Shenzhen Kinwong Electronic

603228
🏛️ china →
63.28
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
2022-12-30 20.15 20.42 20.04 20.24 1.4M
2022-12-29 19.89 20.28 19.87 20.14 1.4M
2022-12-28 20.22 20.28 19.92 20.03 1.4M
2022-12-27 20.10 20.29 19.89 20.19 1.4M
2022-12-26 19.66 20.16 19.65 20.08 2.0M
2022-12-23 19.83 19.99 19.50 19.71 1.8M
2022-12-22 20.04 20.20 19.82 19.91 1.7M
2022-12-21 20.25 20.41 19.91 20.09 2.0M
2022-12-20 20.44 20.62 20.23 20.28 1.9M
2022-12-19 20.66 20.85 20.35 20.52 2.5M
2022-12-16 21.16 21.18 20.62 20.77 2.3M
2022-12-15 20.64 21.22 20.52 21.17 3.9M
2022-12-14 21.20 21.39 20.57 20.67 3.4M
2022-12-13 21.24 21.26 20.86 20.88 2.1M
2022-12-12 21.28 21.35 20.75 21.21 5.0M
2022-12-09 21.37 21.46 21.11 21.37 3.3M
2022-12-08 21.40 21.45 21.17 21.30 2.6M
2022-12-07 21.23 21.57 21.15 21.37 3.5M
2022-12-06 21.01 21.42 21.01 21.30 3.6M
2022-12-05 21.18 21.27 20.90 21.14 3.3M
2022-12-02 21.00 21.29 20.90 20.99 2.2M
2022-12-01 21.10 21.48 21.00 21.08 3.0M
2022-11-30 20.72 21.10 20.55 20.85 3.5M
2022-11-29 19.98 20.85 19.95 20.62 3.4M
2022-11-28 20.50 20.51 19.85 19.97 3.8M
2022-11-25 20.52 20.84 20.44 20.49 2.3M
2022-11-24 20.93 21.09 20.60 20.68 2.4M
2022-11-23 21.02 21.13 20.52 20.94 2.8M
2022-11-22 21.15 21.44 20.91 21.02 3.3M
2022-11-21 21.35 21.46 20.80 21.12 4.1M
2022-11-18 21.42 21.77 21.30 21.46 5.4M
2022-11-17 21.15 21.51 20.80 21.43 4.2M
2022-11-16 21.40 21.67 21.10 21.19 5.0M
2022-11-15 20.29 21.37 20.11 21.37 8.9M
2022-11-14 20.44 20.80 20.19 20.25 4.8M
2022-11-11 20.63 20.80 20.37 20.55 4.0M
2022-11-10 20.55 20.65 20.07 20.30 4.9M
2022-11-09 20.74 20.90 20.56 20.69 3.4M
2022-11-08 21.17 21.20 20.64 20.85 3.6M
2022-11-07 21.33 21.43 20.82 21.14 5.8M
2022-11-04 21.15 22.00 21.09 21.45 5.9M
2022-11-03 20.45 21.15 20.45 21.09 4.0M
2022-11-02 20.71 21.27 20.56 20.73 3.9M
2022-11-01 20.25 20.85 19.86 20.75 5.9M
2022-10-31 20.00 20.69 20.00 20.26 7.1M
2022-10-28 21.10 21.55 20.50 20.69 4.2M
2022-10-27 21.28 21.48 20.95 21.22 3.2M
2022-10-26 20.54 21.24 20.35 21.08 3.7M
2022-10-25 20.23 20.85 20.01 20.54 3.8M
2022-10-24 20.41 20.88 20.14 20.27 3.3M
2022-10-21 20.52 20.66 20.24 20.46 2.5M
2022-10-20 20.12 20.85 20.10 20.57 3.5M
2022-10-19 20.60 20.87 20.21 20.21 3.0M
2022-10-18 20.50 20.64 20.26 20.39 2.7M
2022-10-17 19.77 20.70 19.77 20.43 4.0M
2022-10-14 19.78 20.06 19.62 19.98 3.0M
2022-10-13 19.37 20.22 19.30 19.61 5.5M
2022-10-12 18.97 19.60 18.85 19.49 4.3M
2022-10-11 19.03 19.16 18.81 18.89 2.9M
