Shenzhen KTC Technology

001308
🏛️ china →
23.30
Last Update: 2025-09-29
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 27.35 28.52 27.21 27.98 7.4M
2023-12-28 27.45 27.63 27.08 27.45 6.1M
2023-12-27 26.35 27.76 26.06 27.55 9.4M
2023-12-26 26.28 26.32 25.70 26.20 2.8M
2023-12-25 25.88 26.32 25.66 26.30 2.6M
2023-12-22 26.15 26.34 25.60 25.88 2.8M
2023-12-21 25.72 26.17 25.17 26.15 3.2M
2023-12-20 25.73 26.46 25.73 25.81 3.7M
2023-12-19 25.51 26.08 25.23 25.78 1.5M
2023-12-18 25.25 25.83 25.16 25.58 1.5M
2023-12-15 25.79 25.85 25.35 25.39 1.6M
2023-12-14 26.17 26.40 25.63 25.90 2.4M
2023-12-13 26.06 26.75 25.75 26.15 4.0M
2023-12-12 26.25 26.35 26.01 26.14 1.6M
2023-12-11 25.75 26.28 25.51 26.24 2.7M
2023-12-08 26.00 26.19 25.70 25.72 1.3M
2023-12-07 25.58 26.22 25.44 25.90 2.0M
2023-12-06 25.23 25.95 25.08 25.64 1.8M
2023-12-05 26.06 26.06 25.33 25.35 1.9M
2023-12-04 25.79 26.29 25.39 26.12 2.5M
2023-12-01 25.45 25.83 25.00 25.73 1.9M
2023-11-30 26.01 26.07 25.30 25.59 2.4M
2023-11-29 26.11 26.44 25.98 26.07 1.9M
2023-11-28 25.82 26.60 25.55 26.27 3.3M
2023-11-27 25.68 26.38 25.61 25.83 1.9M
2023-11-24 26.18 26.49 25.40 26.00 4.7M
2023-11-23 25.43 27.78 25.41 26.57 7.7M
2023-11-22 25.45 25.67 25.19 25.60 2.1M
2023-11-21 25.98 26.04 25.38 25.64 2.5M
2023-11-20 25.81 26.00 25.66 25.97 2.1M
2023-11-17 25.57 25.79 25.52 25.75 1.6M
2023-11-16 25.66 25.88 25.40 25.65 2.0M
2023-11-15 25.61 26.10 25.58 25.75 3.3M
2023-11-14 25.64 25.79 25.43 25.62 2.3M
2023-11-13 25.46 25.67 25.20 25.65 2.9M
2023-11-10 25.29 25.63 25.11 25.46 3.5M
2023-11-09 25.71 25.79 25.34 25.46 3.7M
2023-11-08 26.18 26.23 25.46 25.66 4.6M
2023-11-07 26.31 26.50 25.73 25.90 9.7M
2023-11-06 24.29 26.64 24.29 26.64 11.6M
2023-11-03 23.77 24.29 23.67 24.22 1.8M
2023-11-02 24.00 24.38 23.71 23.80 2.1M
2023-11-01 23.80 24.15 23.66 24.05 2.2M
2023-10-31 23.25 24.42 23.25 23.80 3.2M
2023-10-30 22.51 23.28 22.51 23.25 1.8M
2023-10-27 22.26 22.84 22.26 22.71 1.4M
2023-10-26 22.13 22.53 21.91 22.47 1.4M
2023-10-25 22.25 22.64 22.19 22.27 1.4M
2023-10-24 22.17 22.37 21.77 22.12 1.8M
2023-10-23 22.98 22.98 21.86 22.14 1.8M
2023-10-20 23.38 23.54 23.00 23.03 1.5M
2023-10-19 23.45 23.76 23.28 23.39 1.3M
2023-10-18 24.30 24.30 23.31 23.55 1.9M
2023-10-17 24.55 24.55 24.10 24.31 1.0M
2023-10-16 25.15 25.15 24.32 24.48 1.5M
2023-10-13 25.11 25.20 24.84 25.02 1.1M
2023-10-12 25.05 25.26 24.99 25.06 0.9M
2023-10-11 25.00 25.19 24.95 25.05 1.1M
