Kangping

300907
🏛️ china →
36.39
Last Update: 2025-09-29
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 18.07 18.09 17.76 17.88 0.3M
2022-12-29 17.76 18.00 17.75 17.86 0.2M
2022-12-28 18.14 18.20 17.75 17.84 0.4M
2022-12-27 18.31 18.45 17.96 18.21 0.3M
2022-12-26 17.82 18.36 17.81 18.31 0.3M
2022-12-23 17.80 18.03 17.70 17.85 0.3M
2022-12-22 18.51 18.52 17.76 17.85 0.4M
2022-12-21 18.68 18.97 18.17 18.30 0.5M
2022-12-20 18.58 18.92 18.48 18.73 0.4M
2022-12-19 19.17 19.17 18.43 18.57 0.4M
2022-12-16 19.55 19.57 19.00 19.01 0.5M
2022-12-15 19.68 19.72 19.43 19.60 0.4M
2022-12-14 19.71 19.94 19.51 19.58 0.4M
2022-12-13 20.07 20.17 19.67 19.71 0.5M
2022-12-12 19.60 20.08 19.48 19.97 1.0M
2022-12-09 19.55 19.71 19.46 19.52 0.4M
2022-12-08 19.81 19.83 19.56 19.59 0.4M
2022-12-07 19.88 19.92 19.65 19.72 0.3M
2022-12-06 19.93 19.95 19.66 19.84 0.4M
2022-12-05 19.96 20.18 19.70 19.95 0.5M
2022-12-02 19.72 20.05 19.65 19.86 0.7M
2022-12-01 19.70 19.90 19.60 19.72 0.7M
2022-11-30 19.57 19.71 19.35 19.55 0.5M
2022-11-29 19.47 19.57 19.33 19.49 0.4M
2022-11-28 19.35 19.54 19.11 19.27 0.5M
2022-11-25 20.03 20.03 19.35 19.35 0.6M
2022-11-24 19.70 20.19 19.70 19.88 0.7M
2022-11-23 19.88 20.00 19.21 19.55 0.7M
2022-11-22 20.20 20.44 19.85 19.95 0.6M
2022-11-21 20.31 20.40 20.03 20.37 0.5M
2022-11-18 20.50 20.69 20.09 20.22 0.6M
2022-11-17 20.25 20.55 20.13 20.50 0.5M
2022-11-16 20.48 20.61 20.26 20.38 0.5M
2022-11-15 20.05 20.55 20.00 20.48 0.9M
2022-11-14 20.05 20.29 19.80 20.05 0.6M
2022-11-11 20.57 20.72 20.13 20.15 0.7M
2022-11-10 20.85 20.92 20.21 20.27 0.7M
2022-11-09 20.33 20.76 20.33 20.59 0.6M
2022-11-08 20.59 20.68 20.26 20.47 0.9M
2022-11-07 22.00 22.00 20.48 20.67 2.1M
2022-11-04 20.69 21.09 20.59 21.05 1.0M
2022-11-03 20.45 20.75 20.33 20.70 0.5M
2022-11-02 20.35 20.64 20.30 20.51 0.9M
2022-11-01 20.00 20.30 19.63 20.30 0.6M
2022-10-31 19.47 19.98 19.23 19.76 0.5M
2022-10-28 20.01 20.17 19.05 19.09 0.7M
2022-10-27 20.00 20.56 20.00 20.10 0.6M
2022-10-26 20.03 20.38 19.65 20.37 0.8M
2022-10-25 19.78 20.16 19.50 20.06 0.9M
2022-10-24 20.32 20.54 19.82 19.82 1.2M
2022-10-21 19.68 20.06 19.61 19.82 0.6M
2022-10-20 19.99 20.07 19.53 19.62 0.8M
2022-10-19 19.51 20.14 19.51 19.99 0.9M
2022-10-18 19.51 19.92 19.27 19.67 0.7M
2022-10-17 18.89 19.46 18.75 19.41 0.7M
2022-10-14 18.91 19.30 18.77 18.97 0.7M
2022-10-13 18.51 18.86 18.28 18.69 0.6M
2022-10-12 18.19 18.47 17.63 18.42 0.7M
2022-10-11 17.89 18.18 17.70 18.05 0.3M
