Keeson Technology

603610
🏛️ china →
18.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.15 17.42 17.11 17.20 821.0K
09:35 17.18 17.25 17.14 17.20 312.5K
09:40 17.19 17.26 17.12 17.14 401.8K
09:45 17.15 17.40 17.12 17.33 591.0K
09:50 17.36 17.36 17.13 17.16 376.7K
09:55 17.16 17.17 17.06 17.06 323.0K
10:00 17.07 17.08 17.01 17.06 257.4K
10:05 17.07 17.12 17.06 17.11 100.2K
10:10 17.09 17.09 17.01 17.02 201.3K
10:15 17.02 17.09 17.02 17.08 328.3K
10:20 17.09 17.09 17.03 17.05 109.9K
10:25 17.05 17.14 17.04 17.08 135.7K
10:30 17.08 17.13 17.08 17.10 77.3K
10:35 17.09 17.12 17.09 17.09 80.6K
10:40 17.09 17.11 17.09 17.10 32.9K
10:45 17.11 17.14 17.10 17.11 68.2K
10:50 17.10 17.15 17.08 17.15 131.5K
10:55 17.13 17.15 17.08 17.10 85.8K
11:00 17.10 17.18 17.10 17.15 143.6K
11:05 17.14 17.15 17.10 17.12 36.4K
11:10 17.11 17.12 17.08 17.11 80.8K
11:15 17.11 17.12 17.04 17.06 134.7K
11:20 17.05 17.23 17.05 17.17 193.5K
11:25 17.17 17.22 17.17 17.20 74.2K
13:00 17.20 17.30 17.14 17.14 148.1K
13:05 17.12 17.19 17.12 17.16 103.2K
13:10 17.16 17.16 17.06 17.08 183.8K
13:15 17.07 17.10 17.02 17.03 245.7K
13:20 17.03 17.11 17.02 17.10 294.3K
13:25 17.11 17.13 17.08 17.08 103.4K
13:30 17.09 17.12 17.06 17.12 92.9K
13:35 17.13 17.23 17.13 17.18 175.0K
13:40 17.18 17.19 17.10 17.10 131.0K
13:45 17.11 17.13 17.08 17.12 108.6K
13:50 17.11 17.14 17.10 17.11 78.5K
13:55 17.11 17.13 17.09 17.09 99.7K
14:00 17.10 17.14 17.08 17.10 88.4K
14:05 17.10 17.12 17.06 17.11 61.5K
14:10 17.12 17.15 17.11 17.14 71.1K
14:15 17.14 17.30 17.14 17.30 359.7K
14:20 17.32 17.38 17.31 17.33 504.8K
14:25 17.34 17.47 17.32 17.40 681.1K
14:30 17.38 17.49 17.33 17.49 505.2K
14:35 17.49 17.54 17.45 17.51 622.9K
14:40 17.52 17.60 17.50 17.56 619.0K
14:45 17.57 17.58 17.51 17.55 410.8K
14:50 17.55 17.64 17.55 17.58 746.0K
14:55 17.57 17.60 17.55 17.59 318.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.30 18.59 17.00 18.59 21.1M
2025-09-26 16.88 17.39 16.40 16.90 14.1M
2025-09-25 17.14 17.42 16.87 17.14 7.7M
2025-09-24 16.69 17.21 16.66 17.09 8.3M
2025-09-23 17.68 17.68 16.58 16.90 13.1M
2025-09-22 17.24 17.64 17.01 17.59 12.1M
2025-09-19 16.50 17.60 16.41 17.30 16.8M
2025-09-18 17.18 17.50 16.32 16.66 18.1M
2025-09-17 16.95 17.99 16.95 17.19 14.7M
2025-09-16 16.84 17.00 16.53 16.99 11.3M
