KENGIC Intelligent Tech

688455
🏛️ china →
15.06
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
2023-12-29 12.50 12.76 12.50 12.71 0.6M
2023-12-28 12.34 12.68 12.22 12.60 0.7M
2023-12-27 12.27 12.45 12.19 12.29 0.4M
2023-12-26 12.56 12.56 12.20 12.27 0.4M
2023-12-25 12.66 12.74 12.42 12.50 0.4M
2023-12-22 13.00 13.00 12.62 12.68 0.6M
2023-12-21 12.88 13.05 12.61 12.99 0.4M
2023-12-20 12.78 13.19 12.77 12.98 0.6M
2023-12-19 12.75 12.94 12.65 12.88 0.3M
2023-12-18 12.95 13.01 12.70 12.77 0.6M
2023-12-15 13.18 13.21 12.87 12.95 0.7M
2023-12-14 13.11 13.23 13.03 13.07 0.3M
2023-12-13 13.05 13.30 13.00 13.11 0.9M
2023-12-12 12.99 13.06 12.82 13.05 0.6M
2023-12-11 12.87 12.98 12.65 12.90 0.8M
2023-12-08 12.98 13.13 12.78 12.80 0.8M
2023-12-07 13.07 13.09 12.90 13.04 0.7M
2023-12-06 13.03 13.15 13.00 13.02 0.9M
2023-12-05 13.40 13.48 13.03 13.04 2.0M
2023-12-04 13.30 14.10 13.20 13.65 2.3M
2023-12-01 13.13 13.44 13.07 13.32 1.0M
2023-11-30 13.28 13.36 13.11 13.21 0.7M
2023-11-29 13.33 13.43 13.24 13.28 0.7M
2023-11-28 13.10 13.40 13.05 13.32 0.9M
2023-11-27 13.03 13.24 12.99 13.11 0.9M
2023-11-24 13.26 13.27 12.98 13.06 0.7M
2023-11-23 13.08 13.27 13.03 13.20 0.6M
2023-11-22 13.17 13.25 13.08 13.12 0.6M
2023-11-21 13.32 13.35 13.19 13.22 1.2M
2023-11-20 13.13 13.35 13.03 13.33 1.2M
2023-11-17 13.10 13.23 12.90 13.21 1.4M
2023-11-16 13.25 13.32 13.02 13.20 2.0M
2023-11-15 13.17 13.30 13.17 13.25 0.8M
2023-11-14 13.14 13.22 13.01 13.18 0.9M
2023-11-13 13.18 13.20 13.00 13.18 0.9M
2023-11-10 13.06 13.19 12.95 13.19 0.8M
2023-11-09 13.08 13.21 12.99 13.05 1.0M
2023-11-08 13.03 13.15 12.90 13.15 1.0M
2023-11-07 13.04 13.08 12.96 13.03 0.5M
2023-11-06 12.86 13.04 12.85 12.99 0.8M
2023-11-03 12.69 12.98 12.49 12.86 1.1M
2023-11-02 12.72 12.78 12.54 12.57 0.5M
2023-11-01 12.66 12.76 12.51 12.72 0.5M
2023-10-31 12.58 12.71 12.49 12.66 0.9M
2023-10-30 12.50 12.70 12.45 12.60 1.3M
2023-10-27 12.44 12.55 12.43 12.49 0.7M
2023-10-26 12.45 12.50 12.27 12.43 0.4M
2023-10-25 12.48 12.57 12.19 12.46 0.5M
2023-10-24 11.91 12.43 11.89 12.32 0.9M
2023-10-23 12.30 12.30 11.81 11.84 0.7M
2023-10-20 12.41 12.61 12.30 12.30 0.6M
2023-10-19 12.52 12.77 12.45 12.49 0.4M
2023-10-18 12.80 12.81 12.55 12.59 0.4M
2023-10-17 12.86 12.95 12.73 12.80 0.5M
2023-10-16 12.83 12.88 12.67 12.80 0.4M
2023-10-13 13.21 13.21 12.83 12.86 0.8M
2023-10-12 13.30 13.30 13.10 13.19 0.6M
2023-10-11 13.19 13.32 13.13 13.24 0.5M
2023-10-10 13.28 13.31 13.14 13.17 0.5M
