KTK GROUP

603680
🏛️ china →
12.33
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
2021-12-31 9.14 9.25 8.98 9.18 3.8M
2021-12-30 8.95 9.15 8.88 9.02 2.6M
2021-12-29 8.98 9.00 8.81 8.92 2.0M
2021-12-28 9.09 9.18 8.94 8.96 2.4M
2021-12-27 8.73 9.20 8.71 9.20 5.1M
2021-12-24 9.00 9.07 8.76 8.78 3.6M
2021-12-23 8.95 9.16 8.90 8.98 4.7M
2021-12-22 9.50 9.68 9.05 9.11 10.8M
2021-12-21 8.41 9.28 8.39 9.28 7.8M
2021-12-20 8.37 8.53 8.30 8.44 2.0M
2021-12-17 8.49 8.49 8.40 8.40 1.4M
2021-12-16 8.42 8.47 8.40 8.47 1.5M
2021-12-15 8.39 8.49 8.38 8.42 1.7M
2021-12-14 8.29 8.53 8.25 8.43 2.8M
2021-12-13 8.33 8.39 8.22 8.26 2.1M
2021-12-10 8.34 8.40 8.30 8.32 1.2M
2021-12-09 8.31 8.36 8.24 8.34 1.8M
2021-12-08 8.31 8.41 8.28 8.31 1.7M
2021-12-07 8.41 8.41 8.25 8.34 1.8M
2021-12-06 8.58 8.59 8.32 8.34 2.2M
2021-12-03 8.48 8.60 8.48 8.58 1.5M
2021-12-02 8.61 8.65 8.50 8.51 1.4M
2021-12-01 8.44 8.61 8.37 8.61 2.0M
2021-11-30 8.32 8.52 8.31 8.44 1.7M
2021-11-29 8.35 8.36 8.26 8.32 1.3M
2021-11-26 8.48 8.49 8.36 8.37 1.5M
2021-11-25 8.52 8.54 8.47 8.49 1.2M
2021-11-24 8.56 8.56 8.45 8.52 1.3M
2021-11-23 8.54 8.63 8.48 8.55 1.3M
2021-11-22 8.60 8.64 8.50 8.51 1.5M
2021-11-19 8.61 8.62 8.45 8.57 1.2M
2021-11-18 8.55 8.79 8.55 8.58 1.5M
2021-11-17 8.41 8.63 8.40 8.59 1.2M
2021-11-16 8.63 8.64 8.43 8.45 1.3M
2021-11-15 8.41 8.65 8.41 8.63 1.7M
2021-11-12 8.41 8.46 8.30 8.41 1.2M
2021-11-11 8.34 8.42 8.30 8.41 1.5M
2021-11-10 8.28 8.37 8.20 8.34 1.3M
2021-11-09 8.26 8.41 8.15 8.28 1.4M
2021-11-08 8.27 8.30 8.12 8.26 0.9M
2021-11-05 8.17 8.52 8.16 8.25 2.2M
2021-11-04 8.06 8.22 8.03 8.18 1.3M
2021-11-03 8.08 8.11 7.97 8.06 0.9M
2021-11-02 8.05 8.16 7.96 8.03 1.2M
2021-11-01 8.19 8.19 7.97 8.12 0.9M
2021-10-29 7.85 8.13 7.85 8.13 1.5M
2021-10-28 8.08 8.16 7.87 7.93 1.2M
2021-10-27 8.27 8.27 8.01 8.07 1.2M
2021-10-26 8.28 8.32 8.20 8.23 0.9M
2021-10-25 8.36 8.40 8.22 8.28 1.4M
2021-10-22 8.37 8.44 8.30 8.35 0.6M
2021-10-21 8.32 8.41 8.31 8.33 0.8M
2021-10-20 8.46 8.47 8.32 8.38 0.9M
2021-10-19 8.52 8.52 8.39 8.39 1.1M
2021-10-18 8.30 8.56 8.30 8.50 1.1M
2021-10-15 8.52 8.52 8.36 8.37 1.1M
2021-10-14 8.43 8.50 8.39 8.47 1.0M
2021-10-13 8.49 8.51 8.37 8.47 0.9M
2021-10-12 8.61 8.61 8.36 8.49 1.2M
2021-10-11 8.53 8.67 8.36 8.62 1.7M
2021-10-08 8.26 8.66 8.26 8.50 2.1M
2021-09-30 8.20 8.30 8.17 8.26 1.3M
2021-09-29 8.25 8.35 8.16 8.20 2.3M
2021-09-28 8.24 8.70 8.24 8.43 5.4M