2022-10-10 18.66 18.79 17.71 17.88 0.4M
2022-09-30 19.00 19.01 18.31 18.35 0.5M
2022-09-29 19.22 19.32 18.70 18.80 0.6M
2022-09-28 19.35 19.44 18.85 18.94 0.5M
2022-09-27 18.66 19.34 18.65 19.31 0.8M
2022-09-26 19.15 19.30 18.58 18.62 0.6M
2022-09-23 19.85 20.00 19.13 19.26 0.6M
2022-09-22 19.91 20.18 19.71 19.84 0.4M
2022-09-21 19.78 20.04 19.23 19.98 0.7M
2022-09-20 19.50 19.82 19.48 19.54 0.6M
2022-09-19 19.77 19.77 19.10 19.20 0.8M
2022-09-16 20.12 20.29 19.67 19.77 0.7M
2022-09-15 20.68 20.95 19.92 20.05 1.1M
2022-09-14 20.55 21.00 20.48 20.68 0.6M
2022-09-13 20.66 20.98 20.52 20.86 0.6M
2022-09-09 20.95 21.30 20.33 20.45 1.0M
2022-09-08 21.45 21.71 20.93 20.94 1.8M
2022-09-07 21.60 22.36 21.03 21.79 2.1M
2022-09-06 20.91 21.41 20.53 21.41 0.8M
2022-09-05 20.99 21.45 20.57 20.80 0.8M
2022-09-02 20.35 21.07 20.16 20.90 0.8M
2022-09-01 20.70 21.20 20.35 20.47 1.1M
2022-08-31 22.04 22.35 20.64 20.69 1.9M
2022-08-30 22.15 22.49 21.75 21.89 1.3M
2022-08-29 21.68 22.30 21.40 22.15 1.6M
2022-08-26 23.21 23.59 21.71 21.82 3.3M
2022-08-25 24.00 24.50 22.78 23.39 3.7M
2022-08-24 25.55 25.58 24.01 24.42 5.4M
2022-08-23 23.15 26.80 22.76 26.10 8.2M
2022-08-22 23.47 23.68 22.86 22.99 1.7M
2022-08-19 24.30 24.60 23.41 23.43 3.0M
2022-08-18 23.79 24.70 23.44 24.49 4.8M
2022-08-17 22.79 24.98 22.66 23.68 5.7M
2022-08-16 22.42 23.04 22.15 22.80 1.8M
2022-08-15 22.21 22.34 21.81 22.29 1.0M
2022-08-12 22.78 22.90 22.02 22.13 1.5M
2022-08-11 22.82 22.98 22.51 22.65 1.2M
2022-08-10 22.49 22.83 22.28 22.65 1.3M
2022-08-09 22.04 22.67 21.99 22.60 1.6M
2022-08-08 21.81 22.19 21.34 22.15 1.3M
2022-08-05 21.97 21.99 21.24 21.70 1.3M
2022-08-04 21.31 21.98 21.31 21.90 1.4M
2022-08-03 21.59 22.50 21.03 21.17 1.5M
2022-08-02 22.35 22.46 21.17 21.44 2.4M
2022-08-01 22.04 22.80 21.98 22.45 2.0M
2022-07-29 22.88 22.88 22.00 22.00 1.8M
2022-07-28 22.21 22.65 22.00 22.57 2.5M
2022-07-27 21.18 22.21 21.14 22.20 2.9M
2022-07-26 21.70 21.70 20.82 21.18 2.3M
2022-07-25 22.50 22.80 21.51 21.63 4.6M
2022-07-22 22.82 25.42 22.50 23.00 7.6M
2022-07-21 21.25 21.50 21.13 21.45 1.1M
2022-07-20 21.66 21.66 21.21 21.29 0.9M
2022-07-19 21.64 21.64 21.32 21.50 1.2M
2022-07-18 21.14 21.51 20.82 21.44 1.5M
2022-07-15 21.10 21.35 20.70 20.70 1.4M
2022-07-14 20.60 21.38 20.05 21.16 2.3M
2022-07-13 19.82 20.45 19.51 20.25 1.5M
2022-07-12 20.52 20.80 19.50 19.50 1.6M
2022-07-11 20.55 21.02 20.21 20.64 1.3M
2022-07-08 20.13 21.40 20.00 20.81 2.6M