2022-10-10 19.50 19.54 19.00 19.03 3.9M
2022-09-30 19.61 19.82 19.32 19.32 1.7M
2022-09-29 20.19 20.19 19.46 19.63 2.8M
2022-09-28 20.10 20.16 19.70 19.73 2.3M
2022-09-27 20.08 20.25 19.79 20.20 2.0M
2022-09-26 19.76 20.24 19.60 19.80 3.5M
2022-09-23 20.45 20.45 19.69 19.90 3.3M
2022-09-22 20.50 20.85 20.35 20.36 3.2M
2022-09-21 20.72 20.81 20.32 20.68 2.3M
2022-09-20 20.66 20.94 20.60 20.70 2.6M
2022-09-19 20.89 21.03 20.41 20.63 3.2M
2022-09-16 20.98 21.35 20.68 20.68 2.6M
2022-09-15 21.92 21.92 20.86 21.17 4.7M
2022-09-14 21.70 22.01 21.56 21.74 2.9M
2022-09-13 21.99 22.40 21.88 21.94 4.5M
2022-09-09 21.88 22.00 21.46 21.90 4.1M
2022-09-08 22.24 22.30 21.70 21.89 2.9M
2022-09-07 22.08 22.37 21.91 22.15 3.6M
2022-09-06 21.95 22.15 21.58 22.08 3.9M
2022-09-05 21.76 22.00 21.50 21.95 4.2M
2022-09-02 21.83 22.02 21.67 21.78 4.0M
2022-09-01 21.87 22.08 21.68 21.73 3.0M
2022-08-31 22.41 22.60 21.52 21.95 6.8M
2022-08-30 22.65 22.65 22.17 22.42 2.8M
2022-08-29 22.14 22.93 21.82 22.60 5.1M
2022-08-26 22.30 23.05 22.27 22.54 7.2M
2022-08-25 23.28 23.50 23.00 23.20 4.2M
2022-08-24 24.60 24.60 23.11 23.23 5.8M
2022-08-23 24.94 24.97 24.02 24.42 8.1M
2022-08-22 24.80 25.26 24.60 24.90 6.3M
2022-08-19 25.25 25.50 24.70 24.79 7.4M
2022-08-18 25.20 25.50 25.03 25.10 6.0M
2022-08-17 25.55 25.83 24.96 25.39 5.4M
2022-08-16 26.28 26.35 25.46 25.73 6.8M
2022-08-15 25.43 26.25 25.11 26.10 8.0M
2022-08-12 25.99 26.19 25.31 25.36 6.0M
2022-08-11 26.31 26.79 25.90 26.00 9.1M
2022-08-10 26.02 26.77 25.82 26.32 7.4M
2022-08-09 26.82 27.10 25.81 26.31 13.0M
2022-08-08 25.98 27.28 24.99 27.17 20.6M
2022-08-05 23.42 24.90 23.22 24.84 11.3M
2022-08-04 23.32 23.60 22.85 23.38 5.1M
2022-08-03 23.90 24.16 22.96 23.10 8.2M
2022-08-02 23.42 24.59 23.08 24.10 16.6M
2022-08-01 22.32 23.65 21.83 23.53 10.0M
2022-07-29 23.00 23.10 22.18 22.28 6.1M
2022-07-28 22.05 23.30 22.05 23.00 7.3M
2022-07-27 21.65 21.94 21.61 21.86 2.0M
2022-07-26 21.30 21.85 21.25 21.75 2.4M
2022-07-25 21.80 22.09 21.26 21.45 2.1M
2022-07-22 21.87 22.26 21.46 21.75 3.0M
2022-07-21 21.83 22.38 21.52 21.85 5.0M
2022-07-20 21.96 22.28 21.86 22.14 4.6M
2022-07-19 21.89 22.16 21.56 22.14 4.5M
2022-07-18 21.60 21.80 21.22 21.75 5.1M
2022-07-15 21.17 22.05 21.10 21.62 5.8M
2022-07-14 21.40 21.58 20.95 21.23 4.7M
2022-07-13 21.15 21.46 21.06 21.18 3.7M
2022-07-12 21.83 21.99 20.93 20.93 5.7M
2022-07-11 22.59 22.59 21.52 22.04 6.6M
2022-07-08 22.95 23.03 22.56 22.62 3.5M
