Kyland Tech

300353
🏛️ china →
25.77
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 9.48 9.71 9.48 9.68 7.5M
2023-12-28 9.29 9.53 9.18 9.48 9.2M
2023-12-27 9.31 9.42 9.25 9.30 5.9M
2023-12-26 9.48 9.58 9.15 9.24 6.6M
2023-12-25 9.46 9.62 9.40 9.50 4.4M
2023-12-22 9.78 9.80 9.44 9.50 6.7M
2023-12-21 9.70 9.86 9.48 9.74 6.1M
2023-12-20 9.92 10.02 9.74 9.75 5.4M
2023-12-19 9.98 10.06 9.87 9.94 5.7M
2023-12-18 10.19 10.29 9.94 9.98 6.4M
2023-12-15 10.44 10.44 10.16 10.24 4.8M
2023-12-14 10.46 10.56 10.33 10.33 7.2M
2023-12-13 10.45 10.69 10.40 10.46 8.6M
2023-12-12 10.35 10.56 10.32 10.47 7.2M
2023-12-11 10.30 10.38 10.08 10.38 8.3M
2023-12-08 10.35 10.52 10.31 10.36 6.4M
2023-12-07 10.25 10.43 10.20 10.35 6.9M
2023-12-06 10.15 10.34 10.05 10.25 6.0M
2023-12-05 10.56 10.62 10.13 10.15 9.9M
2023-12-04 10.37 10.97 10.34 10.60 15.8M
2023-12-01 10.15 10.38 10.09 10.37 6.6M
2023-11-30 10.24 10.32 10.03 10.15 9.3M
2023-11-29 10.33 10.49 10.26 10.28 6.8M
2023-11-28 10.41 10.55 10.30 10.40 8.2M
2023-11-27 10.46 10.66 10.39 10.43 9.7M
2023-11-24 10.93 11.07 10.38 10.41 14.3M
2023-11-23 10.44 10.58 10.33 10.56 8.0M
2023-11-22 10.62 10.84 10.46 10.47 11.5M
2023-11-21 10.91 11.14 10.72 10.77 17.6M
2023-11-20 10.64 11.03 10.62 10.92 13.2M
2023-11-17 10.55 10.66 10.46 10.66 6.0M
2023-11-16 10.68 10.80 10.56 10.60 6.1M
2023-11-15 10.69 10.89 10.67 10.75 9.4M
2023-11-14 10.45 10.70 10.45 10.68 9.8M
2023-11-13 10.34 10.52 10.34 10.47 8.6M
2023-11-10 10.31 10.50 10.28 10.29 7.8M
2023-11-09 10.35 10.55 10.29 10.36 10.5M
2023-11-08 10.41 10.46 10.27 10.35 12.3M
2023-11-07 10.24 10.42 10.17 10.40 10.3M
2023-11-06 10.11 10.33 10.05 10.29 10.9M
2023-11-03 9.79 10.14 9.79 10.03 10.7M
2023-11-02 9.89 9.94 9.71 9.72 5.9M
2023-11-01 9.88 9.99 9.77 9.86 6.1M
2023-10-31 10.02 10.06 9.75 9.88 9.9M
2023-10-30 9.70 10.14 9.68 10.03 12.3M
2023-10-27 9.90 10.08 9.79 9.83 14.7M
2023-10-26 9.49 9.80 9.44 9.73 11.2M
2023-10-25 9.46 9.75 9.42 9.58 13.2M
2023-10-24 9.88 9.93 9.26 9.52 25.0M
2023-10-23 10.22 10.28 9.92 9.99 11.0M
2023-10-20 10.79 10.89 10.23 10.27 16.4M
2023-10-19 10.97 11.23 10.80 10.84 14.9M
2023-10-18 11.71 11.74 11.09 11.12 20.8M
2023-10-17 11.62 11.96 11.45 11.80 19.5M
2023-10-16 11.65 11.90 11.43 11.73 17.2M
2023-10-13 11.60 11.85 11.40 11.64 16.9M
2023-10-12 11.98 12.00 11.61 11.65 22.0M
2023-10-11 12.17 12.17 11.88 11.97 20.6M
2023-10-10 11.91 12.38 11.81 12.22 34.5M
2023-10-09 11.89 12.08 11.69 12.00 24.7M