2022-07-07 20.20 20.79 19.98 20.00 1.3M
2022-07-06 19.80 20.69 19.80 20.40 1.7M
2022-07-05 20.72 21.67 19.70 20.00 2.8M
2022-07-04 20.58 20.98 20.23 20.43 1.1M
2022-07-01 20.89 21.01 20.43 20.71 0.8M
2022-06-30 21.29 21.31 20.64 20.67 1.1M
2022-06-29 21.60 21.85 20.80 20.87 1.7M
2022-06-28 21.35 21.77 21.10 21.67 1.6M
2022-06-27 21.48 21.65 21.01 21.24 1.5M
2022-06-24 20.89 21.51 20.57 21.35 2.4M
2022-06-23 20.31 20.86 20.20 20.83 1.9M
2022-06-22 20.48 20.69 20.01 20.20 1.4M
2022-06-21 20.69 20.99 20.20 20.62 2.1M
2022-06-20 19.73 20.49 19.73 20.40 1.9M
2022-06-17 19.37 19.88 19.23 19.78 1.2M
2022-06-16 19.27 19.75 19.22 19.49 0.9M
2022-06-15 19.49 19.66 19.21 19.27 0.9M
2022-06-14 19.40 19.48 18.78 19.33 1.0M
2022-06-13 19.31 19.82 19.11 19.57 1.0M
2022-06-10 19.03 19.48 19.00 19.40 0.9M
2022-06-09 20.07 20.09 19.10 19.10 1.0M
2022-06-08 20.16 20.46 19.46 19.88 1.6M
2022-06-07 21.09 21.18 20.08 20.16 2.3M
2022-06-06 21.00 21.55 20.50 21.21 3.3M
2022-06-02 20.80 20.84 19.75 20.67 3.0M
2022-06-01 19.63 20.27 19.41 20.27 2.1M
2022-05-31 19.60 19.89 18.91 19.51 1.6M
2022-05-30 19.81 19.99 19.21 19.33 1.3M
2022-05-27 19.58 19.98 19.33 19.79 2.0M
2022-05-26 20.00 20.06 19.06 19.37 2.0M
2022-05-25 19.66 20.21 19.45 19.80 2.3M
2022-05-24 21.32 21.74 19.82 19.88 3.6M
2022-05-23 21.16 21.25 20.55 21.24 2.7M
2022-05-20 21.08 21.27 20.62 20.71 2.7M
2022-05-19 20.79 21.81 20.38 21.14 4.3M
2022-05-18 21.23 21.48 20.61 20.79 4.3M
2022-05-17 22.02 22.20 21.09 21.20 6.4M
2022-05-16 21.58 23.96 20.37 23.10 9.8M
2022-05-13 19.99 22.33 19.30 22.33 7.2M
2022-05-12 18.31 18.72 18.11 18.61 0.7M
2022-05-11 18.30 18.79 18.18 18.18 1.1M
2022-05-10 17.90 18.42 17.65 18.30 0.7M
2022-05-09 17.52 18.18 17.52 18.00 0.7M
2022-05-06 17.30 17.80 17.00 17.60 0.8M
2022-05-05 17.19 17.78 16.95 17.61 0.7M
2022-04-29 16.51 17.40 16.51 17.19 1.0M
2022-04-28 16.66 17.15 16.18 16.36 0.7M
2022-04-27 16.25 17.00 15.95 16.93 1.1M
2022-04-26 17.80 17.98 16.16 16.66 1.2M
2022-04-25 20.09 20.24 17.89 17.90 1.8M
2022-04-22 19.39 20.74 19.01 20.30 1.5M
2022-04-21 20.19 20.42 19.35 19.39 0.7M
2022-04-20 20.50 20.83 20.12 20.29 0.6M
2022-04-19 20.42 20.88 20.16 20.50 0.6M
2022-04-18 19.95 20.55 19.28 20.42 0.8M
2022-04-15 20.40 20.40 19.64 19.83 0.7M
2022-04-14 20.03 20.68 20.03 20.41 0.7M
2022-04-13 20.51 20.98 20.00 20.00 0.7M
2022-04-12 20.29 20.80 20.01 20.79 0.7M
2022-04-11 21.21 21.41 20.20 20.44 0.7M
2022-04-08 21.99 22.05 21.01 21.42 0.7M