2022-07-07 22.49 22.94 22.27 22.85 4.6M
2022-07-06 22.70 23.14 22.50 22.68 5.7M
2022-07-05 22.96 23.50 22.43 22.75 5.1M
2022-07-04 23.31 23.31 22.50 22.93 5.0M
2022-07-01 23.24 23.78 23.18 23.31 3.9M
2022-06-30 23.64 23.95 23.11 23.33 6.0M
2022-06-29 24.58 24.79 23.43 23.50 7.5M
2022-06-28 24.51 24.85 24.04 24.74 6.8M
2022-06-27 25.27 25.60 24.23 24.30 7.5M
2022-06-24 24.00 25.39 24.00 25.30 8.9M
2022-06-23 22.93 24.11 22.93 24.02 7.2M
2022-06-22 23.43 23.92 22.92 22.97 4.7M
2022-06-21 23.65 23.80 23.23 23.41 3.5M
2022-06-20 24.00 24.34 23.41 23.63 5.6M
2022-06-17 23.89 24.25 23.38 23.84 7.0M
2022-06-16 24.29 24.97 23.96 24.06 4.1M
2022-06-15 24.60 25.12 24.29 24.32 5.9M
2022-06-14 23.75 25.00 23.12 24.60 6.1M
2022-06-13 23.88 24.44 23.64 23.95 4.7M
2022-06-10 23.20 23.97 23.06 23.93 4.7M
2022-06-09 23.99 23.99 23.03 23.40 3.3M
2022-06-08 24.61 24.80 23.61 23.99 4.3M
2022-06-07 25.44 25.47 24.30 24.75 8.4M
2022-06-06 24.87 26.41 23.60 26.01 15.7M
2022-06-02 22.45 24.83 22.27 24.83 8.4M
2022-06-01 22.98 23.15 22.45 22.57 3.1M
2022-05-31 22.30 23.19 22.12 23.01 4.2M
2022-05-30 21.82 22.45 21.66 22.29 2.8M
2022-05-27 21.97 22.63 21.43 21.66 2.2M
2022-05-26 21.50 22.15 21.11 21.97 2.4M
2022-05-25 21.43 21.73 21.15 21.62 3.1M
2022-05-24 22.03 22.36 21.32 21.43 4.1M
2022-05-23 22.43 22.68 21.83 22.11 2.9M
2022-05-20 22.52 22.76 22.17 22.42 3.1M
2022-05-19 22.10 22.68 21.89 22.42 3.8M
2022-05-18 21.76 22.80 21.66 22.52 6.6M
2022-05-17 21.18 22.03 20.82 21.85 9.4M
2022-05-16 21.93 22.52 21.00 21.34 13.0M
2022-05-13 20.49 20.67 20.28 20.47 3.5M
2022-05-12 20.54 20.86 20.24 20.42 3.2M
2022-05-11 20.00 21.36 19.91 20.81 5.5M
2022-05-10 19.12 20.19 19.01 20.10 4.8M
2022-05-09 19.43 19.86 19.20 19.35 3.4M
2022-05-06 19.40 19.68 18.70 19.44 5.8M
2022-05-05 20.55 20.55 19.70 19.82 11.2M
2022-04-29 19.32 20.68 19.31 20.60 3.8M
2022-04-28 19.99 19.99 19.11 19.24 3.1M
2022-04-27 18.62 20.47 18.09 19.98 6.1M
2022-04-26 19.23 19.55 18.81 18.85 4.0M
2022-04-25 20.35 20.48 19.21 19.21 3.3M
2022-04-22 20.77 21.10 20.51 20.58 2.7M
2022-04-21 21.37 21.72 20.75 20.77 3.3M
2022-04-20 21.73 22.10 21.23 21.36 2.9M
2022-04-19 21.84 22.49 21.53 21.65 2.9M
2022-04-18 21.49 22.12 21.38 22.03 2.9M
2022-04-15 21.60 21.90 21.22 21.57 2.5M
2022-04-14 21.91 21.91 21.56 21.77 2.1M
2022-04-13 22.31 22.43 21.50 21.70 5.8M
2022-04-12 21.93 22.53 21.63 22.43 4.0M
2022-04-11 22.82 22.86 21.75 21.91 5.4M
2022-04-08 23.32 23.34 22.30 22.86 7.3M
