Xiongan Kerong Environment Technology (300152)

300152
🏛️ China →
2.21
Última Actualización: 2025-09-30
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
2021-12-31 4.38 4.42 4.31 4.32 23.0M
2021-12-30 4.37 4.40 4.27 4.35 20.7M
2021-12-29 4.28 4.42 4.22 4.32 22.0M
2021-12-28 4.35 4.43 4.27 4.29 25.2M
2021-12-27 4.25 4.54 4.24 4.42 32.3M
2021-12-24 4.49 4.49 4.26 4.28 27.5M
2021-12-23 4.57 4.58 4.43 4.44 32.3M
2021-12-22 4.68 4.73 4.53 4.59 39.0M
2021-12-21 4.60 4.77 4.52 4.69 41.6M
2021-12-20 4.64 4.72 4.55 4.60 41.7M
2021-12-17 4.57 4.75 4.57 4.62 49.0M
2021-12-16 4.52 4.64 4.44 4.61 56.8M
2021-12-15 4.38 4.50 4.36 4.44 33.8M
2021-12-14 4.32 4.44 4.28 4.41 29.3M
2021-12-13 4.27 4.41 4.23 4.36 29.7M
2021-12-10 4.24 4.33 4.24 4.27 17.5M
2021-12-09 4.31 4.35 4.23 4.27 20.8M
2021-12-08 4.30 4.37 4.22 4.32 27.6M
2021-12-07 4.26 4.33 4.17 4.26 26.3M
2021-12-06 4.48 4.50 4.26 4.28 56.1M
2021-12-03 4.71 4.76 4.56 4.59 48.1M
2021-12-02 4.86 4.89 4.69 4.70 65.3M
2021-12-01 4.53 4.95 4.50 4.90 99.2M
2021-11-30 4.64 4.93 4.52 4.56 65.9M
2021-11-29 4.42 4.67 4.40 4.61 54.4M
2021-11-26 4.37 4.70 4.34 4.51 65.6M
2021-11-25 4.38 4.45 4.34 4.39 28.8M
2021-11-24 4.52 4.52 4.37 4.42 35.4M
2021-11-23 4.49 4.54 4.42 4.47 46.4M
2021-11-22 4.66 4.69 4.42 4.55 75.3M
2021-11-19 4.37 4.82 4.21 4.66 113.8M
2021-11-18 4.50 4.80 4.43 4.45 92.4M
2021-11-17 4.38 4.47 4.31 4.33 40.0M
2021-11-16 4.55 4.56 4.32 4.38 49.1M
2021-11-15 4.42 4.60 4.31 4.53 71.1M
2021-11-12 4.56 4.63 4.31 4.46 76.2M
2021-11-11 4.50 5.00 4.49 4.51 101.9M
2021-11-10 4.32 4.68 4.31 4.47 104.2M
2021-11-09 4.41 4.77 4.30 4.39 133.3M
2021-11-08 3.56 4.12 3.56 4.12 63.0M
2021-11-05 3.47 3.49 3.43 3.43 10.8M
2021-11-04 3.50 3.50 3.45 3.47 10.2M
2021-11-03 3.40 3.48 3.38 3.47 11.7M
2021-11-02 3.51 3.53 3.35 3.40 15.2M
2021-11-01 3.44 3.54 3.43 3.51 12.9M
2021-10-29 3.42 3.49 3.36 3.47 13.1M
2021-10-28 3.61 3.65 3.38 3.39 26.9M
2021-10-27 3.75 3.77 3.52 3.68 36.0M
2021-10-26 3.95 4.01 3.83 3.85 18.3M
2021-10-25 3.83 4.03 3.82 3.97 21.1M
2021-10-22 3.94 4.00 3.85 3.89 24.5M
2021-10-21 3.88 4.06 3.84 4.00 31.7M
2021-10-20 3.84 3.91 3.78 3.90 17.1M
2021-10-19 3.90 3.91 3.78 3.85 24.8M
2021-10-18 3.85 3.93 3.82 3.93 13.3M
2021-10-15 4.03 4.03 3.82 3.84 24.9M
2021-10-14 4.02 4.04 3.93 4.04 13.8M