2025-09-15 16.90 17.20 16.50 17.00 12.5M
2025-09-12 16.88 17.14 16.50 16.80 10.2M
2025-09-11 16.80 16.99 16.20 16.90 11.7M
2025-09-10 16.70 17.45 16.55 16.99 14.4M
2025-09-09 16.77 17.11 16.55 16.76 18.6M
2025-09-08 17.80 18.05 16.80 16.94 26.1M
2025-09-05 17.22 18.40 16.30 18.10 27.1M
2025-09-04 16.82 17.55 16.29 17.53 30.9M
2025-09-03 16.10 17.94 16.10 17.20 36.1M
2025-09-02 16.10 16.89 15.85 16.37 33.9M
2025-09-01 16.44 16.82 16.05 16.25 28.2M
2025-08-29 16.35 17.16 16.06 16.51 52.4M
2025-08-28 14.19 15.60 14.18 15.60 29.7M
2025-08-27 14.81 14.95 14.08 14.18 16.7M
2025-08-26 15.09 15.09 14.72 14.79 15.0M
2025-08-25 14.51 15.28 14.50 15.09 29.7M
2025-08-22 14.16 14.44 14.08 14.28 11.2M
2025-08-21 14.50 14.55 14.00 14.13 15.6M
2025-08-20 14.24 14.62 14.08 14.61 15.6M
2025-08-19 14.73 14.73 14.19 14.26 22.9M
2025-08-18 15.35 15.35 14.67 14.88 28.4M
2025-08-15 14.38 15.23 14.20 15.12 37.1M
2025-08-14 14.12 15.18 13.80 14.64 47.0M
2025-08-13 14.18 14.40 13.89 14.20 44.7M
2025-08-12 13.05 14.40 13.01 14.40 51.3M
2025-08-11 12.76 13.18 12.62 13.09 18.7M
2025-08-08 13.30 13.65 12.92 13.01 36.6M
2025-08-07 12.67 12.82 12.61 12.82 8.1M
2025-08-06 12.75 12.82 12.61 12.70 8.3M
2025-08-05 12.35 12.73 12.35 12.69 14.5M
2025-08-04 12.26 12.36 12.10 12.33 8.3M
2025-08-01 12.60 12.61 12.14 12.27 16.4M
2025-07-31 12.28 12.97 12.26 12.66 17.6M
2025-07-30 12.46 12.50 12.26 12.34 6.1M
2025-07-29 12.69 12.78 12.35 12.52 8.0M
2025-07-28 12.61 12.74 12.58 12.67 6.8M
2025-07-25 12.50 12.66 12.38 12.62 7.8M
2025-07-24 12.45 12.62 12.43 12.50 6.1M
2025-07-23 12.53 12.66 12.42 12.45 6.9M
2025-07-22 12.62 12.63 12.41 12.55 6.2M
2025-07-21 12.54 12.64 12.46 12.62 6.1M
2025-07-18 12.60 12.66 12.43 12.52 6.1M
2025-07-17 12.45 12.56 12.35 12.52 7.1M
2025-07-16 12.20 12.45 12.11 12.44 7.2M
2025-07-15 12.35 12.36 12.09 12.17 6.7M
2025-07-14 12.39 12.44 12.30 12.35 4.0M
2025-07-11 12.39 12.44 12.26 12.39 6.0M
2025-07-10 12.30 12.38 12.23 12.34 4.8M
2025-07-09 12.44 12.60 12.36 12.36 7.7M
2025-07-08 12.34 12.46 12.22 12.40 6.3M
2025-07-07 12.09 12.35 12.09 12.32 7.7M
2025-07-04 12.72 12.76 12.29 12.31 13.3M
2025-07-03 12.40 12.56 12.35 12.45 6.8M
2025-07-02 12.50 12.57 12.30 12.40 12.1M
2025-07-01 12.49 12.83 12.27 12.71 22.4M
2025-06-30 12.45 12.67 12.12 12.49 24.5M
2025-06-27 11.94 12.04 11.85 12.01 7.1M
