Kuangda Technology

002516
🏛️ china →
6.24
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
2023-12-29 4.87 4.95 4.84 4.93 9.1M
2023-12-28 4.78 4.87 4.73 4.85 10.1M
2023-12-27 4.79 4.82 4.74 4.78 7.4M
2023-12-26 4.85 4.86 4.74 4.75 6.7M
2023-12-25 4.85 4.88 4.82 4.86 8.7M
2023-12-22 4.92 4.93 4.82 4.84 10.7M
2023-12-21 4.82 4.93 4.80 4.91 10.5M
2023-12-20 5.00 5.01 4.88 4.89 8.5M
2023-12-19 4.98 5.01 4.93 4.97 9.1M
2023-12-18 5.05 5.07 4.97 4.98 10.7M
2023-12-15 5.06 5.10 5.04 5.06 7.5M
2023-12-14 5.09 5.15 5.04 5.08 11.5M
2023-12-13 5.06 5.17 5.04 5.09 12.2M
2023-12-12 5.06 5.09 5.01 5.08 12.8M
2023-12-11 4.99 5.07 4.97 5.05 20.9M
2023-12-08 5.07 5.13 5.01 5.02 19.2M
2023-12-07 5.13 5.15 5.06 5.06 13.1M
2023-12-06 5.08 5.19 5.08 5.14 10.7M
2023-12-05 5.17 5.19 5.09 5.09 13.9M
2023-12-04 5.27 5.28 5.16 5.18 13.4M
2023-12-01 5.22 5.29 5.17 5.25 13.4M
2023-11-30 5.27 5.30 5.18 5.23 16.2M
2023-11-29 5.33 5.36 5.26 5.27 14.5M
2023-11-28 5.21 5.36 5.19 5.33 22.1M
2023-11-27 5.20 5.25 5.15 5.21 10.6M
2023-11-24 5.24 5.25 5.16 5.19 13.0M
2023-11-23 5.14 5.26 5.14 5.26 14.7M
2023-11-22 5.24 5.27 5.16 5.16 15.9M
2023-11-21 5.28 5.32 5.22 5.24 17.0M
2023-11-20 5.31 5.33 5.26 5.28 16.0M
2023-11-17 5.24 5.33 5.23 5.29 18.0M
2023-11-16 5.28 5.36 5.24 5.26 23.4M
2023-11-15 5.37 5.39 5.27 5.33 34.8M
2023-11-14 5.23 5.40 5.20 5.34 49.7M
2023-11-13 5.14 5.22 5.13 5.18 17.0M
2023-11-10 5.12 5.16 5.08 5.10 11.1M
2023-11-09 5.18 5.19 5.07 5.15 19.1M
2023-11-08 5.21 5.27 5.14 5.19 17.8M
2023-11-07 5.19 5.22 5.13 5.21 18.6M
2023-11-06 5.10 5.18 5.07 5.17 17.6M
2023-11-03 5.05 5.10 5.04 5.06 13.9M
2023-11-02 5.16 5.19 5.03 5.05 23.6M
2023-11-01 5.11 5.21 5.09 5.16 18.9M
2023-10-31 5.15 5.23 5.09 5.14 24.2M
2023-10-30 5.14 5.25 5.09 5.16 28.9M
2023-10-27 5.02 5.16 5.02 5.10 30.9M
2023-10-26 4.93 5.13 4.93 5.09 39.5M
2023-10-25 4.78 5.19 4.78 5.00 41.7M
2023-10-24 4.69 4.81 4.66 4.77 15.5M
2023-10-23 4.75 4.82 4.63 4.65 18.1M
2023-10-20 4.74 4.90 4.72 4.74 16.3M
2023-10-19 4.90 4.91 4.78 4.80 18.6M
2023-10-18 5.02 5.02 4.87 4.88 31.5M
2023-10-17 5.05 5.08 4.96 5.02 32.5M
2023-10-16 4.92 5.04 4.88 4.98 37.5M
2023-10-13 4.76 4.97 4.73 4.92 33.5M
2023-10-12 4.68 4.77 4.65 4.76 13.5M
2023-10-11 4.71 4.74 4.66 4.70 13.4M
