Kangqiang Elect A

002119
🏛️ china →
17.64
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
2025-09-30 17.75 18.24 17.58 17.64 41.2M
2025-09-29 17.70 17.74 17.35 17.69 20.5M
2025-09-26 17.60 17.79 17.40 17.66 19.3M
2025-09-25 17.51 17.84 17.36 17.79 33.0M
2025-09-24 16.80 18.00 16.78 17.97 57.4M
2025-09-23 16.64 16.97 15.97 16.96 22.7M
2025-09-22 16.47 16.72 16.36 16.70 10.3M
2025-09-19 16.47 16.76 16.45 16.48 12.3M
2025-09-18 16.55 16.93 16.38 16.57 21.2M
2025-09-17 16.44 16.65 16.33 16.56 11.1M
2025-09-16 16.31 16.50 16.28 16.47 9.2M
2025-09-15 16.74 16.80 16.39 16.42 12.1M
2025-09-12 16.39 16.60 16.26 16.43 14.0M
2025-09-11 15.90 16.39 15.81 16.39 15.1M
2025-09-10 15.96 16.14 15.90 16.00 7.8M
2025-09-09 16.30 16.30 15.90 15.96 10.6M
2025-09-08 16.28 16.37 16.10 16.34 10.7M
2025-09-05 16.08 16.32 15.91 16.29 10.8M
2025-09-04 16.49 16.60 15.71 15.95 15.6M
2025-09-03 16.91 17.11 16.37 16.46 14.2M
2025-09-02 17.38 17.50 16.80 16.91 19.0M
2025-09-01 17.52 17.72 17.31 17.58 19.2M
2025-08-29 17.60 17.73 17.35 17.42 19.1M
2025-08-28 17.13 17.78 17.07 17.77 28.9M
2025-08-27 17.70 17.95 17.12 17.12 31.2M
2025-08-26 17.77 17.92 17.53 17.68 23.9M
2025-08-25 18.22 18.24 17.71 17.92 40.4M
2025-08-22 17.52 18.08 17.50 18.04 46.5M
2025-08-21 17.74 17.87 17.40 17.50 26.5M
2025-08-20 17.32 17.78 17.21 17.74 34.6M
2025-08-19 17.29 17.49 17.16 17.37 21.8M
2025-08-18 17.12 17.40 17.06 17.28 25.0M
2025-08-15 16.82 17.28 16.75 17.08 15.0M
2025-08-14 17.20 17.30 16.82 16.86 18.7M
2025-08-13 17.21 17.26 17.04 17.19 16.5M
2025-08-12 17.15 17.29 17.02 17.21 21.1M
2025-08-11 16.57 17.50 16.55 17.14 28.4M
2025-08-08 16.88 16.94 16.55 16.57 15.0M
2025-08-07 16.75 17.12 16.66 16.97 26.5M
2025-08-06 16.80 16.99 16.67 16.95 16.1M
2025-08-05 16.53 16.95 16.48 16.80 14.5M
2025-08-04 16.30 16.54 16.27 16.52 6.3M
2025-08-01 16.61 16.73 16.40 16.41 9.9M
2025-07-31 16.63 17.13 16.62 16.66 12.4M
2025-07-30 16.92 16.99 16.63 16.78 13.4M
2025-07-29 16.85 16.98 16.74 16.92 13.1M
2025-07-28 16.89 16.93 16.73 16.88 11.9M
2025-07-25 16.58 16.96 16.50 16.87 21.0M
2025-07-24 16.30 16.57 16.26 16.53 9.7M
2025-07-23 16.59 16.60 16.31 16.31 12.1M
2025-07-22 16.70 16.74 16.53 16.60 9.6M
2025-07-21 16.66 16.73 16.51 16.71 9.8M
2025-07-18 16.62 16.74 16.48 16.55 9.0M
2025-07-17 16.42 16.70 16.42 16.65 9.7M
2025-07-16 16.47 16.73 16.34 16.53 9.9M
2025-07-15 16.55 16.62 16.32 16.46 8.8M
2025-07-14 16.70 16.70 16.51 16.56 8.1M
2025-07-11 16.53 16.74 16.28 16.65 14.7M
2025-07-10 16.42 16.53 16.29 16.52 11.6M