2023-09-28 11.95 12.07 11.70 11.94 30.6M
2023-09-27 12.05 12.27 11.91 12.04 45.8M
2023-09-26 11.60 12.44 11.60 12.35 68.3M
2023-09-25 12.35 12.75 11.60 11.60 47.8M
2023-09-22 11.14 11.60 11.12 11.59 25.3M
2023-09-21 11.50 11.56 11.03 11.27 30.7M
2023-09-20 11.17 11.86 11.00 11.71 40.3M
2023-09-19 11.24 11.37 10.98 11.26 15.5M
2023-09-18 10.91 11.53 10.88 11.22 18.6M
2023-09-15 11.36 11.54 11.04 11.10 19.8M
2023-09-14 11.47 11.64 11.20 11.54 21.5M
2023-09-13 11.36 11.45 11.05 11.37 16.9M
2023-09-12 11.38 11.51 11.31 11.41 12.7M
2023-09-11 11.19 11.52 11.01 11.42 19.8M
2023-09-08 10.71 11.27 10.69 11.20 17.2M
2023-09-07 11.00 11.01 10.74 10.76 9.5M
2023-09-06 10.43 11.08 10.31 11.05 16.6M
2023-09-05 10.48 10.60 10.43 10.48 6.1M
2023-09-04 10.50 10.55 10.31 10.53 8.0M
2023-09-01 10.71 10.79 10.40 10.47 7.2M
2023-08-31 10.72 10.89 10.67 10.75 5.5M
2023-08-30 10.58 10.91 10.56 10.79 9.5M
2023-08-29 9.93 10.71 9.90 10.62 14.9M
2023-08-28 10.60 10.77 10.00 10.05 11.2M
2023-08-25 10.50 10.53 9.96 10.00 15.0M
2023-08-24 10.71 10.87 10.55 10.59 5.3M
2023-08-23 10.93 11.01 10.68 10.70 6.0M
2023-08-22 10.73 11.04 10.62 11.00 7.6M
2023-08-21 10.78 10.99 10.72 10.73 5.0M
2023-08-18 10.88 11.02 10.75 10.79 7.5M
2023-08-17 10.77 11.02 10.64 10.93 8.0M
2023-08-16 11.19 11.19 10.75 10.77 13.2M
2023-08-15 11.21 11.58 11.04 11.24 13.0M
2023-08-14 11.03 11.20 10.92 11.16 6.2M
2023-08-11 11.28 11.47 11.06 11.07 6.0M
2023-08-10 11.12 11.25 11.04 11.23 4.8M
2023-08-09 11.29 11.44 11.15 11.16 5.2M
2023-08-08 11.46 11.56 11.35 11.37 5.7M
2023-08-07 11.54 11.68 11.36 11.45 7.5M
2023-08-04 11.21 11.64 11.21 11.54 12.1M
2023-08-03 11.30 11.44 11.16 11.23 8.5M
2023-08-02 11.43 11.57 11.33 11.45 11.5M
2023-08-01 11.18 11.38 11.08 11.29 8.5M
2023-07-31 11.00 11.30 10.85 11.16 7.5M
2023-07-28 11.00 11.06 10.88 10.99 6.0M
2023-07-27 11.14 11.19 10.97 10.99 6.3M
2023-07-26 11.39 11.49 11.07 11.13 8.2M
2023-07-25 11.38 11.55 11.25 11.44 7.2M
2023-07-24 11.33 11.58 11.25 11.31 7.5M
2023-07-21 11.53 11.73 11.35 11.42 10.2M
2023-07-20 12.10 12.12 11.66 11.70 12.5M
2023-07-19 12.21 12.30 11.97 12.01 10.2M
2023-07-18 12.40 12.59 12.19 12.20 10.5M
2023-07-17 12.57 12.65 12.28 12.40 9.4M
2023-07-14 12.20 12.68 12.16 12.56 12.7M
2023-07-13 11.99 12.32 11.87 12.21 10.7M
2023-07-12 12.38 12.42 11.94 11.96 9.3M
2023-07-11 12.05 12.57 11.97 12.39 10.9M
2023-07-10 12.23 12.26 11.90 12.01 11.5M
2023-07-07 12.43 12.58 11.75 12.21 21.1M
2023-07-06 12.61 12.89 12.46 12.54 15.2M