2023-10-10 24.82 25.20 24.82 25.02 1.1M
2023-10-09 24.82 24.98 24.70 24.81 0.9M
2023-09-28 24.36 25.00 24.36 24.91 1.6M
2023-09-27 24.15 24.50 24.06 24.35 1.1M
2023-09-26 24.56 24.56 24.20 24.23 0.8M
2023-09-25 24.93 24.93 24.42 24.46 0.9M
2023-09-22 24.05 24.86 24.00 24.86 1.5M
2023-09-21 24.07 24.35 23.95 24.21 1.1M
2023-09-20 24.18 24.42 24.05 24.05 0.7M
2023-09-19 24.72 24.74 24.13 24.32 1.1M
2023-09-18 24.79 24.88 24.38 24.73 0.8M
2023-09-15 24.78 24.99 24.55 24.61 1.0M
2023-09-14 24.91 25.09 24.67 24.77 0.9M
2023-09-13 25.28 25.38 24.71 24.89 1.4M
2023-09-12 25.41 25.49 25.17 25.32 1.1M
2023-09-11 25.47 25.65 25.34 25.47 1.1M
2023-09-08 25.29 25.56 25.18 25.50 1.3M
2023-09-07 25.50 25.60 25.16 25.28 1.3M
2023-09-06 25.27 25.65 25.13 25.64 1.6M
2023-09-05 25.50 25.68 25.25 25.28 1.2M
2023-09-04 25.36 25.50 25.25 25.44 1.3M
2023-09-01 25.12 25.34 25.05 25.27 1.2M
2023-08-31 24.90 25.27 24.90 25.15 1.4M
2023-08-30 25.00 25.33 24.75 25.09 2.1M
2023-08-29 24.15 24.88 24.15 24.80 1.6M
2023-08-28 24.86 25.02 24.10 24.15 2.2M
2023-08-25 24.50 24.50 23.70 23.94 1.5M
2023-08-24 24.32 24.63 24.12 24.43 1.0M
2023-08-23 24.87 24.87 24.38 24.38 1.0M
2023-08-22 24.56 24.90 24.45 24.87 1.2M
2023-08-21 24.62 24.86 24.55 24.55 0.9M
2023-08-18 24.91 25.10 24.61 24.62 1.6M
2023-08-17 24.85 25.20 24.80 25.08 1.3M
2023-08-16 25.50 25.79 24.87 24.96 1.9M
2023-08-15 25.03 26.15 25.02 25.53 3.8M
2023-08-14 24.80 24.89 24.39 24.86 2.0M
2023-08-11 25.42 25.42 25.03 25.06 1.2M
2023-08-10 25.25 25.44 25.01 25.28 1.5M
2023-08-09 25.09 25.20 24.81 25.05 1.7M
2023-08-08 25.27 25.45 24.51 25.02 4.8M
2023-08-07 26.80 26.80 25.30 25.38 8.0M
2023-08-04 28.47 28.47 27.95 27.96 2.4M
2023-08-03 27.76 28.39 27.59 28.27 2.6M
2023-08-02 27.76 27.85 27.57 27.77 1.0M
2023-08-01 27.10 27.92 27.06 27.65 1.9M
2023-07-31 27.24 27.51 27.24 27.32 1.2M
2023-07-28 27.30 27.67 27.16 27.37 1.5M
2023-07-27 27.32 27.95 27.20 27.47 1.5M
2023-07-26 27.68 27.68 27.08 27.30 1.0M
2023-07-25 27.25 27.52 27.12 27.46 1.1M
2023-07-24 26.82 27.35 26.82 27.06 0.8M
2023-07-21 26.76 27.12 26.62 26.82 1.1M
2023-07-20 27.66 27.76 26.86 26.87 2.1M
2023-07-19 27.90 27.96 27.55 27.66 1.2M
2023-07-18 27.95 28.16 27.77 27.95 1.2M
2023-07-17 28.18 28.18 27.75 27.90 1.4M
2023-07-14 27.77 28.18 27.75 28.12 1.9M
2023-07-13 27.45 27.76 27.30 27.75 1.2M
2023-07-12 27.85 28.00 27.39 27.40 1.6M
2023-07-11 27.67 27.85 27.50 27.81 1.3M
2023-07-10 27.66 28.05 27.61 27.76 1.5M
2023-07-07 27.48 27.72 27.10 27.66 1.4M
