Kailong High Technology

300912
🏛️ china →
17.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.48 13.56 13.32 13.51 0.8M
2022-12-29 13.49 13.61 13.30 13.39 1.0M
2022-12-28 13.86 13.86 13.45 13.48 1.0M
2022-12-27 14.10 14.10 13.73 13.84 0.9M
2022-12-26 13.89 14.11 13.55 13.92 1.3M
2022-12-23 13.72 13.86 13.32 13.62 1.2M
2022-12-22 14.19 14.37 13.71 13.73 1.4M
2022-12-21 14.51 14.55 13.99 14.08 1.3M
2022-12-20 14.30 14.54 14.09 14.41 1.7M
2022-12-19 14.90 14.97 14.18 14.37 1.9M
2022-12-16 15.22 15.30 14.85 14.94 1.9M
2022-12-15 15.18 15.42 15.10 15.22 1.6M
2022-12-14 15.44 15.62 15.18 15.18 1.6M
2022-12-13 15.53 15.94 15.18 15.43 2.2M
2022-12-12 15.24 15.69 15.18 15.52 1.7M
2022-12-09 15.66 15.93 15.25 15.47 2.6M
2022-12-08 15.58 15.99 15.34 15.65 2.9M
2022-12-07 15.45 15.64 15.28 15.58 1.6M
2022-12-06 15.68 15.78 15.39 15.48 2.1M
2022-12-05 15.78 15.89 15.46 15.68 2.4M
2022-12-02 15.78 16.07 15.54 15.67 3.4M
2022-12-01 16.30 16.58 15.79 15.89 5.1M
2022-11-30 16.21 16.89 15.84 16.61 5.7M
2022-11-29 16.27 16.50 16.04 16.19 3.0M
2022-11-28 15.93 16.44 15.50 16.11 3.0M
2022-11-25 16.96 17.17 16.38 16.60 3.3M
2022-11-24 16.99 17.25 16.46 16.84 4.5M
2022-11-23 17.13 17.18 16.61 16.98 4.3M
2022-11-22 17.55 17.60 16.82 17.03 6.6M
2022-11-21 18.54 18.95 16.98 17.65 12.0M
2022-11-18 17.76 19.47 17.25 18.38 11.3M
2022-11-17 16.12 18.70 15.86 18.05 14.2M
2022-11-16 15.00 16.98 14.77 16.37 10.8M
2022-11-15 13.84 14.70 13.77 14.50 3.5M
2022-11-14 13.82 13.95 13.58 13.76 1.0M
2022-11-11 14.00 14.15 13.72 13.74 1.2M
2022-11-10 13.83 13.99 13.75 13.80 1.2M
2022-11-09 13.86 14.02 13.80 13.92 0.8M
2022-11-08 13.84 13.98 13.71 13.92 0.9M
2022-11-07 13.88 14.00 13.75 13.90 1.2M
2022-11-04 13.82 13.89 13.61 13.76 1.0M
2022-11-03 13.58 13.94 13.45 13.70 1.2M
2022-11-02 13.42 13.63 13.22 13.59 1.0M
2022-11-01 13.06 13.43 12.81 13.38 1.2M
2022-10-31 12.58 13.16 12.58 12.92 1.0M
2022-10-28 13.52 13.58 12.39 12.58 1.4M
2022-10-27 13.70 13.90 13.50 13.51 1.0M
2022-10-26 13.34 13.88 13.24 13.75 1.2M
2022-10-25 13.32 13.51 12.93 13.24 0.8M
2022-10-24 13.73 13.78 13.24 13.42 0.8M
2022-10-21 13.73 13.74 13.50 13.62 0.6M
2022-10-20 13.64 13.75 13.43 13.55 0.8M
2022-10-19 13.84 13.88 13.62 13.70 0.7M
2022-10-18 13.88 13.90 13.61 13.75 0.7M
2022-10-17 13.39 13.77 13.29 13.77 0.8M
2022-10-14 13.24 13.52 13.06 13.39 0.9M
2022-10-13 12.76 13.29 12.76 13.13 0.8M
2022-10-12 12.61 12.99 12.44 12.97 0.7M
2022-10-11 12.66 12.67 12.29 12.62 0.6M