2023-10-10 4.62 4.88 4.60 4.74 22.3M
2023-10-09 4.57 4.75 4.53 4.63 18.1M
2023-09-28 4.48 4.59 4.48 4.55 12.7M
2023-09-27 4.60 4.61 4.45 4.47 18.7M
2023-09-26 4.74 4.76 4.56 4.62 21.7M
2023-09-25 4.72 4.81 4.72 4.78 21.2M
2023-09-22 4.68 4.79 4.63 4.79 26.2M
2023-09-21 4.72 4.79 4.66 4.74 21.7M
2023-09-20 4.80 4.84 4.73 4.75 28.2M
2023-09-19 4.90 4.92 4.69 4.84 62.7M
2023-09-18 4.57 5.07 4.55 5.07 41.1M
2023-09-15 4.61 4.63 4.54 4.61 7.7M
2023-09-14 4.63 4.65 4.55 4.58 7.1M
2023-09-13 4.65 4.68 4.58 4.62 6.4M
2023-09-12 4.69 4.73 4.66 4.68 5.1M
2023-09-11 4.69 4.71 4.63 4.69 8.8M
2023-09-08 4.62 4.77 4.60 4.71 9.3M
2023-09-07 4.76 4.76 4.60 4.62 8.5M
2023-09-06 4.66 4.78 4.62 4.76 10.0M
2023-09-05 4.69 4.71 4.65 4.67 5.5M
2023-09-04 4.61 4.69 4.61 4.67 7.0M
2023-09-01 4.60 4.66 4.59 4.61 4.5M
2023-08-31 4.64 4.70 4.61 4.63 6.5M
2023-08-30 4.58 4.73 4.58 4.64 10.6M
2023-08-29 4.39 4.55 4.36 4.55 9.9M
2023-08-28 4.53 4.56 4.36 4.38 11.4M
2023-08-25 4.41 4.46 4.30 4.33 6.2M
2023-08-24 4.47 4.49 4.40 4.40 6.4M
2023-08-23 4.48 4.52 4.42 4.47 5.1M
2023-08-22 4.54 4.58 4.42 4.48 7.1M
2023-08-21 4.56 4.62 4.52 4.52 4.8M
2023-08-18 4.60 4.65 4.55 4.55 4.5M
2023-08-17 4.52 4.62 4.49 4.61 5.4M
2023-08-16 4.60 4.61 4.51 4.52 4.7M
2023-08-15 4.58 4.67 4.56 4.62 5.4M
2023-08-14 4.55 4.60 4.52 4.59 4.9M
2023-08-11 4.68 4.68 4.59 4.59 5.7M
2023-08-10 4.66 4.70 4.63 4.67 3.6M
2023-08-09 4.75 4.75 4.64 4.67 9.2M
2023-08-08 4.78 4.82 4.73 4.76 4.4M
2023-08-07 4.88 4.91 4.76 4.78 8.6M
2023-08-04 4.93 4.96 4.87 4.88 7.1M
2023-08-03 4.91 5.07 4.88 4.90 12.5M
2023-08-02 4.87 4.95 4.85 4.94 8.3M
2023-08-01 4.94 4.94 4.85 4.88 8.8M
2023-07-31 4.89 4.97 4.87 4.95 10.2M
2023-07-28 4.86 4.95 4.78 4.91 17.7M
2023-07-27 4.83 5.08 4.82 4.93 25.4M
2023-07-26 4.89 4.89 4.78 4.81 5.1M
2023-07-25 4.78 4.86 4.77 4.86 6.4M
2023-07-24 4.75 4.81 4.70 4.75 5.6M
2023-07-21 4.79 4.82 4.74 4.76 5.1M
2023-07-20 4.87 4.90 4.80 4.82 6.5M
2023-07-19 4.88 4.91 4.83 4.86 6.0M
2023-07-18 4.76 4.95 4.74 4.90 12.1M
2023-07-17 4.76 4.83 4.73 4.77 4.9M
2023-07-14 4.83 4.84 4.74 4.77 6.1M
2023-07-13 4.87 4.88 4.78 4.81 8.9M
2023-07-12 4.88 4.97 4.85 4.85 8.0M
2023-07-11 4.88 4.89 4.84 4.88 5.0M
2023-07-10 4.87 4.90 4.85 4.86 4.9M