2023-10-09 13.25 13.50 13.11 13.18 0.5M
2023-09-28 13.31 13.42 13.20 13.33 0.4M
2023-09-27 13.27 13.35 13.17 13.19 0.3M
2023-09-26 13.28 13.34 13.17 13.23 0.2M
2023-09-25 13.48 13.48 13.19 13.25 0.3M
2023-09-22 13.00 13.35 13.00 13.34 0.4M
2023-09-21 13.14 13.18 13.05 13.07 0.4M
2023-09-20 13.15 13.24 13.09 13.14 0.2M
2023-09-19 13.37 13.37 13.09 13.19 0.5M
2023-09-18 13.14 13.48 13.09 13.28 0.6M
2023-09-15 13.20 13.26 12.97 13.21 0.5M
2023-09-14 13.37 13.44 13.03 13.07 0.8M
2023-09-13 13.74 13.79 13.32 13.38 0.7M
2023-09-12 13.70 13.85 13.66 13.75 0.3M
2023-09-11 13.82 13.82 13.61 13.76 0.5M
2023-09-08 13.50 13.76 13.50 13.73 0.4M
2023-09-07 13.73 13.77 13.57 13.57 0.6M
2023-09-06 13.66 13.76 13.58 13.76 0.5M
2023-09-05 13.66 13.78 13.57 13.61 0.4M
2023-09-04 13.65 13.77 13.53 13.66 0.7M
2023-09-01 13.79 13.94 13.68 13.74 0.6M
2023-08-31 13.62 13.97 13.51 13.85 1.1M
2023-08-30 13.30 13.90 13.30 13.81 1.7M
2023-08-29 12.39 13.48 12.39 13.44 1.6M
2023-08-28 13.79 13.79 12.74 12.75 0.9M
2023-08-25 13.05 13.12 12.75 12.77 0.7M
2023-08-24 13.28 13.28 13.08 13.10 0.6M
2023-08-23 13.33 13.40 13.17 13.20 0.7M
2023-08-22 13.52 13.60 13.17 13.42 1.7M
2023-08-21 13.71 13.93 13.50 13.52 0.8M
2023-08-18 13.68 14.09 13.68 13.78 1.8M
2023-08-17 13.49 13.51 13.14 13.50 1.3M
2023-08-16 13.73 13.73 13.55 13.61 0.4M
2023-08-15 13.69 13.72 13.50 13.56 0.4M
2023-08-14 13.58 13.65 13.46 13.60 0.5M
2023-08-11 13.95 13.95 13.58 13.58 0.7M
2023-08-10 13.81 13.92 13.81 13.84 0.3M
2023-08-09 13.93 13.93 13.78 13.79 0.3M
2023-08-08 14.00 14.00 13.84 13.88 0.5M
2023-08-07 14.02 14.05 13.92 13.96 0.5M
2023-08-04 14.08 14.08 13.95 14.02 0.4M
2023-08-03 14.14 14.14 13.92 14.00 0.7M
2023-08-02 14.12 14.16 14.00 14.10 0.6M
2023-08-01 14.18 14.19 14.00 14.12 0.6M
2023-07-31 14.08 14.21 13.99 14.18 0.6M
2023-07-28 14.01 14.24 13.92 14.02 1.2M
2023-07-27 14.13 14.15 14.00 14.01 0.4M
2023-07-26 14.14 14.16 14.01 14.12 0.4M
2023-07-25 13.85 14.16 13.85 14.15 0.7M
2023-07-24 13.81 13.94 13.70 13.88 0.3M
2023-07-21 13.97 14.17 13.70 13.81 0.9M
2023-07-20 14.20 14.28 13.96 13.96 0.9M
2023-07-19 14.40 14.46 14.25 14.28 0.8M
2023-07-18 14.35 14.56 14.16 14.40 1.6M
2023-07-17 14.25 14.25 14.08 14.20 0.6M
2023-07-14 14.16 14.25 14.05 14.17 0.6M
2023-07-13 14.25 14.25 13.99 14.16 0.5M
2023-07-12 14.33 14.33 14.05 14.05 0.6M
2023-07-11 14.16 14.23 14.12 14.20 0.5M
2023-07-10 14.23 14.27 14.14 14.19 0.5M
2023-07-07 14.38 14.38 14.12 14.19 1.0M
