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
2025-09-29 14.83 15.10 14.61 15.06 1.3M
2025-09-26 14.94 15.03 14.63 14.84 1.9M
2025-09-25 15.13 15.33 14.77 14.88 2.2M
2025-09-24 14.60 15.12 14.44 15.09 2.7M
2025-09-23 15.08 15.08 14.20 14.63 3.7M
2025-09-22 15.08 15.22 14.83 14.99 2.8M
2025-09-19 15.09 15.27 14.77 15.08 3.4M
2025-09-18 15.56 15.70 15.00 15.12 3.0M
2025-09-17 15.48 15.72 15.41 15.46 2.1M
2025-09-16 15.42 15.75 15.35 15.57 2.8M
2025-09-15 15.13 15.26 15.04 15.20 1.5M
2025-09-12 15.34 15.38 15.09 15.17 2.8M
2025-09-11 15.12 15.35 15.01 15.34 2.0M
2025-09-10 15.27 15.52 15.05 15.12 1.8M
2025-09-09 15.53 15.56 15.06 15.29 2.5M
2025-09-08 15.44 15.58 14.95 15.58 4.3M
2025-09-05 15.35 15.56 15.00 15.54 2.8M
2025-09-04 15.35 15.62 14.91 15.35 3.4M
2025-09-03 15.81 16.09 15.33 15.44 2.9M
2025-09-02 16.57 16.73 15.52 15.81 4.9M
2025-09-01 16.36 16.87 16.36 16.65 4.7M
2025-08-29 16.99 16.99 16.12 16.60 4.4M
2025-08-28 16.41 16.93 16.20 16.87 6.9M
2025-08-27 16.24 17.27 16.10 16.33 8.6M
2025-08-26 16.02 16.35 15.83 16.14 3.8M
2025-08-25 15.86 16.18 15.85 16.01 3.8M
2025-08-22 15.93 16.41 15.77 15.92 5.7M
2025-08-21 16.30 16.41 15.89 15.96 4.5M
2025-08-20 16.50 16.58 15.66 16.30 10.6M
2025-08-19 15.22 17.85 14.89 16.58 12.4M
2025-08-18 15.22 15.37 15.13 15.23 4.1M
2025-08-15 15.05 15.39 15.05 15.22 2.7M
2025-08-14 15.60 15.60 15.03 15.12 3.2M
2025-08-13 15.40 15.58 15.33 15.44 2.8M
2025-08-12 15.56 15.66 15.25 15.40 2.8M
2025-08-11 15.41 15.65 15.40 15.64 3.6M
2025-08-08 15.61 15.65 15.32 15.41 3.3M
2025-08-07 15.50 15.71 15.32 15.38 4.2M
2025-08-06 15.30 15.65 15.07 15.50 5.4M
2025-08-05 15.12 15.24 15.00 15.23 4.0M
2025-08-04 14.72 15.35 14.51 15.14 6.1M
2025-08-01 14.45 14.76 14.31 14.72 3.5M
2025-07-31 14.64 14.71 14.34 14.45 2.6M
2025-07-30 14.55 14.94 14.35 14.61 3.2M
2025-07-29 14.83 15.05 14.40 14.61 3.6M
2025-07-28 14.54 14.96 14.45 14.83 5.1M
2025-07-25 14.41 14.53 14.20 14.46 2.7M
2025-07-24 14.21 14.55 14.14 14.39 3.3M
2025-07-23 14.40 14.44 14.14 14.19 2.7M
2025-07-22 14.50 14.54 14.24 14.45 3.7M
2025-07-21 14.28 14.55 14.28 14.48 2.9M
2025-07-18 14.38 14.38 14.01 14.28 2.8M
2025-07-17 14.10 14.35 14.00 14.34 3.1M
2025-07-16 13.87 14.10 13.73 14.06 3.1M
2025-07-15 14.39 14.39 13.62 13.83 4.2M
2025-07-14 14.04 14.27 14.02 14.25 2.9M
2025-07-11 14.18 14.36 13.93 14.08 4.2M
2025-07-10 14.10 14.47 13.78 14.23 5.1M
2025-07-09 14.04 14.06 13.86 14.01 2.3M
2025-07-08 13.85 14.05 13.85 13.97 2.3M
