12.87 12.82 12.83 148.0K
11:05 12.83 12.84 12.80 12.82 113.4K
11:10 12.82 12.83 12.81 12.83 85.4K
11:15 12.83 12.88 12.82 12.88 223.6K
11:20 12.88 12.88 12.84 12.85 74.6K
11:25 12.84 12.86 12.82 12.82 164.6K
11:30 12.82 12.82 12.82 12.82 0.1K
13:00 12.82 12.84 12.80 12.80 132.5K
13:05 12.80 12.91 12.78 12.90 370.5K
13:10 12.90 12.91 12.87 12.90 209.6K
13:15 12.90 12.90 12.85 12.87 85.2K
13:20 12.85 12.87 12.85 12.86 87.1K
13:25 12.87 12.87 12.84 12.85 94.0K
13:30 12.85 12.86 12.82 12.83 144.6K
13:35 12.83 12.83 12.80 12.81 118.9K
13:40 12.80 12.81 12.77 12.77 229.2K
13:45 12.77 12.80 12.77 12.80 88.0K
13:50 12.79 12.80 12.73 12.73 279.9K
13:55 12.73 12.74 12.70 12.70 344.0K
14:00 12.71 12.74 12.69 12.74 171.9K
14:05 12.72 12.74 12.70 12.74 182.0K
14:10 12.74 12.74 12.71 12.73 192.8K
14:15 12.72 12.76 12.72 12.74 296.0K
14:20 12.75 12.75 12.69 12.69 295.6K
14:25 12.69 12.69 12.66 12.67 310.1K
14:30 12.68 12.69 12.61 12.62 592.7K
14:35 12.61 12.64 12.59 12.60 428.5K
14:40 12.61 12.64 12.60 12.63 335.0K
14:45 12.64 12.65 12.59 12.60 735.9K
14:50 12.59 12.61 12.55 12.61 862.6K
14:55 12.57 12.60 12.55 12.55 205.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.90 13.03 12.52 12.56 15.4M
2025-09-25 13.22 13.26 13.01 13.03 20.6M
2025-09-24 12.72 13.47 12.58 13.32 34.0M
2025-09-23 12.27 13.80 12.15 13.12 47.3M
2025-09-22 12.26 12.30 12.05 12.15 5.8M
2025-09-19 12.33 12.51 12.15 12.26 6.3M
2025-09-18 12.53 12.82 12.28 12.36 9.6M
2025-09-17 12.59 12.73 12.50 12.58 6.5M
2025-09-16 12.28 12.62 12.20 12.62 8.8M
2025-09-15 12.38 12.45 12.22 12.28 6.6M
2025-09-12 12.60 12.70 12.42 12.42 7.3M
2025-09-11 12.20 12.68 12.09 12.64 10.5M
2025-09-10 12.20 12.39 12.05 12.25 7.6M
2025-09-09 12.43 12.50 12.05 12.13 9.4M
2025-09-08 12.58 12.72 12.30 12.42 9.8M
2025-09-05 12.22 12.58 12.10 12.58 11.3M
2025-09-04 12.43 12.74 11.74 12.05 12.0M
2025-09-03 12.89 12.94 12.32 12.37 13.7M
2025-09-02 13.00 13.11 12.33 12.98 22.8M
2025-09-01 12.87 13.26 12.85 12.93 12.3M
2025-08-29 13.20 13.22 12.73 12.80 12.0M
2025-08-28 12.90 13.34 12.61 13.16 17.4M
2025-08-27 13.38 14.04 13.00 13.03 21.5M
2025-08-26 13.35 13.49 13.19 13.37 10.2M
2025-08-25 13.34 13.49 13.15 13.30 12.1M
2025-08-22 13.38 13.47 13.14 13.25 12.1M
2025-08-21 13.57 13.66 13.30 13.36 10.4M
2025-08-20 13.45 13.63 13.26 13.58 10.9M
2025-08-19 13.43 13.74 13.38 13.61 16.4M
2025-08-18 13.10 13.57 13.03 13.41 16.7M
2025-08-15 12.80 13.07 12.71 12.99 9.7M
2025-08-14 13.27 13.28 12.80 12.80 12.7M
2025-08-13 13.15 13.35 13.00 13.28 12.0M
2025-08-12 13.05 13.15 12.93 13.11 8.3M
2025-08-11 12.85 13.17 12.77 13.11 11.9M
2025-08-08 12.86 12.92 12.65 12.75 7.6M
2025-08-07 12.88 12.92 12.76 12.86 7.7M
2025-08-06 12.88 12.92 12.77 12.88 9.8M
2025-08-05 12.75 12.87 12.64 12.86 12.1M
2025-08-04 12.51 12.66 12.39 12.63 8.1M
2025-08-01 12.48 12.75 12.38 12.59 8.5M