2022-10-10 13.03 13.03 12.46 12.58 0.6M
2022-09-30 13.05 13.29 12.83 12.85 0.6M
2022-09-29 13.51 13.65 13.08 13.18 0.7M
2022-09-28 13.59 13.71 13.39 13.45 0.8M
2022-09-27 13.44 13.61 13.15 13.59 0.7M
2022-09-26 13.42 13.42 13.15 13.24 0.8M
2022-09-23 13.84 13.88 13.28 13.42 0.7M
2022-09-22 14.03 14.08 13.67 13.84 0.7M
2022-09-21 13.75 14.06 13.58 14.04 1.0M
2022-09-20 13.30 13.77 13.25 13.72 1.0M
2022-09-19 13.38 13.43 13.13 13.30 0.7M
2022-09-16 13.89 13.92 13.37 13.40 0.6M
2022-09-15 14.30 14.35 13.66 13.84 1.1M
2022-09-14 14.23 14.38 14.10 14.34 0.7M
2022-09-13 14.34 14.55 14.28 14.44 0.6M
2022-09-09 14.45 14.45 14.15 14.32 0.7M
2022-09-08 14.79 14.81 14.35 14.39 0.9M
2022-09-07 14.97 14.97 14.60 14.70 0.9M
2022-09-06 14.72 14.93 14.63 14.88 0.9M
2022-09-05 14.89 14.97 14.65 14.72 1.0M
2022-09-02 14.45 14.87 14.45 14.86 0.8M
2022-09-01 14.79 14.86 14.40 14.52 1.2M
2022-08-31 15.31 15.45 14.61 14.66 1.9M
2022-08-30 15.60 15.87 15.10 15.44 1.9M
2022-08-29 15.66 15.91 15.02 15.81 1.3M
2022-08-26 15.81 16.11 15.61 15.69 1.0M
2022-08-25 16.28 16.49 15.68 15.81 1.3M
2022-08-24 17.15 17.25 16.17 16.18 1.8M
2022-08-23 16.91 17.44 16.85 17.12 1.6M
2022-08-22 17.42 17.59 16.76 16.89 2.5M
2022-08-19 18.02 18.27 17.38 17.42 2.5M
2022-08-18 17.73 18.12 17.62 17.93 2.0M
2022-08-17 17.74 17.99 17.61 17.80 1.5M
2022-08-16 17.59 17.94 17.52 17.73 1.3M
2022-08-15 17.71 17.83 17.41 17.59 1.5M
2022-08-12 18.15 18.28 17.64 17.71 2.2M
2022-08-11 18.15 18.36 18.00 18.11 2.8M
2022-08-10 18.38 18.63 17.86 18.48 2.7M
2022-08-09 18.01 18.48 17.98 18.40 3.1M
2022-08-08 17.72 18.16 17.46 18.02 2.1M
2022-08-05 18.04 18.06 17.30 17.75 2.2M
2022-08-04 17.77 18.17 17.37 17.77 1.6M
2022-08-03 17.24 18.38 17.24 17.66 3.2M
2022-08-02 18.18 18.19 17.00 17.16 2.7M
2022-08-01 18.23 18.40 18.02 18.31 2.0M
2022-07-29 18.28 18.68 18.00 18.47 3.6M
2022-07-28 17.65 18.78 17.36 18.27 4.7M
2022-07-27 16.99 17.46 16.94 17.40 1.4M
2022-07-26 17.07 17.18 16.49 16.99 1.0M
2022-07-25 17.43 17.77 16.90 16.92 1.3M
2022-07-22 17.10 17.71 17.08 17.42 2.0M
2022-07-21 17.21 17.48 17.14 17.15 1.2M
2022-07-20 17.59 17.92 17.28 17.32 1.8M
2022-07-19 17.22 17.86 17.22 17.57 2.8M
2022-07-18 16.74 17.38 16.74 17.27 2.5M
2022-07-15 16.55 17.38 16.22 16.73 3.0M
2022-07-14 16.54 16.61 16.13 16.60 1.6M
2022-07-13 15.91 16.37 15.85 16.25 1.4M
2022-07-12 16.75 16.77 15.96 15.96 2.3M
2022-07-11 16.91 16.98 16.53 16.79 1.2M
2022-07-08 17.08 17.30 16.82 16.90 2.0M