2023-07-06 14.40 14.55 14.28 14.36 0.9M
2023-07-05 14.81 14.81 14.43 14.47 1.0M
2023-07-04 14.70 14.88 14.66 14.75 0.8M
2023-07-03 14.64 14.80 14.53 14.71 1.0M
2023-06-30 14.68 14.83 14.55 14.63 1.1M
2023-06-29 14.50 14.86 14.50 14.73 1.5M
2023-06-28 14.58 14.63 14.14 14.59 1.2M
2023-06-27 14.26 14.66 14.07 14.56 1.3M
2023-06-26 14.55 14.70 14.08 14.12 0.8M
2023-06-21 14.61 14.70 14.40 14.52 1.3M
2023-06-20 14.45 14.75 14.25 14.58 1.1M
2023-06-19 14.34 14.51 14.34 14.46 0.7M
2023-06-16 14.31 14.47 14.26 14.34 0.7M
2023-06-15 14.46 14.74 14.40 14.55 1.3M
2023-06-14 14.49 14.49 14.29 14.34 0.8M
2023-06-13 14.27 14.74 14.26 14.50 1.0M
2023-06-12 14.18 14.34 14.00 14.32 0.7M
2023-06-09 14.15 14.19 14.01 14.09 0.7M
2023-06-08 14.25 14.46 14.11 14.17 0.7M
2023-06-07 14.12 14.31 14.03 14.27 0.8M
2023-06-06 14.62 14.66 14.09 14.12 1.3M
2023-06-05 14.61 14.70 14.53 14.62 0.8M
2023-06-02 14.75 14.80 14.53 14.58 1.3M
2023-06-01 14.75 14.85 14.60 14.75 0.9M
2023-05-31 14.94 14.94 14.71 14.74 1.0M
2023-05-30 15.26 15.26 14.79 14.88 1.2M
2023-05-29 15.38 15.49 15.05 15.10 2.0M
2023-05-26 16.09 16.09 15.30 15.30 4.1M
2023-05-25 15.48 16.18 15.35 16.18 6.5M
2023-05-24 14.70 15.75 14.70 15.30 4.3M
2023-05-23 14.56 15.54 14.45 14.90 2.5M
2023-05-22 14.29 14.86 14.21 14.68 1.4M
2023-05-19 14.50 14.61 14.26 14.31 1.3M
2023-05-18 13.97 14.63 13.90 14.58 1.8M
2023-05-17 13.69 14.02 13.65 13.98 0.8M
2023-05-16 13.83 13.89 13.65 13.65 0.6M
2023-05-15 13.61 13.82 13.55 13.82 0.8M
2023-05-12 13.43 13.68 13.43 13.53 0.5M
2023-05-11 13.41 13.54 13.40 13.48 0.4M
2023-05-10 13.41 13.45 13.34 13.41 0.5M
2023-05-09 13.53 13.53 13.40 13.41 0.9M
2023-05-08 13.57 13.63 13.50 13.60 0.8M
2023-05-05 13.76 13.77 13.47 13.56 0.7M
2023-05-04 13.73 13.79 13.60 13.72 0.8M
2023-04-28 13.57 13.77 13.56 13.73 0.9M
2023-04-27 13.83 13.83 13.50 13.57 1.0M
2023-04-26 13.76 13.85 13.44 13.73 1.7M
2023-04-25 14.30 14.31 13.89 14.23 1.1M
2023-04-24 14.30 14.48 14.04 14.40 1.2M
2023-04-21 14.74 14.77 14.25 14.30 1.3M
2023-04-20 15.12 15.17 14.48 14.61 3.0M
2023-04-19 15.28 15.30 15.10 15.17 0.7M
2023-04-18 15.63 15.63 15.16 15.20 1.1M
2023-04-17 15.55 15.66 15.38 15.58 0.9M
2023-04-14 15.36 15.62 15.34 15.50 1.1M
2023-04-13 15.68 15.68 15.36 15.36 1.0M
2023-04-12 15.50 15.72 15.36 15.66 0.7M
2023-04-11 15.78 15.79 15.32 15.43 1.5M
2023-04-10 16.10 16.10 15.59 15.72 1.5M
2023-04-07 15.96 16.03 15.73 15.98 1.4M
2023-04-06 15.98 16.07 15.87 15.96 1.1M