2023-07-06 27.24 27.93 27.24 27.53 1.6M
2023-07-05 27.65 27.65 27.24 27.36 1.3M
2023-07-04 27.57 27.68 27.40 27.62 1.3M
2023-07-03 27.70 27.82 27.28 27.49 1.5M
2023-06-30 27.06 27.58 27.06 27.46 1.3M
2023-06-29 26.85 27.23 26.82 27.16 1.4M
2023-06-28 27.12 27.13 26.30 26.98 2.0M
2023-06-27 26.78 27.30 26.60 27.20 2.2M
2023-06-26 27.36 27.60 26.75 26.75 2.4M
2023-06-21 28.60 28.60 27.43 27.48 4.4M
2023-06-20 29.20 29.35 28.61 28.61 2.9M
2023-06-19 28.80 29.26 28.65 29.24 3.1M
2023-06-16 28.99 29.08 28.43 28.79 2.7M
2023-06-15 28.60 28.98 28.57 28.97 2.6M
2023-06-14 29.00 29.21 28.69 28.77 3.2M
2023-06-13 29.53 29.53 28.79 29.15 3.7M
2023-06-12 29.54 30.13 29.17 29.73 5.4M
2023-06-09 29.42 29.76 28.95 29.54 4.8M
2023-06-08 29.51 29.77 28.55 29.47 6.3M
2023-06-07 29.33 30.48 29.33 29.66 6.6M
2023-06-06 29.93 30.23 29.37 29.48 13.8M
2023-06-05 28.25 31.03 28.10 31.03 16.4M
2023-06-02 28.02 28.32 27.80 28.21 1.9M
2023-06-01 28.12 28.47 27.89 27.96 2.3M
2023-05-31 27.81 28.50 27.78 28.32 3.1M
2023-05-30 28.30 28.30 27.40 27.78 2.0M
2023-05-29 27.75 28.15 27.58 27.98 1.9M
2023-05-26 27.50 27.65 27.33 27.56 1.3M
2023-05-25 27.54 27.76 26.90 27.44 1.9M
2023-05-24 27.42 27.81 27.24 27.56 1.7M
2023-05-23 27.80 27.88 27.44 27.44 1.6M
2023-05-22 27.78 28.07 27.43 27.66 1.9M
2023-05-19 27.59 27.86 27.45 27.72 2.0M
2023-05-18 27.05 27.65 26.95 27.60 2.9M
2023-05-17 26.80 27.17 26.80 27.05 1.3M
2023-05-16 26.77 27.15 26.50 26.90 1.9M
2023-05-15 26.78 26.93 26.37 26.79 1.5M
2023-05-12 26.92 27.40 26.70 26.79 1.8M
2023-05-11 26.59 27.01 26.50 26.90 1.5M
2023-05-10 26.59 26.85 26.17 26.59 1.3M
2023-05-09 27.18 27.19 26.36 26.45 2.3M
2023-05-08 25.86 27.50 25.81 27.18 3.9M
2023-05-05 26.60 26.69 25.81 25.87 2.3M
2023-05-04 27.31 27.86 26.61 26.80 3.1M
2023-04-28 26.77 27.80 26.68 27.73 3.6M
2023-04-27 27.26 27.52 26.93 27.12 2.2M
2023-04-26 26.95 27.60 26.87 27.45 1.7M
2023-04-25 27.79 27.89 26.78 27.14 2.8M
2023-04-24 27.58 28.12 27.50 27.82 2.1M
2023-04-21 28.21 28.32 27.23 27.43 3.6M
2023-04-20 28.62 28.65 28.22 28.35 2.0M
2023-04-19 28.49 28.92 28.32 28.60 2.0M
2023-04-18 28.75 28.75 28.28 28.62 2.5M
2023-04-17 29.08 29.10 28.44 28.75 2.8M
2023-04-14 28.85 29.14 28.25 29.13 3.3M
2023-04-13 29.52 29.58 28.69 28.75 3.6M
2023-04-12 29.05 29.71 29.02 29.62 3.1M
2023-04-11 28.98 29.33 28.58 29.02 2.9M
2023-04-10 29.68 30.04 29.01 29.09 4.4M
2023-04-07 29.15 29.92 29.08 29.72 4.2M
2023-04-06 28.47 29.67 28.37 29.39 5.6M