2025-07-07 13.88 14.01 13.71 13.95 2.4M
2025-07-04 14.08 14.08 13.71 13.78 3.5M
2025-07-03 14.00 14.18 13.83 14.10 3.6M
2025-07-02 14.06 14.10 13.83 13.95 2.0M
2025-07-01 14.07 14.32 13.84 14.06 3.6M
2025-06-30 13.85 14.19 13.68 14.07 3.6M
2025-06-27 13.94 13.94 13.74 13.77 3.3M
2025-06-26 13.95 14.07 13.74 13.87 4.1M
2025-06-25 14.20 14.59 13.72 13.83 7.0M
2025-06-24 14.06 14.75 14.06 14.30 6.5M
2025-06-23 13.54 13.80 13.33 13.78 3.1M
2025-06-20 13.73 13.99 13.50 13.61 3.7M
2025-06-19 14.15 14.40 13.70 13.83 4.6M
2025-06-18 14.25 14.42 14.06 14.17 3.6M
2025-06-17 14.33 14.84 14.18 14.38 4.8M
2025-06-16 14.26 14.46 13.95 14.45 6.3M
2025-06-13 15.15 15.28 13.89 14.12 11.8M
2025-06-12 15.29 16.12 15.01 15.35 12.2M
2025-06-11 14.98 15.23 14.78 15.14 5.9M
2025-06-10 15.22 15.27 14.44 14.89 7.5M
2025-06-09 15.09 15.29 14.90 15.15 5.5M
2025-06-06 14.67 15.14 14.67 15.01 6.4M
2025-06-05 16.31 16.35 14.70 15.02 14.4M
2025-06-04 16.06 16.44 15.83 16.31 8.1M
2025-06-03 16.63 16.84 15.92 16.16 13.5M
2025-05-30 18.88 18.94 16.60 16.70 21.6M
2025-05-29 19.25 21.60 18.90 19.93 25.2M
2025-05-28 18.98 20.74 17.17 19.30 29.1M
2025-05-27 16.30 17.28 15.80 17.28 13.3M
2025-05-26 12.06 14.40 11.91 14.40 12.6M
2025-05-23 12.33 12.67 11.87 12.00 5.1M
2025-05-22 11.96 13.30 11.91 12.56 7.4M
2025-05-21 11.80 12.18 11.56 11.96 3.1M
2025-05-20 11.80 11.86 11.69 11.81 0.9M
2025-05-19 11.70 11.80 11.52 11.80 1.3M
2025-05-16 11.61 11.76 11.51 11.69 1.3M
2025-05-15 11.61 11.68 11.44 11.61 1.6M
2025-05-14 11.61 11.68 11.45 11.60 1.5M
2025-05-13 11.71 11.82 11.55 11.65 0.9M
2025-05-12 11.81 11.98 11.61 11.66 1.1M
2025-05-09 11.96 11.96 11.64 11.73 1.2M
2025-05-08 11.73 11.99 11.73 11.90 1.3M
2025-05-07 11.59 11.86 11.59 11.83 1.7M
2025-05-06 11.63 11.71 11.44 11.66 1.1M
2025-04-30 11.23 11.61 11.22 11.54 1.2M
2025-04-29 11.37 11.58 11.11 11.39 1.3M
2025-04-28 11.22 11.38 11.10 11.26 1.4M
2025-04-25 11.48 11.51 11.21 11.40 0.8M
2025-04-24 11.53 11.63 11.17 11.39 1.2M
2025-04-23 11.23 11.49 11.21 11.49 1.2M
2025-04-22 11.26 11.38 11.15 11.27 0.8M
2025-04-21 10.94 11.28 10.83 11.26 1.1M
2025-04-18 11.05 11.13 10.81 11.04 1.1M
2025-04-17 10.69 11.07 10.56 10.93 1.2M
2025-04-16 10.86 10.93 10.38 10.70 1.3M
2025-04-15 10.81 10.93 10.74 10.84 1.1M
2025-04-14 10.73 11.07 10.60 10.79 1.3M
2025-04-11 10.55 10.84 10.50 10.70 1.0M
2025-04-10 10.45 10.69 10.43 10.56 1.6M
2025-04-09 10.02 10.26 9.36 10.25 2.1M
2025-04-08 9.97 10.41 9.73 10.08 1.5M