2021-10-13 4.09 4.12 3.92 4.00 20.5M
2021-10-12 4.22 4.28 4.01 4.08 31.0M
2021-10-11 4.51 4.52 4.21 4.23 42.2M
2021-10-08 4.62 4.76 4.54 4.56 40.5M
2021-09-30 4.59 4.69 4.51 4.64 51.9M
2021-09-29 4.41 4.82 4.40 4.63 75.6M
2021-09-28 4.35 4.50 4.24 4.50 37.0M
2021-09-27 4.31 4.50 4.31 4.42 37.8M
2021-09-24 4.51 4.51 4.30 4.31 32.6M
2021-09-23 4.19 4.57 4.19 4.50 63.8M
2021-09-22 4.10 4.24 4.10 4.19 15.9M
2021-09-17 4.15 4.24 4.06 4.20 25.5M
2021-09-16 4.44 4.44 4.18 4.20 41.2M
2021-09-15 4.40 4.45 4.35 4.41 32.2M
2021-09-14 4.54 4.63 4.42 4.45 49.6M
2021-09-13 4.46 4.68 4.46 4.60 64.0M
2021-09-10 4.59 4.63 4.41 4.45 58.8M
2021-09-09 4.47 4.80 4.37 4.68 85.5M
2021-09-08 4.44 4.54 4.40 4.48 44.7M
2021-09-07 4.40 4.50 4.34 4.44 54.6M
2021-09-06 4.60 4.75 4.42 4.55 48.3M
2021-09-03 4.73 4.83 4.43 4.52 59.5M
2021-09-02 4.43 4.70 4.37 4.67 63.7M
2021-09-01 4.73 4.84 4.30 4.44 94.7M
2021-08-31 4.82 5.08 4.82 4.86 113.6M
2021-08-30 4.51 4.72 4.47 4.60 63.3M
2021-08-27 4.73 4.90 4.57 4.59 87.9M
2021-08-26 4.78 4.89 4.64 4.68 83.9M
2021-08-25 4.97 5.01 4.71 4.86 92.7M
2021-08-24 5.43 5.55 5.02 5.06 118.1M
2021-08-23 5.20 5.74 5.20 5.39 122.6M
2021-08-20 5.20 5.63 5.19 5.41 124.6M
2021-08-19 5.90 6.05 5.34 5.34 179.1M
2021-08-18 5.04 6.38 5.04 6.25 226.4M
2021-08-17 5.28 5.68 4.98 5.32 230.2M
2021-08-16 4.08 4.92 4.08 4.92 105.2M
2021-08-13 3.92 4.28 3.87 4.10 58.6M
2021-08-12 4.07 4.09 3.91 3.92 31.9M
2021-08-11 3.87 4.06 3.83 4.05 47.4M
2021-08-10 3.78 3.89 3.75 3.83 20.3M
2021-08-09 3.87 3.95 3.77 3.81 23.2M
2021-08-06 3.83 3.97 3.80 3.86 28.1M
2021-08-05 3.80 3.95 3.75 3.86 38.4M
2021-08-04 3.70 3.81 3.70 3.79 23.4M
2021-08-03 3.73 3.83 3.69 3.71 31.4M
2021-08-02 3.67 3.79 3.59 3.74 30.0M
2021-07-30 3.46 3.68 3.41 3.60 33.6M
2021-07-29 3.32 3.47 3.32 3.44 19.9M
2021-07-28 3.50 3.53 3.21 3.30 29.4M
2021-07-27 3.68 3.85 3.53 3.54 35.8M
2021-07-26 3.61 3.73 3.59 3.70 24.4M
2021-07-23 3.75 3.75 3.61 3.62 25.2M
2021-07-22 3.81 3.86 3.72 3.75 26.1M
2021-07-21 3.88 3.98 3.75 3.80 38.5M
2021-07-20 3.60 3.80 3.53 3.77 37.4M
2021-07-19 3.66 3.71 3.57 3.66 26.9M
2021-07-16 3.73 3.78 3.60 3.63 28.9M
2021-07-15 3.80 3.82 3.66 3.71 40.3M
2021-07-14 3.64 4.05 3.62 3.82 73.4M
2021-07-13 3.57 3.67 3.51 3.64 30.7M
2021-07-12 3.61 3.64 3.53 3.58 34.5M
2021-07-09 3.41 3.80 3.40 3.65 52.5M