2021-09-27 9.66 9.66 9.06 9.16 3.4M
2021-09-24 10.04 10.04 9.84 9.84 1.8M
2021-09-23 9.98 10.06 9.94 10.00 1.3M
2021-09-22 9.90 10.00 9.86 10.00 1.2M
2021-09-17 10.11 10.13 9.86 10.01 1.4M
2021-09-16 10.17 10.40 10.06 10.11 1.6M
2021-09-15 10.45 10.46 10.00 10.15 2.7M
2021-09-14 10.28 10.77 10.17 10.46 3.4M
2021-09-13 10.22 10.36 10.16 10.25 1.2M
2021-09-10 10.52 10.52 10.22 10.26 1.5M
2021-09-09 10.30 10.59 10.30 10.46 1.8M
2021-09-08 10.28 10.38 10.23 10.36 2.0M
2021-09-07 10.19 10.28 10.16 10.28 1.7M
2021-09-06 10.16 10.19 10.05 10.16 1.8M
2021-09-03 10.03 10.16 9.96 10.08 2.0M
2021-09-02 10.06 10.06 9.92 10.03 2.2M
2021-09-01 9.87 10.39 9.79 10.06 3.6M
2021-08-31 9.90 9.93 9.78 9.85 1.4M
2021-08-30 9.88 9.93 9.82 9.89 1.4M
2021-08-27 10.00 10.05 9.78 9.91 2.0M
2021-08-26 10.06 10.06 9.92 9.94 1.1M
2021-08-25 9.98 10.04 9.91 10.03 1.3M
2021-08-24 10.09 10.25 9.92 9.96 2.1M
2021-08-23 9.90 10.18 9.90 10.00 2.1M
2021-08-20 10.15 10.18 9.86 10.09 1.5M
2021-08-19 10.24 10.29 10.14 10.22 0.5M
2021-08-18 10.10 10.35 10.10 10.25 1.3M
2021-08-17 10.46 10.58 10.12 10.13 1.0M
2021-08-16 10.82 10.84 10.44 10.45 1.1M
2021-08-13 10.83 11.01 10.64 10.72 0.7M
2021-08-12 10.72 11.10 10.72 10.86 0.8M
2021-08-11 10.63 10.74 10.57 10.72 0.7M
2021-08-10 10.50 10.78 10.50 10.62 0.9M
2021-08-09 10.20 10.54 10.20 10.46 0.7M
2021-08-06 10.45 10.45 10.14 10.31 0.6M
2021-08-05 10.39 10.47 10.23 10.31 0.5M
2021-08-04 10.31 10.56 10.31 10.39 0.6M
2021-08-03 10.39 10.57 10.33 10.40 0.6M
2021-08-02 9.95 10.69 9.82 10.55 1.8M
2021-07-30 9.88 10.07 9.80 9.85 0.8M
2021-07-29 10.00 10.10 9.88 9.93 0.7M
2021-07-28 10.28 10.38 9.69 9.92 1.8M
2021-07-27 10.89 10.96 10.27 10.27 1.9M
2021-07-26 11.20 11.33 10.85 10.87 1.4M
2021-07-23 11.30 11.45 11.12 11.20 1.0M
2021-07-22 11.32 11.49 11.32 11.36 1.2M
2021-07-21 11.39 11.67 11.39 11.45 0.7M
2021-07-20 11.47 11.47 11.30 11.37 0.4M
2021-07-19 11.52 11.55 11.42 11.49 0.6M
2021-07-16 11.90 11.92 11.63 11.69 0.9M
2021-07-15 11.88 11.98 11.72 11.90 0.6M
2021-07-14 11.88 12.03 11.73 11.89 0.7M
2021-07-13 12.05 12.05 11.87 11.91 0.9M
2021-07-12 11.70 12.06 11.70 11.95 1.6M
2021-07-09 11.32 11.84 11.29 11.77 1.7M
2021-07-08 11.43 11.47 11.27 11.36 0.8M
2021-07-07 11.44 11.45 11.28 11.41 0.6M
2021-07-06 11.24 11.57 11.08 11.44 1.3M
2021-07-05 11.07 11.23 11.05 11.22 0.9M
2021-07-02 11.10 11.13 11.00 11.07 0.7M