2025-06-26 11.88 12.09 11.86 11.90 8.6M
2025-06-25 11.92 12.02 11.77 11.99 10.4M
2025-06-24 11.66 11.94 11.62 11.90 11.2M
2025-06-23 11.34 11.71 11.11 11.66 11.3M
2025-06-20 11.76 11.78 11.29 11.32 19.2M
2025-06-19 12.40 12.78 11.81 12.01 28.3M
2025-06-18 13.01 13.29 12.51 12.55 46.6M
2025-06-17 12.94 13.16 12.82 13.16 32.1M
2025-06-16 11.70 12.03 11.68 11.96 7.2M
2025-06-13 12.07 12.09 11.66 11.77 10.9M
2025-06-12 12.20 12.39 12.05 12.22 9.5M
2025-06-11 12.10 12.21 12.03 12.17 6.8M
2025-06-10 12.33 12.39 11.92 12.17 10.2M
2025-06-09 12.09 12.40 12.07 12.38 12.4M
2025-06-06 12.12 12.20 11.93 12.07 9.1M
2025-06-05 12.23 12.34 12.09 12.15 10.3M
2025-06-04 11.87 12.21 11.82 12.21 12.7M
2025-06-03 11.71 12.03 11.68 11.88 8.9M
2025-05-30 12.05 12.27 11.77 11.86 15.2M
2025-05-29 11.95 12.22 11.95 12.15 11.6M
2025-05-28 12.12 12.16 11.91 11.97 9.3M
2025-05-27 12.12 12.12 11.94 12.08 7.9M
2025-05-26 12.03 12.13 11.90 12.11 12.0M
2025-05-23 12.33 12.50 12.08 12.08 15.9M
2025-05-22 12.28 12.43 12.14 12.25 14.6M
2025-05-21 12.74 12.86 12.22 12.54 22.0M
2025-05-20 12.66 12.69 12.40 12.48 22.1M
2025-05-19 12.42 12.86 12.06 12.85 28.8M
2025-05-16 12.26 12.57 12.26 12.41 24.9M
2025-05-15 12.90 12.95 12.16 12.24 40.2M
2025-05-14 13.80 14.00 13.11 13.15 57.0M
2025-05-13 14.11 15.50 13.43 14.50 78.4M
2025-05-12 14.90 15.47 13.60 14.09 79.7M
2025-05-09 13.12 15.04 13.00 15.04 88.4M
2025-05-08 13.67 13.67 13.67 13.67 33.1M
2025-05-07 12.43 12.43 11.68 12.43 40.8M
2025-05-06 10.29 11.30 10.29 11.30 8.0M
2025-04-30 10.19 10.36 10.10 10.27 2.9M
2025-04-29 9.90 10.17 9.80 10.10 2.9M
2025-04-28 10.08 10.12 9.82 9.90 2.9M
2025-04-25 9.96 10.33 9.93 10.08 4.5M
2025-04-24 10.08 10.13 9.83 9.89 2.7M
2025-04-23 9.89 10.09 9.89 10.02 3.3M
2025-04-22 9.94 10.02 9.78 9.89 3.9M
2025-04-21 9.91 9.97 9.58 9.94 5.5M
2025-04-18 10.00 10.17 9.90 10.10 3.4M
2025-04-17 9.93 10.18 9.91 10.10 3.8M
2025-04-16 10.15 10.15 9.72 9.98 4.1M
2025-04-15 10.06 10.18 9.98 10.15 3.2M
2025-04-14 9.96 10.18 9.93 10.05 4.6M
2025-04-11 9.79 10.23 9.68 9.88 5.5M
2025-04-10 9.76 10.08 9.76 9.90 8.1M
2025-04-09 9.10 9.48 8.48 9.41 9.0M
2025-04-08 9.43 9.90 9.19 9.19 10.7M
2025-04-07 10.21 10.50 10.21 10.21 2.3M
2025-04-03 11.64 11.83 11.22 11.34 7.9M
2025-04-02 11.78 12.05 11.78 11.85 3.6M
2025-04-01 11.59 12.20 11.59 11.93 6.5M