2021-07-08 3.60 3.72 3.48 3.48 27.0M
2021-07-07 3.40 3.56 3.40 3.53 20.6M
2021-07-06 3.42 3.45 3.38 3.43 10.5M
2021-07-05 3.36 3.42 3.35 3.42 11.0M
2021-07-02 3.36 3.37 3.32 3.36 7.5M
2021-07-01 3.39 3.43 3.33 3.33 10.7M
2021-06-30 3.44 3.46 3.35 3.40 13.0M
2021-06-29 3.53 3.53 3.41 3.43 14.1M
2021-06-28 3.52 3.60 3.51 3.53 14.4M
2021-06-25 3.58 3.62 3.51 3.54 20.5M
2021-06-24 3.66 3.72 3.58 3.61 26.9M
2021-06-23 3.52 3.84 3.52 3.66 44.1M
2021-06-22 3.40 3.58 3.37 3.52 27.7M
2021-06-21 3.35 3.40 3.32 3.39 9.0M
2021-06-18 3.33 3.36 3.32 3.35 7.3M
2021-06-17 3.29 3.36 3.28 3.31 7.2M
2021-06-16 3.34 3.36 3.27 3.29 9.5M
2021-06-15 3.39 3.44 3.34 3.36 10.5M
2021-06-11 3.33 3.49 3.32 3.42 23.0M
2021-06-10 3.36 3.37 3.32 3.33 11.0M
2021-06-09 3.36 3.37 3.34 3.36 8.2M
2021-06-08 3.40 3.41 3.35 3.38 8.9M
2021-06-07 3.44 3.44 3.35 3.38 15.2M
2021-06-04 3.49 3.51 3.44 3.46 14.4M
2021-06-03 3.46 3.59 3.46 3.53 22.3M
2021-06-02 3.47 3.52 3.44 3.45 9.7M
2021-06-01 3.49 3.51 3.44 3.47 11.4M
2021-05-31 3.48 3.52 3.43 3.49 10.1M
2021-05-28 3.57 3.60 3.47 3.48 15.3M
2021-05-27 3.57 3.64 3.54 3.57 17.1M
2021-05-26 3.50 3.66 3.46 3.58 22.6M
2021-05-25 3.52 3.53 3.43 3.50 11.3M
2021-05-24 3.50 3.60 3.48 3.53 13.6M
2021-05-21 3.51 3.52 3.44 3.49 11.3M
2021-05-20 3.54 3.60 3.48 3.48 15.5M
2021-05-19 3.52 3.70 3.51 3.58 23.3M
2021-05-18 3.43 3.64 3.41 3.56 21.6M
2021-05-17 3.51 3.53 3.41 3.49 26.8M
2021-05-14 3.37 3.79 3.35 3.61 52.0M
2021-05-13 3.36 3.41 3.33 3.34 11.0M
2021-05-12 3.41 3.42 3.33 3.37 12.5M
2021-05-11 3.40 3.44 3.36 3.44 11.2M
2021-05-10 3.40 3.42 3.36 3.40 10.5M
2021-05-07 3.38 3.43 3.32 3.38 13.8M
2021-05-06 3.24 3.53 3.24 3.40 21.2M
2021-04-30 3.35 3.39 3.20 3.24 15.4M
2021-04-29 3.40 3.42 3.34 3.35 12.8M
2021-04-28 3.34 3.42 3.34 3.41 13.7M
2021-04-27 3.35 3.41 3.30 3.33 13.6M
2021-04-26 3.50 3.51 3.34 3.37 23.9M
2021-04-23 3.62 3.64 3.48 3.51 16.8M
2021-04-22 3.62 3.65 3.56 3.61 13.5M
2021-04-21 3.71 3.74 3.53 3.59 27.8M
2021-04-20 3.80 3.83 3.70 3.74 22.9M
2021-04-19 3.79 3.89 3.77 3.85 18.8M
2021-04-16 3.72 3.84 3.70 3.81 17.2M
2021-04-15 3.80 3.82 3.67 3.69 18.5M
2021-04-14 3.90 3.90 3.78 3.84 20.6M
2021-04-13 3.90 4.00 3.80 3.92 23.8M
2021-04-12 4.03 4.15 3.96 3.96 29.8M
2021-04-09 3.89 4.02 3.80 3.90 23.7M
2021-04-08 4.01 4.10 3.89 3.91 35.1M