2022-04-07 23.48 23.75 23.18 23.18 3.1M
2022-04-06 23.85 23.87 23.44 23.65 3.4M
2022-04-01 23.44 24.06 23.17 23.88 5.6M
2022-03-31 24.25 24.38 23.37 23.52 4.7M
2022-03-30 23.88 24.41 23.60 24.30 5.2M
2022-03-29 24.30 24.46 23.64 23.75 3.6M
2022-03-28 24.44 24.98 24.00 24.30 4.3M
2022-03-25 25.30 25.34 24.57 24.57 2.2M
2022-03-24 25.37 25.40 24.68 24.99 2.7M
2022-03-23 25.29 25.55 25.01 25.37 2.7M
2022-03-22 25.62 25.66 24.94 25.16 2.4M
2022-03-21 26.02 26.15 25.10 25.50 2.8M
2022-03-18 26.20 26.44 25.40 25.86 4.3M
2022-03-17 26.37 26.92 25.95 26.20 3.1M
2022-03-16 25.69 25.98 24.49 25.90 4.2M
2022-03-15 26.51 26.73 25.26 25.26 3.4M
2022-03-14 27.20 27.37 26.50 26.50 3.1M
2022-03-11 27.25 27.46 26.33 27.23 3.8M
2022-03-10 27.09 27.76 26.60 27.52 4.8M
2022-03-09 27.54 27.78 25.90 26.60 5.2M
2022-03-08 28.42 28.69 27.40 27.40 3.0M
2022-03-07 29.40 29.55 28.08 28.39 2.8M
2022-03-04 29.18 30.20 29.06 29.60 2.8M
2022-03-03 30.07 30.28 29.10 29.23 3.0M
2022-03-02 30.58 30.68 29.90 30.05 1.9M
2022-03-01 31.44 31.50 30.42 30.66 2.6M
2022-02-28 31.60 31.60 30.53 31.06 2.5M
2022-02-25 31.50 31.75 30.81 31.47 2.5M
2022-02-24 31.38 31.42 30.51 31.00 3.3M
2022-02-23 31.47 31.93 31.16 31.58 4.5M
2022-02-22 31.13 32.19 30.91 31.58 2.1M
2022-02-21 31.66 32.40 31.40 31.45 2.5M
2022-02-18 30.98 32.50 30.70 31.83 4.1M
2022-02-17 30.39 31.24 29.95 30.98 5.9M
2022-02-16 32.43 32.48 30.01 30.60 8.2M
2022-02-15 31.94 32.70 31.47 32.26 4.6M
2022-02-14 32.20 33.40 31.40 32.11 4.1M
2022-02-11 34.06 34.07 31.74 31.83 4.5M
2022-02-10 33.85 35.37 33.52 34.19 3.4M
2022-02-09 33.24 33.90 32.26 33.75 4.0M
2022-02-08 34.30 34.35 31.78 33.06 5.9M
2022-02-07 34.00 34.77 32.97 34.32 4.1M
2022-01-28 34.01 34.65 32.90 33.81 4.5M
2022-01-27 35.24 35.56 34.25 34.43 4.5M
2022-01-26 33.88 35.63 33.01 35.24 7.3M
2022-01-25 33.94 34.78 33.65 33.71 4.5M
2022-01-24 32.76 34.08 32.50 34.00 4.6M
2022-01-21 32.96 33.39 32.03 33.00 5.0M
2022-01-20 33.98 34.05 33.17 33.50 5.4M
2022-01-19 33.55 33.72 32.73 33.43 5.3M
2022-01-18 33.38 33.74 32.50 33.10 4.1M
2022-01-17 32.79 33.80 32.25 33.38 7.3M
2022-01-14 31.96 32.86 31.70 32.74 5.2M
2022-01-13 32.98 33.29 32.24 32.30 2.3M
2022-01-12 32.78 33.49 32.62 32.95 5.3M
2022-01-11 32.54 33.23 32.12 32.50 3.9M
2022-01-10 32.97 33.18 31.90 32.85 5.7M
2022-01-07 33.00 33.65 32.30 33.02 5.6M
2022-01-06 33.05 33.48 32.58 33.12 3.4M
2022-01-05 33.82 34.28 32.70 33.43 5.7M
2022-01-04 34.97 35.13 33.05 33.89 5.0M