Keeson Technology

603610
🏛️ china →
18.83
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
2021-12-31 20.20 20.27 19.81 20.20 5.0M
2021-12-30 20.02 20.33 19.65 20.20 4.5M
2021-12-29 20.48 20.49 18.76 19.90 6.3M
2021-12-28 19.76 20.63 19.70 20.47 3.4M
2021-12-27 20.03 20.03 19.53 19.76 2.1M
2021-12-24 20.34 20.40 19.75 19.87 2.1M
2021-12-23 21.06 21.06 20.08 20.23 3.7M
2021-12-22 20.61 20.61 20.23 20.56 2.1M
2021-12-21 19.93 20.74 19.84 20.50 3.9M
2021-12-20 19.61 20.28 19.61 19.88 3.4M
2021-12-17 20.39 20.56 19.73 19.81 4.2M
2021-12-16 20.58 21.40 20.31 20.36 4.5M
2021-12-15 21.10 21.33 20.78 20.81 3.3M
2021-12-14 20.81 21.66 20.66 21.09 4.7M
2021-12-13 21.16 21.22 20.63 20.79 2.9M
2021-12-10 20.78 20.89 20.47 20.88 2.8M
2021-12-09 20.41 21.09 20.41 20.81 5.2M
2021-12-08 20.34 20.47 19.57 20.35 6.4M
2021-12-07 20.58 20.97 19.78 19.94 6.8M
2021-12-06 20.98 21.14 19.93 20.34 8.2M
2021-12-03 21.16 21.41 20.64 21.00 3.5M
2021-12-02 21.27 21.64 21.04 21.12 2.6M
2021-12-01 22.17 22.17 20.86 21.45 4.2M
2021-11-30 21.31 22.05 21.25 21.79 4.7M
2021-11-29 21.08 21.48 20.94 21.23 5.6M
2021-11-26 21.63 22.00 21.39 21.59 3.1M
2021-11-25 22.12 22.27 21.31 21.57 3.2M
2021-11-24 21.57 22.41 21.57 21.95 3.9M
2021-11-23 22.56 22.80 21.45 21.91 6.7M
2021-11-22 23.02 23.88 22.43 22.81 5.7M
2021-11-19 23.05 23.68 22.09 22.77 8.1M
2021-11-18 23.45 23.83 22.50 22.67 4.9M
2021-11-17 23.31 23.83 23.20 23.63 4.3M
2021-11-16 23.30 24.73 23.19 23.64 9.2M
2021-11-15 22.88 23.77 22.51 23.33 5.2M
2021-11-12 23.13 23.13 22.31 22.81 4.6M
2021-11-11 21.99 22.88 21.88 22.61 4.0M
2021-11-10 21.98 22.38 21.52 22.00 5.7M
2021-11-09 21.69 22.39 21.09 21.82 10.5M
2021-11-08 23.43 23.66 21.80 21.87 13.2M
2021-11-05 23.67 23.96 23.25 23.30 3.4M
2021-11-04 24.02 24.02 23.41 23.67 3.1M
2021-11-03 23.67 24.17 23.34 23.66 4.4M
2021-11-02 24.95 25.16 22.66 23.54 8.1M
2021-11-01 23.65 25.00 22.99 24.77 6.7M
2021-10-29 23.15 23.73 22.92 23.59 6.4M
2021-10-28 24.39 24.87 23.08 23.18 9.7M
2021-10-27 24.14 24.74 23.23 24.73 8.9M
2021-10-26 26.97 26.99 24.26 24.38 14.6M
2021-10-25 25.68 27.24 25.31 26.95 9.9M
2021-10-22 26.34 26.47 24.89 25.77 10.3M
2021-10-21 23.83 25.45 23.34 25.45 7.3M
2021-10-20 23.38 24.16 22.81 23.13 4.2M
2021-10-19 22.17 23.52 21.92 23.12 4.1M
2021-10-18 22.42 22.42 21.54 22.19 2.3M
2021-10-15 21.84 22.71 21.81 22.07 2.5M
2021-10-14 22.31 22.62 21.72 21.88 3.2M
2021-10-13 22.33 22.79 21.75 22.50 3.3M
2021-10-12 22.42 22.73 21.81 22.11 3.7M