2021-04-07 3.87 4.19 3.85 4.05 50.4M
2021-04-06 3.66 3.91 3.65 3.80 24.5M
2021-04-02 3.71 3.78 3.66 3.69 15.9M
2021-04-01 3.80 3.85 3.67 3.72 28.3M
2021-03-31 3.63 3.94 3.59 3.87 43.4M
2021-03-30 3.74 3.76 3.56 3.62 26.1M
2021-03-29 3.82 3.89 3.65 3.72 33.7M
2021-03-26 3.84 3.90 3.76 3.84 23.1M
2021-03-25 4.05 4.08 3.81 3.81 42.3M
2021-03-24 4.08 4.25 4.00 4.10 35.9M
2021-03-23 4.28 4.28 4.01 4.08 44.5M
2021-03-22 4.09 4.38 4.09 4.30 48.6M
2021-03-19 4.11 4.22 4.05 4.10 32.6M
2021-03-18 4.20 4.26 4.15 4.16 33.6M
2021-03-17 4.42 4.45 4.20 4.26 61.1M
2021-03-16 4.18 4.58 4.11 4.46 89.3M
2021-03-15 4.15 4.28 4.05 4.17 52.6M
2021-03-12 4.05 4.34 3.99 4.17 64.6M
2021-03-11 3.88 4.04 3.83 4.02 36.7M
2021-03-10 4.08 4.16 3.88 3.94 36.7M
2021-03-09 4.21 4.25 3.78 4.00 61.9M
2021-03-08 4.23 4.40 4.14 4.26 65.8M
2021-03-05 3.99 4.60 3.99 4.20 77.3M
2021-03-04 4.14 4.24 3.90 3.97 55.8M
2021-03-03 4.07 4.32 3.97 4.19 64.4M
2021-03-02 4.20 4.39 4.11 4.20 73.9M
2021-03-01 4.02 4.40 4.02 4.25 78.1M
2021-02-26 3.66 4.09 3.66 3.99 65.3M
2021-02-25 3.83 3.85 3.66 3.74 35.4M
2021-02-24 3.80 3.91 3.74 3.86 37.3M
2021-02-23 3.93 4.15 3.78 3.83 46.8M
2021-02-22 3.84 4.20 3.80 3.95 73.4M
2021-02-19 3.80 3.91 3.65 3.85 73.4M
2021-02-18 3.20 3.80 3.20 3.80 84.4M
2021-02-10 3.39 3.43 3.12 3.17 41.2M
2021-02-09 3.53 3.56 3.32 3.41 31.6M
2021-02-08 3.41 3.56 3.35 3.51 34.7M
2021-02-05 3.51 3.78 3.32 3.34 42.2M
2021-02-04 3.41 3.63 3.35 3.45 48.9M
2021-02-03 3.63 3.65 3.33 3.35 47.5M
2021-02-02 3.83 3.88 3.57 3.61 41.0M
2021-02-01 3.53 3.92 3.53 3.71 60.8M
2021-01-29 3.75 3.85 3.53 3.58 63.8M
2021-01-28 3.95 4.07 3.76 3.92 76.3M
2021-01-27 3.80 4.25 3.70 4.09 93.9M
2021-01-26 3.62 3.98 3.53 3.68 70.9M
2021-01-25 3.69 3.93 3.33 3.60 105.3M
2021-01-22 3.06 3.64 2.99 3.64 96.5M
2021-01-21 3.17 3.22 3.01 3.03 41.7M
2021-01-20 3.29 3.33 3.07 3.12 54.0M
2021-01-19 3.01 3.42 2.98 3.27 84.3M
2021-01-18 3.03 3.30 2.90 3.11 97.4M
2021-01-15 2.34 2.82 2.34 2.82 67.2M
2021-01-14 2.32 2.39 2.29 2.35 16.2M
2021-01-13 2.37 2.40 2.30 2.31 14.4M
2021-01-12 2.39 2.48 2.36 2.39 15.3M
2021-01-11 2.47 2.48 2.39 2.39 21.4M
2021-01-08 2.42 2.59 2.31 2.49 42.5M
2021-01-07 2.57 2.58 2.40 2.41 27.0M
2021-01-06 2.65 2.69 2.51 2.55 25.4M
2021-01-05 2.76 2.76 2.62 2.66 24.7M
2021-01-04 2.79 2.81 2.74 2.76 17.5M