2022-04-07 22.80 22.80 21.81 21.83 1.1M
2022-04-06 22.60 22.94 22.00 22.79 1.1M
2022-04-01 23.21 23.21 22.33 22.43 1.1M
2022-03-31 22.70 23.30 22.25 23.22 1.3M
2022-03-30 22.88 23.03 22.12 22.71 0.7M
2022-03-29 23.60 23.80 22.31 22.32 1.4M
2022-03-28 23.43 23.46 22.50 23.15 1.8M
2022-03-25 23.47 24.00 23.23 23.88 2.5M
2022-03-24 23.34 23.35 22.90 22.95 0.8M
2022-03-23 23.21 23.51 23.00 23.44 0.9M
2022-03-22 23.10 23.44 22.70 23.21 1.1M
2022-03-21 22.58 23.17 22.58 23.16 0.7M
2022-03-18 22.61 23.00 22.46 22.76 0.9M
2022-03-17 22.17 23.22 21.92 22.70 2.0M
2022-03-16 21.45 21.80 20.79 21.71 0.9M
2022-03-15 22.30 22.60 21.20 21.20 1.0M
2022-03-14 23.23 23.57 22.47 22.47 0.8M
2022-03-11 23.11 23.69 22.74 23.59 0.8M
2022-03-10 23.36 23.95 23.23 23.60 1.0M
2022-03-09 23.61 23.79 22.06 22.89 1.2M
2022-03-08 24.65 24.71 23.01 23.61 1.2M
2022-03-07 24.88 25.10 24.49 24.66 0.9M
2022-03-04 24.88 25.25 24.72 24.90 0.8M
2022-03-03 25.72 25.72 24.93 25.14 0.8M
2022-03-02 24.98 25.46 24.60 25.35 0.9M
2022-03-01 24.54 25.35 24.54 24.92 1.0M
2022-02-28 24.78 25.07 23.95 24.53 1.0M
2022-02-25 24.63 25.50 24.50 24.81 1.1M
2022-02-24 25.30 25.98 24.10 24.41 1.7M
2022-02-23 24.98 25.52 24.82 25.50 1.0M
2022-02-22 25.40 25.55 24.75 24.89 1.1M
2022-02-21 25.09 25.48 24.93 25.47 0.9M
2022-02-18 25.11 25.27 24.75 25.10 0.7M
2022-02-17 25.47 25.85 25.18 25.38 1.0M
2022-02-16 24.78 25.74 24.70 25.58 1.7M
2022-02-15 24.70 25.10 24.37 24.68 0.7M
2022-02-14 24.52 25.10 24.12 24.69 0.8M
2022-02-11 25.32 25.32 24.46 24.53 0.9M
2022-02-10 25.80 25.98 25.17 25.32 0.8M
2022-02-09 25.99 26.10 25.67 25.84 0.8M
2022-02-08 25.53 25.96 25.11 25.78 0.9M
2022-02-07 25.68 25.68 24.77 25.53 1.1M
2022-01-28 24.80 25.19 24.56 24.95 0.8M
2022-01-27 25.47 25.50 24.45 24.45 0.9M
2022-01-26 25.65 25.80 25.10 25.39 0.8M
2022-01-25 26.50 26.94 25.30 25.38 1.3M
2022-01-24 26.89 27.00 26.36 26.60 0.9M
2022-01-21 26.68 26.97 26.38 26.50 0.9M
2022-01-20 27.97 28.07 26.68 26.68 1.7M
2022-01-19 27.85 28.48 27.68 28.11 1.4M
2022-01-18 29.65 29.65 27.81 27.83 2.6M
2022-01-17 28.87 29.62 28.87 29.33 1.4M
2022-01-14 29.51 30.29 28.74 28.75 2.1M
2022-01-13 29.88 29.95 29.34 29.51 1.5M
2022-01-12 29.30 29.96 29.06 29.90 1.8M
2022-01-11 29.29 29.34 28.80 29.13 1.1M
2022-01-10 28.53 29.38 28.38 29.29 1.5M
2022-01-07 29.52 29.64 28.46 28.53 1.5M
2022-01-06 29.02 29.76 28.61 29.52 1.6M
2022-01-05 29.85 29.90 28.60 28.98 2.1M
2022-01-04 29.72 30.19 29.63 29.85 2.0M