2021-10-11 22.63 23.65 22.27 22.45 4.8M
2021-10-08 21.23 23.01 21.20 22.63 6.9M
2021-09-30 21.27 21.41 20.66 21.14 2.9M
2021-09-29 20.81 21.24 20.55 20.69 3.5M
2021-09-28 20.94 21.72 20.79 20.95 4.0M
2021-09-27 21.52 21.97 20.44 20.91 7.1M
2021-09-24 20.39 21.31 20.11 20.91 4.6M
2021-09-23 19.88 20.91 19.88 20.31 5.7M
2021-09-22 19.41 19.91 19.22 19.82 4.3M
2021-09-17 20.03 20.03 19.52 20.02 4.2M
2021-09-16 18.78 20.31 18.59 19.91 7.6M
2021-09-15 18.91 19.09 18.22 18.78 5.2M
2021-09-14 18.81 19.20 18.46 18.72 5.1M
2021-09-13 18.27 18.91 18.15 18.63 4.2M
2021-09-10 18.50 18.93 17.88 18.52 7.8M
2021-09-09 17.59 18.63 17.45 18.20 10.6M
2021-09-08 16.47 17.72 16.24 17.51 11.0M
2021-09-07 15.08 16.48 14.91 16.48 11.5M
2021-09-06 14.53 15.20 14.52 14.98 3.1M
2021-09-03 14.34 14.68 14.25 14.59 1.6M
2021-09-02 14.55 14.55 14.26 14.34 1.4M
2021-09-01 14.28 14.43 14.22 14.41 1.5M
2021-08-31 14.45 14.65 14.31 14.32 1.3M
2021-08-30 14.61 14.81 14.36 14.51 2.2M
2021-08-27 14.31 14.73 14.15 14.61 2.2M
2021-08-26 14.18 14.56 14.13 14.43 2.5M
2021-08-25 14.31 14.31 14.03 14.21 1.6M
2021-08-24 14.18 14.52 14.17 14.20 2.2M
2021-08-23 14.67 14.86 14.22 14.22 6.8M
2021-08-20 14.34 15.23 14.30 14.63 9.9M
2021-08-19 13.91 14.14 13.76 13.84 1.1M
2021-08-18 14.22 14.22 13.87 13.98 1.2M
2021-08-17 14.22 14.30 14.00 14.06 1.8M
2021-08-16 14.25 14.37 14.16 14.23 1.8M
2021-08-13 14.23 14.32 14.16 14.25 1.3M
2021-08-12 14.19 14.45 14.10 14.16 1.2M
2021-08-11 14.12 14.39 14.12 14.19 1.2M
2021-08-10 13.89 14.40 13.84 14.27 2.6M
2021-08-09 13.40 14.12 13.30 13.98 2.4M
2021-08-06 13.41 13.48 13.23 13.41 1.0M
2021-08-05 13.63 13.74 13.44 13.45 1.2M
2021-08-04 13.76 13.91 13.65 13.66 0.8M
2021-08-03 13.60 13.96 13.59 13.76 1.3M
2021-08-02 13.13 13.70 13.10 13.64 1.3M
2021-07-30 13.06 13.34 12.98 13.27 0.7M
2021-07-29 13.02 13.27 13.01 13.09 1.4M
2021-07-28 13.15 13.24 12.95 12.96 1.4M
2021-07-27 13.20 13.49 13.16 13.22 1.3M
2021-07-26 13.66 13.66 13.16 13.27 1.6M
2021-07-23 13.80 13.80 13.61 13.66 1.3M
2021-07-22 13.82 14.02 13.64 13.85 1.4M
2021-07-21 14.13 14.13 13.81 13.82 0.9M
2021-07-20 13.90 14.15 13.71 13.97 0.9M
2021-07-19 13.87 13.93 13.53 13.90 0.9M
2021-07-16 13.95 14.05 13.76 13.79 0.9M
2021-07-15 13.86 13.90 13.67 13.88 0.9M
2021-07-14 14.06 14.08 13.84 13.91 0.8M
2021-07-13 14.09 14.09 13.90 14.03 0.9M
2021-07-12 14.13 14.25 14.01 14.09 1.5M
2021-07-09 14.11 14.24 14.00 14.13 1.3M
2021-07-08 14.22 14.30 13.98 14.06 1.7M
