Keystone Electrical Zhejiang

301448
🏛️ china →
53.89
Last Update: 2025-09-26
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 27.65 28.61 27.65 28.40 3.4M
2023-12-28 27.28 27.94 26.98 27.80 2.0M
2023-12-27 26.72 27.51 26.72 27.49 2.1M
2023-12-26 27.31 27.31 26.55 26.72 1.6M
2023-12-25 27.57 27.99 26.92 27.13 2.4M
2023-12-22 28.09 28.60 27.45 27.58 3.3M
2023-12-21 27.54 28.31 26.93 28.10 3.0M
2023-12-20 27.65 28.34 27.51 27.53 3.2M
2023-12-19 27.58 27.79 27.15 27.49 1.3M
2023-12-18 27.85 28.07 27.30 27.38 1.8M
2023-12-15 27.96 28.28 27.56 27.85 2.1M
2023-12-14 28.27 28.46 27.85 27.92 2.1M
2023-12-13 28.50 28.65 28.12 28.27 2.3M
2023-12-12 28.25 28.84 28.19 28.49 2.9M
2023-12-11 27.69 28.36 27.69 28.21 2.5M
2023-12-08 28.65 28.70 27.78 27.83 3.4M
2023-12-07 29.01 29.39 28.32 28.42 3.3M
2023-12-06 28.59 29.61 28.58 29.08 3.1M
2023-12-05 29.79 30.42 28.97 29.07 4.3M
2023-12-04 29.82 30.22 29.63 30.01 3.4M
2023-12-01 29.72 29.95 28.92 29.82 3.3M
2023-11-30 29.43 29.83 29.21 29.54 3.8M
2023-11-29 30.51 30.65 29.69 29.85 4.4M
2023-11-28 30.12 30.62 29.88 30.60 4.0M
2023-11-27 30.23 30.68 29.54 30.35 4.5M
2023-11-24 30.31 30.75 29.88 30.46 5.4M
2023-11-23 31.77 32.23 30.14 30.31 9.0M
2023-11-22 31.93 33.08 30.92 32.69 10.0M
2023-11-21 32.79 33.25 31.66 31.87 9.6M
2023-11-20 32.26 33.22 31.54 33.05 11.7M
2023-11-17 33.09 33.96 32.32 32.33 13.6M
2023-11-16 39.23 39.69 33.50 35.47 21.2M
2023-11-15 33.46 41.69 32.26 41.69 18.2M
2023-11-14 30.77 34.74 29.62 34.74 17.3M
2023-11-13 24.84 28.95 24.84 28.95 16.9M
2023-11-10 23.54 24.85 23.54 24.12 3.5M
2023-11-09 24.72 24.85 23.68 23.72 4.5M
2023-11-08 24.22 25.08 23.95 24.64 4.5M
2023-11-07 24.16 24.35 23.95 24.22 2.6M
2023-11-06 23.71 24.39 23.69 24.15 3.5M
2023-11-03 24.00 24.14 23.63 23.72 2.1M
2023-11-02 23.68 24.22 23.59 23.94 3.3M
2023-11-01 23.77 24.45 23.45 24.08 4.9M
2023-10-31 23.39 24.45 22.62 24.36 5.7M
2023-10-30 23.66 23.99 23.12 23.60 5.1M
2023-10-27 24.19 26.31 22.69 24.42 7.7M
2023-10-26 22.19 23.42 21.92 23.40 2.9M
2023-10-25 22.15 22.49 21.89 22.42 1.4M
2023-10-24 21.41 22.29 21.31 22.27 1.4M
2023-10-23 21.75 21.89 21.15 21.32 1.1M
2023-10-20 22.00 22.65 21.79 21.89 1.1M
2023-10-19 21.85 22.46 21.62 22.10 1.2M
2023-10-18 22.62 22.62 21.89 21.94 1.1M
2023-10-17 22.69 22.76 22.39 22.64 0.9M
2023-10-16 22.81 23.19 22.55 22.67 1.3M
2023-10-13 23.16 23.27 22.71 22.89 1.3M
2023-10-12 23.62 23.81 23.12 23.27 1.6M
2023-10-11 23.59 23.85 23.00 23.65 1.4M
2023-10-10 23.94 24.11 23.46 23.52 1.7M
2023-10-09 24.20 24.23 23.76 24.04 1.6M
2023-09-28 23.99 24.42 23.70 24.34 2.5M
2023-09-27 23.78 24.59 23.52 24.01 2.4M
2023-09-26 23.85 24.09 23.66 24.00 1.4M
2023-09-25 24.27 24.49 23.80 24.04 1.7M
2023-09-22 23.06 24.15 22.85 24.04 2.2M