2023-07-05 12.92 13.06 12.64 12.66 10.6M
2023-07-04 12.78 13.09 12.56 12.98 13.2M
2023-07-03 12.99 13.03 12.56 12.80 13.1M
2023-06-30 13.10 13.18 12.90 13.01 14.6M
2023-06-29 12.84 13.40 12.68 13.18 21.4M
2023-06-28 13.02 13.03 12.20 12.75 22.3M
2023-06-27 12.65 13.00 12.55 13.00 15.9M
2023-06-26 12.65 13.09 12.54 12.62 18.6M
2023-06-21 12.99 13.37 12.55 12.88 25.6M
2023-06-20 12.84 13.13 12.61 13.05 23.4M
2023-06-19 12.76 12.93 12.60 12.84 18.7M
2023-06-16 12.45 12.80 12.32 12.76 22.4M
2023-06-15 12.51 12.90 12.49 12.60 23.8M
2023-06-14 12.34 12.82 12.19 12.62 21.6M
2023-06-13 12.32 12.39 12.12 12.33 16.8M
2023-06-12 12.10 12.46 11.94 12.38 20.5M
2023-06-09 11.79 12.14 11.61 12.10 14.4M
2023-06-08 11.85 11.95 11.63 11.80 7.8M
2023-06-07 11.55 11.99 11.42 11.86 11.8M
2023-06-06 11.82 11.95 11.53 11.59 12.6M
2023-06-05 11.83 12.08 11.81 11.87 10.7M
2023-06-02 12.12 12.17 11.86 11.87 14.6M
2023-06-01 11.74 12.25 11.72 12.11 23.7M
2023-05-31 11.54 11.92 11.44 11.78 20.8M
2023-05-30 11.72 11.77 11.31 11.60 18.1M
2023-05-29 11.25 11.66 11.25 11.58 19.0M
2023-05-26 11.11 11.39 10.96 11.30 14.2M
2023-05-25 11.30 11.43 10.91 11.15 15.1M
2023-05-24 10.91 11.55 10.84 11.31 23.0M
2023-05-23 11.17 11.20 10.88 10.89 11.2M
2023-05-22 11.18 11.34 11.05 11.14 12.5M
2023-05-19 11.01 11.57 11.01 11.32 22.2M
2023-05-18 10.71 11.15 10.70 11.11 20.8M
2023-05-17 10.41 10.70 10.40 10.69 8.3M
2023-05-16 10.65 10.72 10.46 10.46 8.1M
2023-05-15 10.60 10.66 10.38 10.65 8.7M
2023-05-12 10.67 10.73 10.41 10.62 10.6M
2023-05-11 10.64 10.82 10.49 10.73 11.0M
2023-05-10 10.80 10.80 10.40 10.56 13.3M
2023-05-09 11.01 11.21 10.72 10.74 14.7M
2023-05-08 10.89 11.09 10.71 11.04 15.0M
2023-05-05 10.75 10.95 10.64 10.75 11.9M
2023-05-04 11.03 11.29 10.62 10.80 24.0M
2023-04-28 10.95 11.30 10.95 11.25 14.3M
2023-04-27 11.18 11.36 10.95 10.99 15.3M
2023-04-26 11.20 11.62 11.02 11.07 24.8M
2023-04-25 12.00 12.23 11.12 11.25 34.0M
2023-04-24 12.45 12.78 12.29 12.45 19.4M
2023-04-21 13.73 13.83 12.40 12.49 31.5M
2023-04-20 13.28 13.58 13.16 13.39 17.6M
2023-04-19 13.18 13.60 13.01 13.25 15.7M
2023-04-18 13.29 13.29 12.84 13.11 17.3M
2023-04-17 13.24 13.57 13.03 13.21 17.7M
2023-04-14 13.61 13.75 13.18 13.47 18.7M
2023-04-13 14.13 14.19 13.48 13.53 24.3M
2023-04-12 13.78 14.30 13.37 14.12 23.2M
2023-04-11 13.84 14.14 13.61 13.79 27.1M
2023-04-10 14.95 15.25 13.73 13.77 40.5M
2023-04-07 14.96 15.10 14.20 14.85 40.8M
2023-04-06 14.20 15.50 14.20 14.96 55.5M