2021-07-01 11.15 11.23 11.11 11.11 0.9M
2021-06-30 11.25 11.25 11.12 11.15 0.8M
2021-06-29 11.39 11.40 11.21 11.25 0.9M
2021-06-28 11.30 11.37 11.21 11.34 1.0M
2021-06-25 11.30 11.41 11.24 11.30 1.3M
2021-06-24 11.55 11.56 11.25 11.30 1.9M
2021-06-23 11.94 11.96 11.40 11.55 4.2M
2021-06-22 12.54 13.18 11.81 12.07 8.3M
2021-06-21 11.85 12.74 11.80 12.64 4.4M
2021-06-18 12.61 12.61 11.53 11.92 4.9M
2021-06-17 11.42 11.61 11.23 11.59 2.5M
2021-06-16 11.59 11.68 11.22 11.47 2.3M
2021-06-15 11.22 11.68 11.11 11.50 2.9M
2021-06-11 11.08 11.27 11.00 11.25 1.5M
2021-06-10 11.21 11.30 11.08 11.12 1.0M
2021-06-09 11.36 11.43 11.17 11.17 0.9M
2021-06-08 11.36 11.45 11.28 11.38 1.3M
2021-06-07 11.10 11.39 11.06 11.39 1.6M
2021-06-04 11.13 11.24 10.93 11.03 1.8M
2021-06-03 11.42 11.44 11.09 11.19 1.8M
2021-06-02 11.43 11.49 11.33 11.38 1.0M
2021-06-01 11.44 11.54 11.40 11.42 1.1M
2021-05-31 11.62 11.62 11.30 11.44 1.3M
2021-05-28 11.70 11.72 11.51 11.59 1.1M
2021-05-27 11.57 11.64 11.45 11.59 0.9M
2021-05-26 11.63 11.64 11.46 11.57 1.2M
2021-05-25 11.74 11.74 11.39 11.56 1.3M
2021-05-24 11.55 11.80 11.46 11.69 1.6M
2021-05-21 11.40 11.66 11.36 11.60 2.1M
2021-05-20 11.50 11.55 11.15 11.38 2.4M
2021-05-19 11.49 11.69 11.46 11.46 2.7M
2021-05-18 11.16 12.10 11.16 11.84 5.6M
2021-05-17 12.40 12.69 12.40 12.40 2.6M
2021-05-14 13.93 14.10 13.65 13.78 1.5M
2021-05-13 13.46 14.30 13.46 13.94 2.5M
2021-05-12 13.13 13.90 13.10 13.60 2.6M
2021-05-11 12.98 13.21 12.83 13.11 1.4M
2021-05-10 12.56 13.08 12.54 12.94 1.2M
2021-05-07 12.91 12.95 12.50 12.56 1.3M
2021-05-06 13.15 13.25 12.83 12.91 0.8M
2021-04-30 12.72 13.08 12.63 13.03 0.9M
2021-04-29 13.24 13.24 12.74 12.82 1.1M
2021-04-28 12.70 13.25 12.61 13.07 1.1M
2021-04-27 13.03 13.13 12.64 12.70 1.7M
2021-04-26 13.19 13.26 12.97 13.03 1.0M
2021-04-23 13.30 13.34 13.00 13.19 1.4M
2021-04-22 13.27 13.38 13.19 13.20 1.0M
2021-04-21 13.23 13.39 13.12 13.23 1.2M
2021-04-20 14.10 14.15 13.29 13.29 4.0M
2021-04-19 13.38 14.00 13.25 13.90 3.3M
2021-04-16 13.21 13.39 13.16 13.34 1.0M
2021-04-15 13.18 13.36 13.00 13.27 1.7M
2021-04-14 13.43 13.54 13.18 13.21 2.1M
2021-04-13 13.55 13.65 13.33 13.46 1.5M
2021-04-12 13.48 13.65 13.36 13.55 1.9M
2021-04-09 13.77 13.80 13.47 13.50 2.1M
2021-04-08 13.53 13.78 13.47 13.70 2.2M
2021-04-07 13.75 14.01 13.55 13.64 4.1M
2021-04-06 13.19 14.35 13.08 13.75 6.7M
2021-04-02 13.22 14.15 12.91 13.40 11.5M