2023-07-07 4.86 4.89 4.83 4.86 5.6M
2023-07-06 4.86 4.90 4.83 4.88 6.3M
2023-07-05 4.91 4.92 4.84 4.85 5.9M
2023-07-04 4.81 4.92 4.80 4.90 9.4M
2023-07-03 4.85 4.91 4.80 4.81 8.1M
2023-06-30 4.75 4.85 4.75 4.84 7.5M
2023-06-29 4.74 4.80 4.72 4.78 6.2M
2023-06-28 4.71 4.77 4.63 4.75 10.3M
2023-06-27 4.73 4.73 4.66 4.70 6.4M
2023-06-26 4.68 4.77 4.66 4.70 10.8M
2023-06-21 4.66 4.72 4.62 4.68 7.7M
2023-06-20 4.69 4.71 4.62 4.68 6.0M
2023-06-19 4.62 4.73 4.61 4.69 7.7M
2023-06-16 4.61 4.71 4.60 4.64 8.2M
2023-06-15 4.58 4.63 4.58 4.61 4.8M
2023-06-14 4.61 4.65 4.54 4.61 7.5M
2023-06-13 4.53 4.62 4.51 4.58 8.9M
2023-06-12 4.37 4.63 4.35 4.55 15.6M
2023-06-09 4.26 4.38 4.26 4.35 8.5M
2023-06-08 4.33 4.36 4.25 4.27 8.6M
2023-06-07 4.42 4.44 4.33 4.34 8.6M
2023-06-06 4.63 4.64 4.40 4.42 14.4M
2023-06-05 4.68 4.68 4.63 4.64 5.5M
2023-06-02 4.65 4.67 4.62 4.66 4.6M
2023-06-01 4.63 4.69 4.62 4.62 4.6M
2023-05-31 4.69 4.69 4.63 4.64 3.8M
2023-05-30 4.65 4.69 4.62 4.67 3.7M
2023-05-29 4.70 4.73 4.64 4.66 3.8M
2023-05-26 4.66 4.71 4.60 4.70 5.3M
2023-05-25 4.67 4.70 4.61 4.66 5.5M
2023-05-24 4.67 4.74 4.65 4.69 5.6M
2023-05-23 4.68 4.69 4.65 4.67 3.7M
2023-05-22 4.63 4.70 4.60 4.69 6.2M
2023-05-19 4.65 4.66 4.59 4.64 4.6M
2023-05-18 4.63 4.65 4.61 4.64 4.5M
2023-05-17 4.59 4.64 4.58 4.63 3.7M
2023-05-16 4.65 4.66 4.57 4.59 5.2M
2023-05-15 4.60 4.67 4.60 4.66 4.2M
2023-05-12 4.71 4.74 4.62 4.63 5.7M
2023-05-11 4.67 4.75 4.64 4.71 6.0M
2023-05-10 4.69 4.71 4.62 4.66 8.8M
2023-05-09 4.74 4.75 4.68 4.70 7.3M
2023-05-08 4.93 4.94 4.90 4.91 5.4M
2023-05-05 4.97 4.98 4.86 4.91 5.2M
2023-05-04 4.99 5.02 4.94 4.95 7.3M
2023-04-28 4.93 5.00 4.93 5.00 4.8M
2023-04-27 4.92 4.95 4.88 4.94 4.9M
2023-04-26 4.84 4.95 4.84 4.91 7.1M
2023-04-25 4.87 4.91 4.76 4.80 6.8M
2023-04-24 4.86 4.89 4.79 4.87 4.5M
2023-04-21 4.96 4.97 4.84 4.86 10.7M
2023-04-20 4.96 4.98 4.92 4.95 6.0M
2023-04-19 4.96 5.04 4.94 4.98 7.2M
2023-04-18 5.01 5.04 4.97 4.98 7.1M
2023-04-17 5.08 5.08 5.01 5.03 10.5M
2023-04-14 5.09 5.12 5.05 5.08 11.6M
2023-04-13 5.07 5.29 5.07 5.11 19.6M
2023-04-12 5.11 5.12 5.05 5.09 7.8M
2023-04-11 5.11 5.14 5.07 5.10 8.9M
2023-04-10 5.23 5.25 5.09 5.11 13.5M
2023-04-07 5.20 5.32 5.18 5.22 12.6M
2023-04-06 5.11 5.22 5.08 5.21 15.4M