2025-07-31 12.65 12.94 12.45 12.48 9.7M
2025-07-30 12.80 13.02 12.54 12.65 12.3M
2025-07-29 12.57 12.83 12.46 12.83 16.6M
2025-07-28 12.20 12.61 12.16 12.58 15.5M
2025-07-25 12.08 12.22 11.98 12.20 6.8M
2025-07-24 11.93 12.11 11.93 12.10 6.0M
2025-07-23 12.13 12.13 11.84 11.95 8.6M
2025-07-22 12.36 12.40 12.10 12.13 8.6M
2025-07-21 12.32 12.38 12.17 12.36 7.5M
2025-07-18 12.49 12.54 12.25 12.29 8.4M
2025-07-17 12.37 12.55 12.23 12.46 8.2M
2025-07-16 12.40 12.55 12.22 12.33 10.6M
2025-07-15 12.23 12.62 12.22 12.44 16.4M
2025-07-14 12.23 12.30 12.11 12.22 6.1M
2025-07-11 12.31 12.40 12.17 12.24 7.3M
2025-07-10 12.45 12.51 12.27 12.33 6.9M
2025-07-09 12.67 12.67 12.40 12.50 8.7M
2025-07-08 12.19 12.80 12.13 12.60 15.0M
2025-07-07 12.05 12.20 12.02 12.16 6.3M
2025-07-04 12.43 12.49 12.03 12.10 11.7M
2025-07-03 12.35 12.49 12.30 12.44 7.5M
2025-07-02 12.59 12.59 12.22 12.35 9.2M
2025-07-01 12.58 12.74 12.27 12.59 13.6M
2025-06-30 12.45 12.82 12.45 12.68 12.5M
2025-06-27 12.57 12.69 12.45 12.48 14.5M
2025-06-26 12.78 12.84 12.46 12.61 20.3M
2025-06-25 13.07 13.29 12.74 12.87 30.9M
2025-06-24 12.75 13.60 12.45 13.40 39.8M
2025-06-23 12.18 12.68 12.07 12.63 24.9M
2025-06-20 12.38 13.00 12.34 12.53 36.1M
2025-06-19 11.68 12.87 11.61 12.19 37.6M
2025-06-18 11.34 11.77 11.30 11.69 9.8M
2025-06-17 11.50 11.60 11.29 11.41 6.3M
2025-06-16 11.21 11.56 11.13 11.45 7.5M
2025-06-13 11.68 11.71 11.21 11.27 10.7M
2025-06-12 11.74 11.93 11.61 11.70 8.0M
2025-06-11 12.06 12.10 11.67 11.71 8.5M
2025-06-10 12.05 12.18 11.74 11.90 10.2M
2025-06-09 11.71 12.15 11.71 12.03 11.3M
2025-06-06 11.58 11.72 11.54 11.71 7.6M
2025-06-05 11.36 11.59 11.31 11.58 8.7M
2025-06-04 11.18 11.50 11.18 11.36 8.3M
2025-06-03 11.12 11.31 11.07 11.17 5.9M
2025-05-30 11.28 11.42 11.07 11.19 8.0M
2025-05-29 10.85 11.39 10.85 11.34 10.7M
2025-05-28 10.96 11.09 10.80 10.88 4.6M
2025-05-27 11.01 11.06 10.86 10.97 4.4M
2025-05-26 10.75 11.06 10.73 11.05 6.0M
2025-05-23 10.98 11.15 10.72 10.75 7.3M
2025-05-22 11.08 11.52 10.99 11.03 8.7M
2025-05-21 11.31 11.32 11.07 11.10 5.0M
2025-05-20 11.20 11.31 11.03 11.30 5.4M
2025-05-19 11.06 11.18 10.88 11.17 4.6M
2025-05-16 10.93 11.20 10.89 11.06 5.6M
2025-05-15 11.15 11.16 10.96 11.00 5.4M
2025-05-14 11.16 11.34 11.12 11.18 5.7M
2025-05-13 11.47 11.55 11.15 11.17 5.7M
2025-05-12 11.27 11.33 11.15 11.32 5.7M
2025-05-09 11.31 11.33 11.02 11.12 6.4M
2025-05-08 10.99 11.35 10.97 11.32 7.5M
2025-05-07 11.25 11.38 10.85 11.04 9.6M
2025-05-06 10.80 10.98 10.70 10.98 9.1M
2025-04-30 10.32 10.69 10.29 10.53 7.1M
2025-04-29 10.10 10.44 10.03 10.28 6.3M
2025-04-28 10.46 10.46 10.11 10.14 6.2M
2025-04-25 10.35 10.54 10.25 10.28 9.2M
2025-04-24 10.55 10.55 10.16 10.28 7.5M
2025-04-23 10.57 10.70 10.53 10.53 6.0M
2025-04-22 10.64 10.69 10.51 10.55 5.8M
2025-04-21 10.46 10.77 10.42 10.70 7.7M