2021-07-07 13.63 14.34 13.54 14.19 3.0M
2021-07-06 13.91 13.93 13.53 13.70 1.5M
2021-07-05 13.86 14.01 13.81 13.91 1.1M
2021-07-02 13.95 14.04 13.77 13.87 1.3M
2021-07-01 14.09 14.09 13.84 13.91 1.2M
2021-06-30 14.14 14.15 13.88 14.02 1.9M
2021-06-29 14.10 14.21 14.03 14.12 1.9M
2021-06-28 14.40 14.43 14.02 14.06 3.5M
2021-06-25 14.66 14.70 14.29 14.34 3.1M
2021-06-24 15.07 15.07 14.56 14.66 2.3M
2021-06-23 15.09 15.30 14.78 14.84 3.2M
2021-06-22 14.71 15.22 14.66 15.02 3.3M
2021-06-21 14.44 14.59 14.31 14.50 1.1M
2021-06-18 14.38 14.56 14.25 14.44 1.1M
2021-06-17 14.57 14.57 14.22 14.32 1.3M
2021-06-16 14.41 14.66 14.29 14.33 1.3M
2021-06-15 15.04 15.04 14.41 14.45 1.9M
2021-06-11 15.26 15.26 14.88 14.94 1.1M
2021-06-10 15.51 15.51 15.09 15.15 1.4M
2021-06-09 15.27 15.66 15.13 15.31 1.5M
2021-06-08 15.26 15.38 15.06 15.20 1.8M
2021-06-07 15.39 15.90 15.16 15.40 1.2M
2021-06-04 15.68 15.80 15.44 15.71 2.4M
2021-06-03 15.21 15.68 15.21 15.56 2.6M
2021-06-02 15.15 15.28 15.00 15.17 1.1M
2021-06-01 15.23 15.43 15.08 15.16 2.0M
2021-05-31 15.53 15.54 15.16 15.20 1.5M
2021-05-28 15.22 15.62 15.22 15.34 2.2M
2021-05-27 15.19 15.29 15.09 15.16 0.8M
2021-05-26 15.05 15.26 15.04 15.15 1.3M
2021-05-25 15.04 15.22 14.95 15.07 1.2M
2021-05-24 14.94 15.07 14.82 15.04 1.0M
2021-05-21 14.95 15.39 14.79 15.05 1.7M
2021-05-20 14.76 15.04 14.76 14.95 1.5M
2021-05-19 14.70 14.82 14.53 14.81 0.9M
2021-05-18 14.80 14.97 14.47 14.68 1.4M
2021-05-17 15.05 15.12 14.76 14.80 1.8M
2021-05-14 14.87 15.19 14.82 15.13 1.2M
2021-05-13 14.60 14.95 14.60 14.88 1.1M
2021-05-12 14.59 14.77 14.59 14.70 0.8M
2021-05-11 14.46 14.76 14.29 14.71 1.1M
2021-05-10 14.69 14.69 14.27 14.47 1.4M
2021-05-07 14.44 14.73 14.38 14.71 2.6M
2021-05-06 14.44 14.64 14.35 14.47 2.3M
2021-04-30 15.21 15.53 14.38 14.44 5.9M
2021-04-29 15.71 16.20 15.61 15.89 1.5M
2021-04-28 15.86 15.86 15.54 15.62 1.5M
2021-04-27 15.87 15.88 15.66 15.86 1.0M
2021-04-26 15.94 15.94 15.68 15.77 1.5M
2021-04-23 16.24 16.37 15.80 15.82 1.6M
2021-04-22 16.41 16.61 16.18 16.23 2.1M
2021-04-21 16.24 16.74 16.21 16.41 2.9M
2021-04-20 15.97 16.55 15.57 16.38 3.7M
2021-04-19 15.94 16.19 15.84 16.10 1.5M
2021-04-16 15.89 16.01 15.75 15.95 1.4M
2021-04-15 15.74 15.97 15.28 15.91 3.0M
2021-04-14 15.74 15.82 15.56 15.75 1.0M
2021-04-13 15.54 15.86 15.54 15.64 1.5M
2021-04-12 16.29 16.29 15.55 15.65 2.7M
2021-04-09 16.01 16.23 15.96 16.04 1.6M
2021-04-08 16.32 16.44 15.94 16.14 2.6M
2021-04-07 16.41 16.66 16.04 16.15 3.0M