2021-04-01 15.00 15.19 14.24 14.24 3.3M
2021-03-31 17.50 17.65 15.82 15.82 7.2M
2021-03-30 17.62 17.81 17.30 17.58 5.7M
2021-03-29 17.29 17.70 16.98 17.69 6.4M
2021-03-26 16.99 17.30 16.99 17.27 9.0M
2021-03-25 16.50 17.06 16.50 16.91 6.8M
2021-03-24 16.30 16.51 16.25 16.49 6.5M
2021-03-23 16.10 16.36 16.10 16.33 7.2M
2021-03-22 15.91 16.24 15.47 16.16 6.0M
2021-03-19 15.77 15.98 15.72 15.83 6.4M
2021-03-18 15.70 15.95 15.65 15.87 5.0M
2021-03-17 16.16 16.24 15.39 15.75 7.6M
2021-03-16 16.24 16.48 15.90 16.13 8.5M
2021-03-15 15.66 16.33 15.61 16.30 10.6M
2021-03-12 15.33 15.99 15.24 15.77 12.1M
2021-03-11 14.65 15.45 14.50 15.32 9.0M
2021-03-10 14.56 14.95 14.44 14.70 4.9M
2021-03-09 14.30 14.80 14.22 14.56 4.6M
2021-03-08 14.70 15.08 14.40 14.40 8.6M
2021-03-05 13.62 14.98 13.39 14.98 12.4M
2021-03-04 13.83 13.90 13.55 13.62 1.4M
2021-03-03 14.22 14.26 13.00 13.72 2.4M
2021-03-02 14.26 14.40 14.02 14.17 1.6M
2021-03-01 14.11 14.42 13.90 14.26 2.6M
2021-02-26 13.20 14.09 13.20 14.00 3.4M
2021-02-25 13.10 13.49 12.97 13.28 1.8M
2021-02-24 12.98 13.15 12.84 13.02 1.7M
2021-02-23 13.14 13.45 12.90 13.02 2.0M
2021-02-22 13.05 13.69 12.94 13.46 3.1M
2021-02-19 13.51 13.51 12.82 12.99 3.0M
2021-02-18 13.70 13.74 13.50 13.54 2.5M
2021-02-10 13.28 13.60 13.18 13.58 3.3M
2021-02-09 13.18 13.40 12.88 13.28 3.0M
2021-02-08 13.22 13.28 12.70 13.27 3.7M
2021-02-05 12.81 13.23 12.75 13.23 2.6M
2021-02-04 12.76 13.01 12.75 12.83 1.2M
2021-02-03 12.96 13.07 12.68 12.84 1.6M
2021-02-02 12.16 13.12 12.13 12.96 3.0M
2021-02-01 12.18 12.49 12.01 12.16 1.3M
2021-01-29 12.58 12.69 12.17 12.33 1.9M
2021-01-28 12.20 12.50 12.20 12.49 1.3M
2021-01-27 12.04 12.47 12.01 12.29 2.0M
2021-01-26 12.00 12.20 11.92 12.03 1.4M
2021-01-25 11.66 12.33 11.60 12.04 2.9M
2021-01-22 11.35 11.72 11.08 11.70 1.9M
2021-01-21 11.21 11.45 11.20 11.34 0.8M
2021-01-20 11.47 11.55 11.21 11.27 1.7M
2021-01-19 11.13 11.68 11.02 11.52 2.0M
2021-01-18 11.10 11.27 10.97 11.14 1.2M
2021-01-15 10.74 11.21 10.62 10.99 2.3M
2021-01-14 10.50 10.87 10.41 10.67 2.0M
2021-01-13 10.99 11.00 10.30 10.50 3.3M
2021-01-12 11.12 11.17 10.73 10.98 2.9M
2021-01-11 12.08 12.18 11.07 11.12 4.6M
2021-01-08 12.10 12.67 11.68 12.13 7.1M
2021-01-07 13.95 13.95 12.59 12.59 5.9M
2021-01-06 14.48 14.56 13.83 13.99 5.6M
2021-01-05 14.51 14.75 14.28 14.48 3.9M
2021-01-04 14.40 14.80 14.10 14.62 5.6M