2025-07-09 16.85 16.90 16.39 16.45 24.8M
2025-07-08 16.79 16.98 16.75 16.91 14.4M
2025-07-07 16.90 16.90 16.66 16.70 13.2M
2025-07-04 16.97 17.30 16.57 16.95 26.2M
2025-07-03 16.96 17.20 16.80 16.96 17.2M
2025-07-02 17.47 17.47 16.83 16.96 33.3M
2025-07-01 17.10 17.75 16.97 17.69 56.3M
2025-06-30 17.01 17.28 16.95 17.09 23.8M
2025-06-27 16.98 17.29 16.80 17.06 27.7M
2025-06-26 17.30 17.49 16.85 16.90 37.9M
2025-06-25 17.27 17.66 17.02 17.35 44.2M
2025-06-24 16.90 17.64 16.80 17.42 52.3M
2025-06-23 16.06 17.06 16.02 16.87 36.9M
2025-06-20 16.22 17.50 16.14 16.62 40.8M
2025-06-19 16.55 16.99 16.28 16.42 36.6M
2025-06-18 16.10 16.90 16.01 16.75 45.2M
2025-06-17 15.75 16.33 15.75 16.30 38.6M
2025-06-16 15.57 15.95 15.57 15.70 18.3M
2025-06-13 15.70 16.10 15.70 15.77 24.2M
2025-06-12 15.68 16.01 15.47 15.86 31.2M
2025-06-11 15.05 16.54 15.01 15.77 44.2M
2025-06-10 15.26 15.33 14.86 15.04 9.4M
2025-06-09 15.26 15.37 15.21 15.32 9.9M
2025-06-06 15.13 15.56 15.05 15.30 15.8M
2025-06-05 14.90 15.15 14.81 15.12 7.2M
2025-06-04 14.88 14.98 14.81 14.92 4.7M
2025-06-03 14.80 14.95 14.70 14.82 4.2M
2025-05-30 15.16 15.21 14.81 14.85 7.5M
2025-05-29 14.95 15.24 14.91 15.24 8.4M
2025-05-28 15.08 15.18 14.87 14.90 5.5M
2025-05-27 15.21 15.24 15.02 15.05 5.9M
2025-05-26 15.08 15.33 15.08 15.27 7.6M
2025-05-23 15.30 15.41 15.02 15.03 9.5M
2025-05-22 15.50 15.80 15.37 15.37 10.9M
2025-05-21 15.62 15.71 15.41 15.51 7.7M
2025-05-20 15.55 15.86 15.45 15.72 10.4M
2025-05-19 15.53 15.56 15.31 15.52 5.7M
2025-05-16 15.44 15.58 15.43 15.46 5.6M
2025-05-15 15.63 15.66 15.41 15.43 7.0M
2025-05-14 15.68 15.82 15.59 15.70 7.3M
2025-05-13 15.90 15.94 15.65 15.67 8.2M
2025-05-12 15.78 15.85 15.67 15.78 8.5M
2025-05-09 15.87 15.88 15.52 15.63 8.5M
2025-05-08 15.67 15.97 15.58 15.91 12.7M
2025-05-07 15.84 15.98 15.51 15.70 14.4M
2025-05-06 15.42 15.78 15.33 15.75 14.9M
2025-04-30 15.12 15.33 15.05 15.29 9.7M
2025-04-29 14.92 15.07 14.78 15.03 6.9M
2025-04-28 15.15 15.21 14.91 14.92 7.8M
2025-04-25 15.02 15.35 14.91 15.18 12.7M
2025-04-24 15.29 15.29 14.81 14.89 10.0M
2025-04-23 15.24 15.30 15.10 15.24 9.6M
2025-04-22 15.08 15.27 15.04 15.17 9.4M
2025-04-21 14.83 15.15 14.83 15.15 7.9M
2025-04-18 14.87 15.02 14.74 14.87 7.6M
2025-04-17 14.82 15.20 14.80 14.95 9.3M
2025-04-16 15.11 15.29 14.78 14.97 9.5M
2025-04-15 15.28 15.28 14.96 15.14 13.0M
2025-04-14 15.58 15.66 15.18 15.30 23.3M
2025-04-11 14.40 15.50 14.33 15.30 30.7M
2025-04-10 14.60 14.98 14.40 14.57 17.2M
2025-04-09 13.62 14.44 12.68 14.29 18.8M
2025-04-08 14.00 14.70 13.50 14.04 18.4M