2023-04-04 14.30 14.66 13.52 14.44 54.9M
2023-04-03 12.86 14.19 12.86 14.12 51.7M
2023-03-31 12.88 13.00 12.45 12.89 21.0M
2023-03-30 13.16 13.26 12.55 12.70 28.1M
2023-03-29 13.54 13.60 12.91 13.28 44.1M
2023-03-28 12.53 14.44 12.52 13.83 65.3M
2023-03-27 12.40 12.75 12.24 12.53 21.3M
2023-03-24 12.23 12.60 12.07 12.41 22.1M
2023-03-23 11.80 12.34 11.76 12.25 21.2M
2023-03-22 11.51 11.95 11.46 11.88 15.4M
2023-03-21 11.33 11.59 11.00 11.53 14.3M
2023-03-20 11.77 11.82 11.29 11.34 14.2M
2023-03-17 11.45 11.88 11.45 11.77 12.8M
2023-03-16 11.48 11.63 11.29 11.37 10.0M
2023-03-15 11.86 11.94 11.55 11.60 10.4M
2023-03-14 12.03 12.10 11.64 11.69 15.8M
2023-03-13 11.32 12.25 11.32 12.16 23.3M
2023-03-10 11.56 11.77 11.48 11.52 9.9M
2023-03-09 11.55 11.73 11.32 11.65 10.7M
2023-03-08 11.28 11.66 11.21 11.63 13.2M
2023-03-07 11.60 11.72 11.22 11.25 16.3M
2023-03-06 11.78 11.79 11.51 11.58 12.5M
2023-03-03 11.76 11.98 11.59 11.77 15.1M
2023-03-02 12.03 12.10 11.76 11.80 20.4M
2023-03-01 11.69 12.07 11.68 11.93 19.7M
2023-02-28 11.92 12.04 11.54 11.77 19.5M
2023-02-27 11.96 12.12 11.65 11.68 16.7M
2023-02-24 12.04 12.23 11.90 12.04 15.7M
2023-02-23 12.39 12.78 12.07 12.21 38.3M
2023-02-22 11.64 12.89 11.60 12.63 42.3M
2023-02-21 11.79 12.00 11.58 11.76 13.9M
2023-02-20 11.69 11.93 11.42 11.79 14.8M
2023-02-17 11.75 11.96 11.43 11.60 19.1M
2023-02-16 11.83 12.40 11.55 11.69 28.7M
2023-02-15 11.53 12.06 11.49 11.86 17.6M
2023-02-14 11.69 11.84 11.46 11.53 12.7M
2023-02-13 11.75 11.78 11.44 11.57 17.9M
2023-02-10 11.20 12.10 11.18 11.75 34.0M
2023-02-09 10.87 11.23 10.78 11.22 14.2M
2023-02-08 11.09 11.28 10.87 10.92 16.7M
2023-02-07 11.40 11.40 11.11 11.26 15.9M
2023-02-06 11.10 11.34 10.96 11.19 14.5M
2023-02-03 11.10 11.20 10.87 11.10 14.8M
2023-02-02 11.00 11.55 10.92 11.11 24.7M
2023-02-01 10.62 11.36 10.58 11.03 28.5M
2023-01-31 10.48 10.75 10.46 10.66 18.3M
2023-01-30 10.55 10.69 10.40 10.49 11.1M
2023-01-20 10.42 10.66 10.32 10.45 11.3M
2023-01-19 10.28 10.47 10.23 10.39 11.1M
2023-01-18 10.08 10.29 10.03 10.22 8.1M
2023-01-17 10.18 10.21 10.00 10.12 6.5M
2023-01-16 9.88 10.24 9.86 10.11 10.3M
2023-01-13 9.98 9.99 9.74 9.88 6.0M
2023-01-12 9.86 10.03 9.77 9.91 7.1M
2023-01-11 10.00 10.02 9.78 9.78 6.9M
2023-01-10 9.85 10.10 9.77 10.03 12.3M
2023-01-09 9.89 10.01 9.80 9.85 7.5M
2023-01-06 10.08 10.12 9.84 9.86 8.0M
2023-01-05 10.11 10.15 9.92 10.06 8.9M
2023-01-04 10.11 10.23 9.93 10.09 14.5M
2023-01-03 8.90 10.06 8.87 10.03 23.4M