2022-07-07 17.02 17.25 16.78 17.13 2.0M
2022-07-06 16.97 17.19 16.76 17.03 1.8M
2022-07-05 17.57 17.65 16.68 16.96 2.7M
2022-07-04 17.64 17.78 17.06 17.50 2.2M
2022-07-01 17.79 17.98 17.51 17.58 2.7M
2022-06-30 17.94 18.15 17.58 17.79 3.7M
2022-06-29 19.20 19.29 17.88 17.95 5.8M
2022-06-28 19.73 19.94 19.27 19.27 6.6M
2022-06-27 19.44 20.43 18.75 20.13 9.8M
2022-06-24 20.95 22.11 19.70 19.70 15.3M
2022-06-23 16.76 20.10 16.76 20.10 9.8M
2022-06-22 17.26 17.30 16.70 16.75 1.9M
2022-06-21 17.66 17.85 16.97 17.24 3.1M
2022-06-20 17.14 18.16 16.56 17.94 4.4M
2022-06-17 16.47 17.78 16.02 17.14 2.4M
2022-06-16 16.29 16.49 15.91 16.49 1.0M
2022-06-15 16.16 16.51 16.03 16.03 0.9M
2022-06-14 16.02 16.15 15.54 16.06 1.0M
2022-06-13 15.91 16.49 15.70 16.25 1.1M
2022-06-10 15.37 15.85 15.35 15.74 0.8M
2022-06-09 16.31 16.31 15.35 15.41 0.8M
2022-06-08 16.31 16.49 15.72 16.12 0.7M
2022-06-07 16.77 16.77 16.13 16.21 0.8M
2022-06-06 16.50 16.88 16.40 16.61 1.1M
2022-06-02 15.60 16.50 15.51 16.49 1.0M
2022-06-01 15.43 16.20 15.40 15.97 0.9M
2022-05-31 15.69 15.69 15.15 15.58 0.7M
2022-05-30 15.36 15.66 15.17 15.51 1.2M
2022-05-27 15.52 15.77 15.01 15.17 0.9M
2022-05-26 16.07 16.07 15.31 15.46 0.8M
2022-05-25 15.28 15.97 15.22 15.84 0.8M
2022-05-24 16.47 16.77 15.30 15.32 1.2M
2022-05-23 15.99 16.32 15.55 16.30 1.2M
2022-05-20 16.06 16.13 15.60 15.77 0.8M
2022-05-19 15.71 16.20 15.41 15.89 0.8M
2022-05-18 16.00 16.28 15.44 15.90 1.0M
2022-05-17 16.00 16.27 15.68 16.00 0.9M
2022-05-16 15.86 16.47 15.86 16.04 1.0M
2022-05-13 15.65 15.92 15.50 15.80 0.7M
2022-05-12 15.81 16.17 15.30 15.65 0.8M
2022-05-11 15.40 16.25 15.38 15.81 1.3M
2022-05-10 14.54 15.76 14.49 15.50 1.8M
2022-05-09 14.61 14.94 14.40 14.76 0.8M
2022-05-06 13.80 14.84 13.51 14.50 1.3M
2022-05-05 14.00 14.55 13.80 14.19 1.1M
2022-04-29 13.00 14.15 13.00 13.96 1.6M
2022-04-28 13.48 13.67 12.80 12.82 1.0M
2022-04-27 13.00 13.57 12.60 13.51 1.2M
2022-04-26 13.74 13.99 13.04 13.12 1.2M
2022-04-25 15.13 15.21 13.61 13.61 1.3M
2022-04-22 15.17 15.48 15.08 15.21 0.7M
2022-04-21 15.66 16.24 15.20 15.31 0.9M
2022-04-20 16.20 16.59 16.00 16.15 1.3M
2022-04-19 15.98 16.69 15.80 16.27 1.5M
2022-04-18 15.60 16.02 15.10 15.98 0.9M
2022-04-15 16.00 16.00 15.36 15.53 0.7M
2022-04-14 15.83 16.22 15.64 15.86 0.7M
2022-04-13 15.80 15.87 15.36 15.62 0.7M
2022-04-12 15.53 15.90 15.17 15.90 0.9M
2022-04-11 16.15 16.20 15.36 15.47 0.8M
2022-04-08 16.66 16.68 16.00 16.10 1.0M