2021-04-06 16.32 16.71 16.26 16.32 2.7M
2021-04-02 16.41 16.64 16.20 16.23 3.3M
2021-04-01 16.78 16.78 16.28 16.37 6.0M
2021-03-31 15.25 16.87 15.14 16.87 14.2M
2021-03-30 14.97 15.91 14.87 15.34 3.9M
2021-03-29 14.94 15.06 14.76 14.84 1.1M
2021-03-26 14.93 15.08 14.80 14.94 1.3M
2021-03-25 15.09 15.22 14.91 14.92 1.3M
2021-03-24 15.56 15.69 15.10 15.19 1.3M
2021-03-23 15.77 15.89 15.42 15.56 1.4M
2021-03-22 15.08 15.84 15.08 15.71 3.1M
2021-03-19 15.02 15.25 14.94 15.10 1.3M
2021-03-18 14.87 15.19 14.72 15.05 1.4M
2021-03-17 14.61 14.89 14.59 14.80 0.9M
2021-03-16 14.64 14.73 14.47 14.68 1.3M
2021-03-15 15.07 15.15 14.60 14.63 1.6M
2021-03-12 15.01 15.32 14.92 14.92 1.2M
2021-03-11 14.90 14.97 14.75 14.89 1.1M
2021-03-10 14.94 15.05 14.68 14.90 1.4M
2021-03-09 15.42 15.55 14.87 14.90 2.2M
2021-03-08 15.15 15.94 14.82 15.46 3.4M
2021-03-05 15.22 15.36 14.93 15.12 2.0M
2021-03-04 15.45 15.66 15.30 15.34 2.0M
2021-03-03 15.28 15.74 15.28 15.45 2.6M
2021-03-02 15.19 15.70 15.15 15.28 2.5M
2021-03-01 14.67 15.16 14.67 15.15 1.1M
2021-02-26 14.98 15.20 14.82 14.85 1.2M
2021-02-25 15.61 15.80 14.99 15.02 2.6M
2021-02-24 15.76 16.24 15.57 15.61 3.9M
2021-02-23 15.63 15.90 15.28 15.77 2.8M
2021-02-22 15.69 15.80 15.31 15.56 3.6M
2021-02-19 15.71 15.78 15.45 15.68 2.1M
2021-02-18 15.15 15.71 14.95 15.70 2.7M
2021-02-10 15.42 15.43 15.07 15.12 1.8M
2021-02-09 15.19 15.74 15.10 15.43 2.4M
2021-02-08 15.31 15.48 14.76 15.43 3.0M
2021-02-05 15.04 15.56 14.93 15.20 3.5M
2021-02-04 14.93 15.32 14.72 15.00 3.2M
2021-02-03 14.82 15.28 14.38 15.05 3.7M
2021-02-02 14.24 14.69 14.12 14.62 1.7M
2021-02-01 13.90 14.18 13.66 14.11 1.1M
2021-01-29 14.27 14.53 13.87 13.90 1.5M
2021-01-28 13.96 14.93 13.96 14.38 2.1M
2021-01-27 14.09 14.53 14.08 14.23 1.3M
2021-01-26 14.12 14.51 13.99 14.10 1.2M
2021-01-25 14.35 14.35 13.98 14.12 2.0M
2021-01-22 14.62 14.62 14.32 14.36 0.9M
2021-01-21 14.48 14.87 14.41 14.64 1.3M
2021-01-20 14.56 14.77 14.43 14.48 1.1M
2021-01-19 14.69 14.89 14.58 14.70 1.5M
2021-01-18 14.82 15.03 14.60 14.81 2.1M
2021-01-15 13.77 14.89 13.77 14.77 2.8M
2021-01-14 13.36 13.96 13.28 13.77 1.6M
2021-01-13 13.58 13.61 13.22 13.36 1.3M
2021-01-12 13.31 13.63 13.22 13.54 1.1M
2021-01-11 13.98 14.01 13.39 13.41 1.9M
2021-01-08 13.89 14.21 13.76 13.96 1.4M
2021-01-07 14.54 14.54 13.95 14.03 2.1M
2021-01-06 14.41 14.72 14.27 14.57 1.9M
2021-01-05 14.43 14.67 14.21 14.44 1.8M
2021-01-04 13.88 14.70 13.73 14.45 3.2M