2025-03-31 11.77 11.81 11.37 11.57 4.4M
2025-03-28 11.81 12.06 11.61 11.82 4.3M
2025-03-27 12.04 12.04 11.66 11.83 3.3M
2025-03-26 12.00 12.20 11.96 12.04 3.5M
2025-03-25 11.97 12.13 11.83 12.04 5.1M
2025-03-24 12.70 12.80 11.75 12.04 9.7M
2025-03-21 12.94 13.26 12.57 12.57 11.8M
2025-03-20 12.87 13.30 12.67 13.05 15.1M
2025-03-19 12.52 13.32 12.50 13.00 17.2M
2025-03-18 12.48 12.70 12.27 12.66 8.7M
2025-03-17 12.58 12.69 12.35 12.39 8.6M
2025-03-14 12.24 12.42 12.12 12.42 8.9M
2025-03-13 12.22 12.42 11.96 12.16 7.8M
2025-03-12 11.95 12.46 11.91 12.28 10.9M
2025-03-11 11.80 12.15 11.73 11.91 4.5M
2025-03-10 12.05 12.12 11.80 11.96 4.1M
2025-03-07 12.18 12.18 11.88 11.95 5.3M
2025-03-06 12.10 12.22 12.01 12.18 7.9M
2025-03-05 12.07 12.17 11.89 12.10 5.8M
2025-03-04 11.53 12.23 11.47 12.07 10.7M
2025-03-03 11.57 11.75 11.42 11.54 4.0M
2025-02-28 11.90 11.91 11.51 11.58 6.2M
2025-02-27 11.96 12.08 11.69 11.90 6.7M
2025-02-26 12.02 12.13 11.92 12.00 6.0M
2025-02-25 11.85 12.15 11.77 12.00 6.5M
2025-02-24 12.24 12.24 11.91 12.02 7.1M
2025-02-21 12.29 12.39 12.12 12.27 9.0M
2025-02-20 12.03 12.45 11.99 12.34 12.2M
2025-02-19 11.65 11.99 11.65 11.94 7.0M
2025-02-18 12.35 12.35 11.81 11.83 8.9M
2025-02-17 12.10 12.50 12.03 12.25 11.4M
2025-02-14 12.03 12.27 11.92 12.12 11.3M
2025-02-13 12.58 12.65 12.08 12.08 15.9M
2025-02-12 12.73 13.45 12.28 12.52 28.2M
2025-02-11 11.73 12.72 11.65 12.72 13.5M
2025-02-10 11.31 11.63 11.10 11.56 12.7M
2025-02-07 11.13 11.34 11.03 11.21 12.1M
2025-02-06 11.00 11.16 10.85 11.16 10.0M
2025-02-05 11.20 11.20 10.92 11.06 8.6M
2025-01-27 10.78 11.44 10.77 11.14 13.0M
2025-01-24 10.52 10.79 10.50 10.73 5.0M
2025-01-23 10.70 10.84 10.56 10.56 5.1M
2025-01-22 10.80 10.87 10.60 10.60 4.5M
2025-01-21 10.91 10.99 10.68 10.88 5.6M
2025-01-20 10.85 11.02 10.70 10.90 7.6M
2025-01-17 10.80 10.85 10.56 10.69 6.8M
2025-01-16 10.60 10.97 10.60 10.89 10.5M
2025-01-15 10.71 10.83 10.51 10.60 7.6M
2025-01-14 10.19 10.73 10.10 10.72 10.4M
2025-01-13 10.21 10.63 10.07 10.16 8.4M
2025-01-10 11.15 11.16 10.38 10.39 14.8M
2025-01-09 10.69 11.25 10.69 11.13 21.4M
2025-01-08 10.89 11.73 10.87 11.31 32.3M
2025-01-07 10.57 10.86 10.14 10.66 15.8M
2025-01-06 11.21 11.35 10.47 10.57 13.9M
2025-01-03 12.19 12.28 11.16 11.28 19.9M
2025-01-02 12.45 12.86 12.19 12.30 17.0M