2022-04-07 17.16 17.17 16.64 16.67 0.9M
2022-04-06 16.85 17.51 16.77 17.13 1.1M
2022-04-01 17.57 17.57 16.83 16.87 1.2M
2022-03-31 17.20 17.78 17.02 17.50 0.9M
2022-03-30 17.27 17.51 17.00 17.34 1.1M
2022-03-29 17.61 17.87 17.00 17.11 0.8M
2022-03-28 17.87 18.05 17.34 17.61 0.8M
2022-03-25 17.68 18.26 17.63 17.87 1.0M
2022-03-24 17.87 17.88 17.48 17.69 1.3M
2022-03-23 18.08 18.46 17.85 18.01 0.9M
2022-03-22 18.15 18.15 17.81 18.02 0.7M
2022-03-21 17.93 18.45 17.90 18.23 0.9M
2022-03-18 17.48 17.95 17.48 17.93 0.7M
2022-03-17 17.43 17.99 17.43 17.64 1.0M
2022-03-16 17.14 17.49 16.51 17.34 1.2M
2022-03-15 17.90 18.04 16.90 16.90 1.2M
2022-03-14 18.30 18.45 17.87 18.01 0.9M
2022-03-11 17.90 18.37 17.59 18.37 1.3M
2022-03-10 18.47 18.91 18.16 18.23 1.3M
2022-03-09 18.81 18.89 17.45 18.10 1.5M
2022-03-08 19.76 19.80 18.68 18.83 1.1M
2022-03-07 20.20 20.24 19.34 19.47 1.7M
2022-03-04 20.93 20.93 20.08 20.35 1.4M
2022-03-03 21.25 21.42 20.80 20.93 0.8M
2022-03-02 21.30 21.42 20.95 21.20 0.8M
2022-03-01 20.99 21.34 20.87 21.09 0.8M
2022-02-28 21.50 21.50 20.62 20.94 1.6M
2022-02-25 21.80 22.15 21.41 21.51 1.0M
2022-02-24 21.91 22.37 21.24 21.46 1.9M
2022-02-23 21.50 22.07 21.34 21.92 1.5M
2022-02-22 22.00 22.22 21.40 21.61 2.1M
2022-02-21 23.00 23.04 22.00 22.33 3.7M
2022-02-18 20.70 22.21 20.64 21.90 3.0M
2022-02-17 20.57 21.41 20.37 20.85 1.8M
2022-02-16 20.29 20.89 20.29 20.57 0.8M
2022-02-15 20.42 20.63 20.11 20.28 0.7M
2022-02-14 20.79 20.96 20.30 20.50 0.9M
2022-02-11 21.29 21.29 20.51 20.51 0.8M
2022-02-10 21.40 21.48 20.94 21.27 0.9M
2022-02-09 21.35 21.56 21.02 21.40 0.8M
2022-02-08 21.05 21.50 20.90 21.35 0.6M
2022-02-07 21.27 21.36 20.53 21.07 0.7M
2022-01-28 20.45 21.11 20.28 20.80 1.1M
2022-01-27 20.86 21.13 20.10 20.13 1.2M
2022-01-26 20.69 21.41 20.40 21.00 0.8M
2022-01-25 21.92 22.09 20.64 20.70 1.3M
2022-01-24 22.35 22.57 21.90 22.08 0.5M
2022-01-21 22.64 22.90 22.24 22.28 0.7M
2022-01-20 23.85 23.85 22.60 22.68 1.5M
2022-01-19 23.46 24.18 23.46 23.84 1.0M
2022-01-18 24.32 24.68 23.43 23.65 1.4M
2022-01-17 23.68 24.42 23.46 24.32 1.1M
2022-01-14 24.19 24.30 23.62 23.68 0.9M
2022-01-13 24.23 24.55 24.12 24.18 1.0M
2022-01-12 23.99 24.42 23.99 24.29 0.9M
2022-01-11 24.10 24.60 23.90 23.99 1.3M
2022-01-10 23.49 24.36 23.13 24.20 1.6M
2022-01-07 24.34 24.46 23.53 23.59 1.1M
2022-01-06 24.00 24.80 23.72 24.33 1.3M
2022-01-05 24.88 24.88 23.65 24.08 1.3M
2022-01-04 24.30 24.59 23.85 24.46 1.0M