2023-09-21 23.59 23.76 23.09 23.13 1.3M
2023-09-20 23.70 24.00 23.49 23.58 1.1M
2023-09-19 24.25 24.32 23.52 23.56 1.4M
2023-09-18 23.39 24.35 23.20 24.24 2.5M
2023-09-15 23.38 23.81 23.05 23.59 1.3M
2023-09-14 23.62 23.65 23.08 23.35 1.5M
2023-09-13 23.85 23.96 23.35 23.68 1.7M
2023-09-12 24.15 24.21 23.85 23.95 1.6M
2023-09-11 24.77 24.82 23.85 24.19 2.6M
2023-09-08 23.79 24.52 23.69 24.52 2.8M
2023-09-07 24.34 24.52 23.69 23.72 2.7M
2023-09-06 24.27 24.60 24.07 24.56 2.3M
2023-09-05 24.52 24.76 24.23 24.42 3.1M
2023-09-04 25.25 25.31 24.16 24.87 4.2M
2023-09-01 24.99 24.99 24.38 24.73 3.2M
2023-08-31 24.41 25.00 24.25 24.88 4.1M
2023-08-30 23.99 25.07 23.86 24.50 5.0M
2023-08-29 22.57 24.44 22.45 24.29 6.9M
2023-08-28 24.85 24.85 22.39 22.67 6.6M
2023-08-25 25.47 25.62 22.77 23.18 8.1M
2023-08-24 26.08 26.59 24.84 25.93 7.4M
2023-08-23 28.22 28.29 26.42 26.75 9.2M
2023-08-22 27.75 29.12 27.46 29.07 12.5M
2023-08-21 30.00 30.08 27.96 28.03 15.5M
2023-08-18 25.40 31.77 25.40 31.77 15.1M
2023-08-17 26.54 28.35 25.99 26.48 11.8M
2023-08-16 25.50 26.54 25.50 25.75 10.4M
2023-08-15 26.15 26.84 25.07 25.15 12.3M
2023-08-14 27.51 28.57 26.45 27.03 13.7M
2023-08-11 28.89 31.73 28.37 30.24 19.9M
2023-08-10 28.12 28.12 28.12 28.12 7.1M
2023-08-09 22.84 23.46 22.79 23.43 3.9M
2023-08-08 22.29 23.15 22.27 23.09 4.2M
2023-08-07 22.50 22.50 21.94 22.27 2.1M
2023-08-04 22.70 22.77 22.43 22.46 2.0M
2023-08-03 22.78 23.03 22.48 22.66 2.3M
2023-08-02 22.68 23.31 22.62 23.03 3.3M
2023-08-01 22.92 22.92 22.35 22.52 2.1M
2023-07-31 22.62 23.17 22.55 22.94 2.4M
2023-07-28 22.40 22.81 22.22 22.63 2.0M
2023-07-27 22.92 23.18 22.52 22.56 2.7M
2023-07-26 23.42 23.42 22.75 22.91 3.1M
2023-07-25 23.00 23.45 22.92 23.43 3.9M
2023-07-24 23.24 23.46 22.31 23.14 5.8M
2023-07-21 25.72 26.32 24.00 24.13 9.1M
2023-07-20 24.23 28.39 23.85 25.85 12.1M
2023-07-19 23.15 23.75 23.01 23.75 3.3M
2023-07-18 23.69 23.75 22.97 23.08 3.1M
2023-07-17 23.73 24.50 23.39 23.80 3.7M
2023-07-14 23.12 24.28 22.74 23.95 7.2M
2023-07-13 22.65 24.01 22.36 23.41 6.0M
2023-07-12 22.60 22.85 22.31 22.42 2.6M
2023-07-11 22.72 22.89 22.49 22.56 2.0M
2023-07-10 22.55 22.72 22.36 22.67 1.8M
2023-07-07 23.30 23.30 22.54 22.55 3.5M
2023-07-06 23.02 23.46 22.28 23.46 3.9M
2023-07-05 23.06 23.68 22.92 23.01 4.3M
2023-07-04 22.69 24.40 22.67 23.52 7.1M
2023-07-03 22.90 23.16 22.33 22.45 3.9M
2023-06-30 22.23 23.23 22.22 22.97 4.5M
2023-06-29 22.08 22.69 21.85 22.33 4.2M
2023-06-28 22.54 22.68 21.35 22.19 6.5M
2023-06-27 23.03 23.55 22.40 22.57 7.0M
2023-06-26 24.29 25.01 23.46 23.47 8.9M
2023-06-21 28.35 29.21 25.29 25.40 13.9M
2023-06-20 28.54 32.33 28.46 29.43 16.9M
2023-06-19 27.00 35.10 26.81 30.67 19.7M