2025-04-07 11.04 11.05 9.68 10.00 1.8M
2025-04-03 11.34 11.49 11.20 11.43 1.1M
2025-04-02 11.38 11.49 11.24 11.48 0.8M
2025-04-01 11.19 11.40 11.07 11.38 1.1M
2025-03-31 11.17 11.17 10.83 11.07 1.1M
2025-03-28 11.29 11.55 11.16 11.24 1.2M
2025-03-27 11.66 11.66 11.26 11.39 1.1M
2025-03-26 11.35 11.65 11.22 11.53 1.7M
2025-03-25 11.51 11.59 11.20 11.28 1.8M
2025-03-24 11.81 11.88 11.21 11.60 2.8M
2025-03-21 12.11 12.11 11.78 11.91 1.3M
2025-03-20 12.10 12.23 11.98 12.08 1.1M
2025-03-19 11.97 12.14 11.97 12.10 1.1M
2025-03-18 11.92 12.09 11.92 12.08 0.9M
2025-03-17 12.00 12.04 11.89 11.98 1.0M
2025-03-14 11.61 11.99 11.55 11.99 1.5M
2025-03-13 11.87 11.87 11.50 11.65 1.2M
2025-03-12 11.91 11.91 11.77 11.82 0.9M
2025-03-11 11.77 11.91 11.68 11.86 1.1M
2025-03-10 11.90 12.03 11.75 11.86 1.3M
2025-03-07 11.99 12.12 11.71 11.96 1.4M
2025-03-06 12.07 12.15 11.91 12.07 1.7M
2025-03-05 12.16 12.22 11.77 11.96 1.2M
2025-03-04 12.00 12.20 11.80 12.11 1.7M
2025-03-03 11.81 12.04 11.75 11.89 1.9M
2025-02-28 12.15 12.15 11.66 11.85 1.7M
2025-02-27 12.03 12.10 11.76 12.10 1.4M
2025-02-26 11.84 12.15 11.84 12.03 1.7M
2025-02-25 11.87 12.01 11.83 11.88 1.3M
2025-02-24 12.09 12.10 11.87 11.94 1.4M
2025-02-21 12.00 12.15 11.92 12.09 1.3M
2025-02-20 12.07 12.13 11.89 12.10 1.2M
2025-02-19 11.61 12.00 11.61 11.96 0.8M
2025-02-18 12.07 12.13 11.69 11.71 1.2M
2025-02-17 11.68 12.25 11.68 12.08 2.1M
2025-02-14 11.66 11.76 11.55 11.75 1.2M
2025-02-13 11.90 11.90 11.60 11.69 1.1M
2025-02-12 11.99 12.05 11.81 11.90 1.1M
2025-02-11 12.00 12.00 11.90 11.99 0.6M
2025-02-10 12.02 12.06 11.91 12.04 0.9M
2025-02-07 11.96 12.06 11.77 12.02 1.4M
2025-02-06 11.82 12.00 11.72 11.96 1.0M
2025-02-05 11.62 11.86 11.62 11.81 0.9M
2025-01-27 11.87 11.88 11.56 11.62 0.8M
2025-01-24 11.50 11.79 11.40 11.75 1.5M
2025-01-23 11.53 11.77 11.47 11.56 1.0M
2025-01-22 11.36 11.55 11.22 11.52 1.0M
2025-01-21 11.56 11.56 11.30 11.36 1.1M
2025-01-20 11.26 11.64 11.15 11.47 1.8M
2025-01-17 11.18 11.37 11.11 11.26 0.7M
2025-01-16 11.68 11.69 11.13 11.27 1.7M
2025-01-15 11.50 11.66 11.44 11.60 1.2M
2025-01-14 11.23 11.49 11.06 11.49 1.5M
2025-01-13 11.15 11.26 10.95 11.12 0.9M
2025-01-10 11.14 11.50 10.97 11.20 1.6M
2025-01-09 10.81 11.24 10.81 11.08 1.0M
2025-01-08 10.96 11.20 10.71 10.94 1.3M
2025-01-07 10.62 11.05 10.62 10.93 1.1M
2025-01-06 10.71 10.86 10.37 10.69 1.3M
2025-01-03 10.85 11.02 10.59 10.70 1.4M
2025-01-02 10.96 11.16 10.60 10.91 1.5M