2023-04-04 5.17 5.23 5.08 5.14 13.0M
2023-04-03 5.13 5.20 5.13 5.17 10.8M
2023-03-31 5.08 5.18 5.05 5.13 8.2M
2023-03-30 5.16 5.16 5.03 5.06 9.4M
2023-03-29 5.15 5.19 5.11 5.16 8.3M
2023-03-28 5.17 5.18 5.12 5.13 6.1M
2023-03-27 5.23 5.23 5.13 5.16 9.1M
2023-03-24 5.17 5.24 5.15 5.24 12.5M
2023-03-23 5.12 5.20 5.09 5.17 12.7M
2023-03-22 5.12 5.13 5.08 5.12 6.6M
2023-03-21 5.05 5.11 5.04 5.11 9.7M
2023-03-20 5.04 5.07 4.98 5.05 8.3M
2023-03-17 5.00 5.05 5.00 5.02 7.7M
2023-03-16 5.04 5.06 4.97 4.99 7.6M
2023-03-15 5.03 5.10 5.02 5.06 9.1M
2023-03-14 4.98 5.08 4.90 5.03 12.4M
2023-03-13 5.01 5.05 4.95 4.99 10.8M
2023-03-10 5.13 5.13 5.03 5.04 10.7M
2023-03-09 5.08 5.10 5.05 5.07 7.4M
2023-03-08 5.01 5.09 5.01 5.08 8.2M
2023-03-07 5.12 5.14 5.02 5.02 17.5M
2023-03-06 5.23 5.27 5.12 5.13 21.5M
2023-03-03 5.18 5.40 5.18 5.25 27.3M
2023-03-02 5.25 5.26 5.17 5.18 10.5M
2023-03-01 5.20 5.24 5.17 5.24 7.4M
2023-02-28 5.19 5.25 5.13 5.21 8.5M
2023-02-27 5.20 5.22 5.12 5.13 8.6M
2023-02-24 5.26 5.27 5.18 5.22 6.8M
2023-02-23 5.26 5.29 5.21 5.23 7.2M
2023-02-22 5.28 5.28 5.23 5.26 6.8M
2023-02-21 5.26 5.35 5.24 5.29 9.9M
2023-02-20 5.25 5.27 5.17 5.26 9.8M
2023-02-17 5.30 5.32 5.21 5.22 10.5M
2023-02-16 5.40 5.42 5.20 5.27 17.2M
2023-02-15 5.40 5.45 5.38 5.40 11.9M
2023-02-14 5.45 5.48 5.36 5.40 17.6M
2023-02-13 5.52 5.53 5.44 5.46 16.0M
2023-02-10 5.57 5.58 5.45 5.52 16.8M
2023-02-09 5.47 5.56 5.44 5.56 18.2M
2023-02-08 5.53 5.55 5.46 5.47 10.6M
2023-02-07 5.45 5.54 5.43 5.53 15.5M
2023-02-06 5.52 5.54 5.41 5.44 15.0M
2023-02-03 5.56 5.61 5.40 5.51 17.9M
2023-02-02 5.60 5.65 5.51 5.56 21.2M
2023-02-01 5.56 5.62 5.53 5.60 17.7M
2023-01-31 5.50 5.59 5.49 5.54 17.3M
2023-01-30 5.58 5.69 5.45 5.53 29.5M
2023-01-20 5.32 5.40 5.30 5.38 12.5M
2023-01-19 5.29 5.32 5.25 5.32 11.2M
2023-01-18 5.32 5.35 5.27 5.29 10.1M
2023-01-17 5.31 5.43 5.27 5.31 16.7M
2023-01-16 5.27 5.33 5.23 5.29 18.2M
2023-01-13 5.34 5.40 5.25 5.33 28.1M
2023-01-12 5.22 5.40 5.15 5.40 36.1M
2023-01-11 5.16 5.30 5.14 5.22 19.4M
2023-01-10 5.16 5.22 5.11 5.18 14.7M
2023-01-09 5.10 5.20 5.10 5.15 13.6M
2023-01-06 5.06 5.21 5.06 5.10 18.0M
2023-01-05 5.06 5.10 5.02 5.09 14.0M
2023-01-04 5.05 5.17 5.00 5.08 16.4M
2023-01-03 4.87 5.11 4.86 5.07 24.0M