2025-04-07 14.83 14.85 14.45 14.45 11.4M
2025-04-03 16.46 16.78 16.06 16.06 13.8M
2025-04-02 17.01 17.10 16.77 16.78 9.1M
2025-04-01 16.82 17.05 16.76 17.04 10.9M
2025-03-31 16.82 17.07 16.59 16.89 12.4M
2025-03-28 16.77 17.23 16.68 16.98 17.4M
2025-03-27 16.45 16.99 16.38 16.74 12.9M
2025-03-26 16.36 16.66 16.36 16.59 10.0M
2025-03-25 16.75 16.88 16.33 16.36 12.5M
2025-03-24 17.06 17.16 16.22 16.98 17.4M
2025-03-21 17.64 17.78 17.06 17.10 19.9M
2025-03-20 17.90 18.09 17.77 17.79 11.9M
2025-03-19 18.17 18.17 17.80 17.91 13.7M
2025-03-18 18.10 18.32 18.03 18.17 12.8M
2025-03-17 18.22 18.30 18.04 18.10 14.5M
2025-03-14 17.62 18.22 17.60 18.18 21.8M
2025-03-13 18.32 18.35 17.60 17.73 27.5M
2025-03-12 18.79 18.79 18.50 18.50 21.1M
2025-03-11 18.45 18.70 18.28 18.52 20.0M
2025-03-10 18.60 18.85 18.37 18.77 24.9M
2025-03-07 18.98 19.19 18.42 18.66 38.5M
2025-03-06 19.21 19.50 18.93 19.25 56.6M
2025-03-05 19.66 19.66 18.73 19.16 60.6M
2025-03-04 18.46 20.15 18.28 19.85 82.7M
2025-03-03 18.64 19.42 18.38 18.86 54.8M
2025-02-28 18.38 19.36 17.87 18.65 67.8M
2025-02-27 18.65 18.88 18.20 18.67 38.7M
2025-02-26 18.14 19.16 17.85 18.84 54.5M
2025-02-25 17.27 18.58 17.25 18.16 41.3M
2025-02-24 17.62 17.85 17.42 17.79 27.3M
2025-02-21 17.51 17.96 17.33 17.79 36.5M
2025-02-20 17.40 17.51 17.17 17.42 21.8M
2025-02-19 16.88 17.51 16.88 17.44 29.2M
2025-02-18 17.99 18.07 16.85 16.87 37.3M
2025-02-17 17.60 18.15 17.60 18.08 26.1M
2025-02-14 18.14 18.15 17.56 17.70 35.3M
2025-02-13 18.85 18.95 18.28 18.33 37.0M
2025-02-12 18.36 19.07 18.26 19.07 49.3M
2025-02-11 18.86 18.88 18.41 18.47 36.4M
2025-02-10 18.78 19.16 18.55 19.05 53.9M
2025-02-07 18.81 19.24 18.40 18.88 72.5M
2025-02-06 17.80 19.10 17.78 19.00 67.3M
2025-02-05 17.45 18.30 17.20 18.14 46.9M
2025-01-27 17.50 17.96 17.13 17.13 35.5M
2025-01-24 17.05 17.67 17.05 17.65 43.7M
2025-01-23 18.21 18.40 17.35 17.38 59.1M
2025-01-22 18.94 18.95 17.75 17.91 80.1M
2025-01-21 18.93 20.33 18.88 19.70 106.2M
2025-01-20 20.90 21.00 18.82 18.93 130.4M
2025-01-17 17.18 19.46 16.87 19.46 59.8M
2025-01-16 18.22 18.49 17.13 17.69 63.9M
2025-01-15 17.52 18.61 17.22 18.17 80.9M
2025-01-14 17.30 18.00 17.05 17.85 86.1M
2025-01-13 16.67 17.45 15.48 17.40 75.4M
2025-01-10 16.82 18.60 16.80 16.83 85.9M
2025-01-09 17.10 17.94 16.88 17.17 80.4M
2025-01-08 17.70 19.05 17.04 17.36 117.7M
2025-01-07 16.14 17.70 15.90 17.70 68.6M
2025-01-06 15.16 16.55 14.60 16.09 78.0M
2025-01-03 14.52 15.92 13.89 15.48 86.0M
2025-01-02 15.51 15.60 14.28 14.47 40.2M