2023-04-04 29.36 29.39 28.35 28.59 5.7M
2023-04-03 28.99 29.45 28.94 29.34 4.8M
2023-03-31 29.29 29.62 28.69 29.15 5.8M
2023-03-30 29.77 30.22 29.19 29.55 4.2M
2023-03-29 30.29 30.32 29.69 29.80 3.9M
2023-03-28 31.15 31.31 29.64 29.77 7.4M
2023-03-27 33.07 33.22 30.79 30.99 13.4M
2023-03-24 33.17 34.22 33.03 33.99 8.9M
2023-03-23 32.60 33.35 32.46 33.03 7.9M
2023-03-22 31.38 33.23 31.27 32.82 12.4M
2023-03-21 30.00 31.95 29.95 31.29 11.8M
2023-03-20 29.85 30.77 29.32 30.37 10.2M
2023-03-17 27.30 30.14 27.30 29.64 10.2M
2023-03-16 27.29 27.65 27.06 27.42 1.8M
2023-03-15 27.38 27.89 27.32 27.33 1.8M
2023-03-14 26.91 27.77 26.68 27.46 3.3M
2023-03-13 27.29 27.42 26.70 26.92 2.3M
2023-03-10 27.46 27.55 27.24 27.39 1.3M
2023-03-09 27.60 28.02 27.39 27.62 1.4M
2023-03-08 27.36 27.62 27.24 27.62 1.1M
2023-03-07 28.02 28.19 27.45 27.45 2.7M
2023-03-06 28.27 28.32 27.85 28.13 1.9M
2023-03-03 28.27 28.54 27.79 28.34 2.8M
2023-03-02 28.54 28.82 28.14 28.21 2.7M
2023-03-01 28.27 28.65 28.15 28.62 2.5M
2023-02-28 28.12 28.61 27.96 28.27 1.9M
2023-02-27 28.12 28.72 28.02 28.12 2.1M
2023-02-24 28.49 28.92 28.08 28.39 2.0M
2023-02-23 28.35 28.74 28.25 28.38 1.9M
2023-02-22 28.27 28.60 28.16 28.35 1.6M
2023-02-21 28.59 28.85 28.25 28.49 2.2M
2023-02-20 27.68 28.72 27.39 28.55 3.3M
2023-02-17 27.85 28.19 27.52 27.52 3.5M
2023-02-16 28.78 29.60 27.63 28.03 6.3M
2023-02-15 28.39 29.08 28.32 28.93 4.3M
2023-02-14 28.62 28.79 28.30 28.49 2.1M
2023-02-13 28.47 28.60 28.19 28.55 2.7M
2023-02-10 28.39 28.95 28.34 28.43 3.0M
2023-02-09 28.28 28.62 28.02 28.46 2.5M
2023-02-08 28.97 28.99 28.22 28.22 2.4M
2023-02-07 27.92 28.84 27.90 28.73 4.1M
2023-02-06 28.39 28.43 27.90 27.93 2.7M
2023-02-03 28.43 28.68 28.22 28.48 3.8M
2023-02-02 28.08 28.68 27.76 28.61 5.7M
2023-02-01 27.53 28.12 27.48 28.10 3.9M
2023-01-31 27.64 27.65 27.27 27.45 2.2M
2023-01-30 27.68 27.85 27.39 27.62 3.3M
2023-01-20 27.62 27.69 27.19 27.40 2.5M
2023-01-19 27.32 27.66 27.14 27.57 2.2M
2023-01-18 27.39 27.39 27.14 27.22 1.5M
2023-01-17 27.36 27.52 27.12 27.22 2.0M
2023-01-16 26.71 27.69 26.65 27.49 4.6M
2023-01-13 26.65 26.87 26.42 26.65 1.8M
2023-01-12 26.59 26.86 26.36 26.75 2.8M
2023-01-11 27.14 27.32 26.47 26.54 3.9M
2023-01-10 27.29 27.55 26.93 27.17 3.5M
2023-01-09 26.97 27.42 26.85 27.15 3.7M
2023-01-06 26.79 26.97 26.30 26.85 2.7M
2023-01-05 26.69 27.05 26.65 26.85 3.6M
2023-01-04 26.92 27.18 26.43 26.81 7.4M
2023-01-03 25.27 26.26 25.06 26.26 6.2M