2025-04-18 10.53 10.71 10.38 10.58 10.6M
2025-04-17 10.12 10.70 10.09 10.36 10.6M
2025-04-16 10.46 10.53 10.01 10.19 8.2M
2025-04-15 10.49 10.68 10.31 10.55 7.6M
2025-04-14 10.58 10.79 10.48 10.50 8.1M
2025-04-11 10.15 10.47 10.14 10.34 8.7M
2025-04-10 10.15 10.55 10.15 10.23 12.9M
2025-04-09 9.39 9.92 8.58 9.84 15.8M
2025-04-08 9.38 9.87 9.33 9.56 11.9M
2025-04-07 10.80 10.98 9.38 9.38 17.8M
2025-04-03 11.86 12.03 11.65 11.73 9.0M
2025-04-02 12.30 12.38 12.03 12.03 7.9M
2025-04-01 12.42 12.54 12.30 12.34 7.8M
2025-03-31 12.30 12.48 12.10 12.43 11.3M
2025-03-28 12.49 12.71 12.22 12.23 8.6M
2025-03-27 12.56 12.65 12.31 12.48 10.2M
2025-03-26 12.59 12.84 12.56 12.72 9.4M
2025-03-25 13.15 13.15 12.57 12.64 13.1M
2025-03-24 13.68 13.93 12.61 12.96 22.4M
2025-03-21 13.92 14.28 13.69 13.71 21.3M
2025-03-20 14.23 14.39 13.90 13.92 22.0M
2025-03-19 14.85 14.86 14.14 14.41 33.7M
2025-03-18 15.00 15.68 14.88 15.12 38.5M
2025-03-17 14.96 15.22 14.71 15.15 35.4M
2025-03-14 15.00 15.40 14.60 15.07 66.3M
2025-03-13 13.89 15.89 13.86 15.89 70.2M
2025-03-12 13.04 13.47 13.04 13.24 17.4M
2025-03-11 13.15 13.19 12.82 13.04 15.2M
2025-03-10 12.87 13.69 12.66 13.40 26.9M
2025-03-07 12.43 13.19 12.32 12.85 26.5M
2025-03-06 12.27 12.73 12.19 12.55 18.1M
2025-03-05 12.20 12.34 12.05 12.19 9.8M
2025-03-04 12.01 12.34 12.01 12.20 10.6M
2025-03-03 12.28 12.80 11.95 12.22 16.6M
2025-02-28 12.99 13.10 12.32 12.38 27.5M
2025-02-27 12.40 13.98 12.21 13.27 41.5M
2025-02-26 12.50 12.52 12.12 12.41 9.5M
2025-02-25 12.30 12.68 12.10 12.44 11.4M
2025-02-24 12.73 12.78 12.34 12.55 12.0M
2025-02-21 12.13 12.80 11.94 12.73 19.4M
2025-02-20 11.96 12.34 11.86 12.13 9.0M
2025-02-19 11.91 12.02 11.85 11.99 6.9M
2025-02-18 12.43 12.53 11.83 11.91 8.1M
2025-02-17 12.42 12.63 12.29 12.41 7.0M
2025-02-14 12.45 12.50 12.20 12.36 5.9M
2025-02-13 12.76 12.76 12.40 12.41 7.2M
2025-02-12 12.67 12.80 12.62 12.80 4.8M
2025-02-11 12.79 12.89 12.64 12.71 5.4M
2025-02-10 12.72 12.87 12.68 12.87 7.4M
2025-02-07 12.60 12.87 12.51 12.69 8.1M
2025-02-06 12.15 12.54 11.93 12.52 7.6M
2025-02-05 12.25 12.28 11.92 12.06 5.5M
2025-01-27 12.38 12.51 12.04 12.05 5.9M
2025-01-24 12.75 12.95 12.22 12.38 11.4M
2025-01-23 13.70 13.70 12.76 12.83 9.6M
2025-01-22 12.97 13.57 12.88 13.41 13.5M
2025-01-21 13.06 13.13 12.65 12.99 8.8M
2025-01-20 12.50 12.99 12.50 12.95 11.4M
2025-01-17 12.48 12.55 12.13 12.37 4.9M
2025-01-16 12.30 12.55 12.20 12.47 6.4M
2025-01-15 12.35 12.43 12.12 12.24 4.7M
2025-01-14 11.87 12.40 11.68 12.35 8.1M
2025-01-13 11.47 11.75 11.10 11.71 5.8M
2025-01-10 12.22 12.36 11.58 11.58 10.4M
2025-01-09 12.43 12.95 12.15 12.46 12.7M
2025-01-08 11.90 12.82 11.77 12.43 12.7M
2025-01-07 11.42 11.97 11.35 11.97 7.3M
2025-01-06 11.42 11.69 10.97 11.42 6.8M
2025-01-03 12.40 12.56 11.48 11.52 10.5M
2025-01-02 12.10 13.64 11.81 12.32 12.1M