2023-04-04 16.26 16.26 15.92 16.02 1.6M
2023-04-03 15.84 16.20 15.83 16.06 1.8M
2023-03-31 15.71 16.00 15.71 15.86 0.9M
2023-03-30 16.01 16.01 15.60 15.86 1.2M
2023-03-29 15.65 16.10 15.63 15.88 1.5M
2023-03-28 16.10 16.10 15.63 15.65 1.4M
2023-03-27 15.87 16.13 15.72 15.90 1.5M
2023-03-24 16.02 16.20 15.84 15.96 2.9M
2023-03-23 15.60 16.06 15.57 15.85 3.3M
2023-03-22 15.22 15.64 15.22 15.57 2.3M
2023-03-21 15.24 15.25 15.13 15.21 0.9M
2023-03-20 14.99 15.29 14.70 15.15 1.7M
2023-03-17 14.90 15.04 14.80 14.99 1.0M
2023-03-16 15.25 15.31 14.80 14.83 2.0M
2023-03-15 14.87 15.44 14.80 15.35 2.8M
2023-03-14 14.92 15.04 14.76 14.92 1.3M
2023-03-13 15.30 15.37 14.96 15.00 1.7M
2023-03-10 15.68 16.06 15.33 15.38 3.0M
2023-03-09 14.90 15.76 14.90 15.68 3.4M
2023-03-08 14.92 14.92 14.75 14.90 0.5M
2023-03-07 15.15 15.28 14.82 14.82 1.1M
2023-03-06 14.99 15.30 14.97 15.26 1.1M
2023-03-03 15.13 15.13 14.87 14.96 0.8M
2023-03-02 15.17 15.27 15.01 15.03 1.0M
2023-03-01 14.82 15.18 14.81 15.11 1.0M
2023-02-28 14.93 14.93 14.68 14.83 0.9M
2023-02-27 14.98 15.00 14.73 14.75 0.8M
2023-02-24 14.96 15.05 14.85 14.98 0.6M
2023-02-23 14.93 15.08 14.86 14.96 0.5M
2023-02-22 14.95 14.97 14.86 14.96 0.4M
2023-02-21 14.95 15.05 14.83 14.93 0.8M
2023-02-20 14.86 15.08 14.75 14.96 0.7M
2023-02-17 15.00 15.12 14.84 14.85 0.7M
2023-02-16 15.45 15.45 14.85 14.90 1.6M
2023-02-15 15.49 15.53 15.35 15.45 0.8M
2023-02-14 15.54 15.54 15.37 15.48 1.1M
2023-02-13 15.07 15.50 15.07 15.40 1.1M
2023-02-10 15.49 15.55 15.27 15.35 1.5M
2023-02-09 15.15 15.37 15.10 15.37 0.9M
2023-02-08 15.50 15.63 15.20 15.29 1.3M
2023-02-07 15.17 15.44 14.99 15.25 1.3M
2023-02-06 15.06 15.23 15.02 15.12 0.7M
2023-02-03 15.25 15.26 15.03 15.15 0.8M
2023-02-02 15.18 15.28 15.06 15.25 1.4M
2023-02-01 14.83 15.18 14.79 15.18 1.8M
2023-01-31 14.83 14.83 14.62 14.78 0.7M
2023-01-30 14.71 14.86 14.70 14.73 1.0M
2023-01-20 14.50 14.83 14.50 14.64 0.8M
2023-01-19 14.20 14.59 14.20 14.49 0.7M
2023-01-18 14.43 14.43 14.20 14.29 0.3M
2023-01-17 14.39 14.46 14.24 14.29 0.4M
2023-01-16 14.10 14.35 14.06 14.31 0.5M
2023-01-13 14.09 14.17 14.05 14.13 0.4M
2023-01-12 13.93 14.22 13.93 14.12 0.7M
2023-01-11 14.16 14.19 13.90 13.93 0.4M
2023-01-10 13.90 14.13 13.90 14.09 0.4M
2023-01-09 13.99 14.14 13.90 13.99 0.5M
2023-01-06 13.91 14.03 13.90 13.98 0.5M
2023-01-05 13.89 13.99 13.82 13.97 0.4M
2023-01-04 13.97 14.01 13.87 13.91 0.5M
2023-01-03 13.65 13.99 13.65 13.92 0.5M