Sichuan Kexin Mechanic Electric

300092
🏛️ china →
17.17
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 13.00 13.55 12.81 13.35 5.4M
2022-12-29 12.52 13.16 12.49 12.94 4.2M
2022-12-28 12.75 12.80 12.25 12.53 3.5M
2022-12-27 13.10 13.14 12.42 12.75 2.9M
2022-12-26 12.67 13.16 12.57 13.10 2.2M
2022-12-23 12.83 12.90 12.50 12.78 2.3M
2022-12-22 13.24 13.27 12.69 12.75 2.7M
2022-12-21 13.34 13.50 12.42 13.09 2.9M
2022-12-20 12.97 13.36 12.80 13.12 3.6M
2022-12-19 13.65 13.68 12.92 13.05 2.4M
2022-12-16 13.58 13.72 13.18 13.29 2.3M
2022-12-15 13.09 13.89 13.09 13.60 3.2M
2022-12-14 13.34 13.98 13.17 13.33 4.5M
2022-12-13 13.66 13.80 13.21 13.58 3.4M
2022-12-12 13.80 13.89 13.46 13.70 3.4M
2022-12-09 14.15 14.34 13.61 13.76 3.6M
2022-12-08 14.26 14.66 14.05 14.29 2.7M
2022-12-07 14.06 14.66 14.06 14.30 3.6M
2022-12-06 14.25 14.45 14.06 14.19 3.1M
2022-12-05 14.56 14.74 14.05 14.45 4.0M
2022-12-02 14.72 15.25 14.40 14.56 4.1M
2022-12-01 14.72 15.00 14.62 14.82 3.1M
2022-11-30 14.58 14.79 14.20 14.71 3.2M
2022-11-29 14.88 14.88 14.38 14.45 3.3M
2022-11-28 14.76 14.99 14.50 14.61 4.8M
2022-11-25 15.20 15.24 14.80 14.90 5.1M
2022-11-24 15.41 15.70 14.89 15.30 7.4M
2022-11-23 15.24 15.27 14.67 15.15 6.2M
2022-11-22 15.20 15.49 14.99 15.24 6.5M
2022-11-21 14.70 15.54 14.38 15.44 9.6M
2022-11-18 14.42 15.08 14.22 14.74 10.1M
2022-11-17 14.42 14.45 13.81 14.36 5.2M
2022-11-16 14.50 14.50 14.10 14.35 5.6M
2022-11-15 14.12 14.60 13.75 14.45 8.4M
2022-11-14 14.59 14.65 13.78 14.11 12.9M
2022-11-11 14.99 15.01 14.00 14.50 12.1M
2022-11-10 14.95 15.29 14.47 14.81 12.4M
2022-11-09 14.23 15.41 14.20 14.80 20.0M
2022-11-08 14.01 14.33 13.60 14.13 18.0M
2022-11-07 12.80 14.78 12.71 13.93 26.9M
2022-11-04 11.80 12.47 11.71 12.34 11.1M
2022-11-03 11.44 11.96 11.24 11.77 10.9M
2022-11-02 11.30 11.71 11.25 11.48 11.2M
2022-11-01 10.28 11.38 10.19 11.27 14.9M
2022-10-31 10.15 10.31 9.90 10.15 3.2M
2022-10-28 10.36 10.38 10.01 10.07 4.1M
2022-10-27 10.40 10.58 10.33 10.36 3.2M
2022-10-26 10.36 10.53 10.32 10.47 4.4M
2022-10-25 9.89 10.51 9.79 10.42 6.8M
2022-10-24 10.17 10.41 10.02 10.05 5.0M
2022-10-21 10.10 10.22 9.93 10.10 3.2M
2022-10-20 10.06 10.33 9.86 10.03 4.6M
2022-10-19 10.24 10.40 10.16 10.18 3.9M
2022-10-18 10.07 10.55 10.03 10.28 8.2M
2022-10-17 9.65 10.02 9.65 9.96 4.8M
2022-10-14 9.73 9.74 9.53 9.64 3.8M
2022-10-13 9.53 9.75 9.44 9.56 4.7M
2022-10-12 9.34 9.72 9.16 9.63 9.2M
2022-10-11 8.82 9.56 8.74 9.53 10.6M
2022-10-10 8.67 8.72 8.45 8.56 2.5M
2022-09-30 8.70 8.79 8.56 8.60 2.2M
2022-09-29 8.94 8.94 8.62 8.74 3.1M
2022-09-28 9.23 9.23 8.75 8.79 3.1M
2022-09-27 8.93 9.17 8.93 9.14 2.5M
2022-09-26 9.13 9.16 8.88 8.95 3.1M
2022-09-23 9.65 9.65 9.11 9.19 4.1M
2022-09-22 9.36 9.69 9.34 9.60 3.7M
2022-09-21 9.46 9.53 9.26 9.49 3.2M
2022-09-20 9.35 9.58 9.25 9.50 4.7M
2022-09-19 9.64 9.77 9.16 9.21 6.4M
2022-09-16 9.92 10.30 9.63 9.63 9.2M
2022-09-15 11.04 11.31 10.17 10.31 14.8M
2022-09-14 10.54 10.70 10.30 10.52 4.0M
2022-09-13 10.72 11.02 10.56 10.66 5.0M
2022-09-09 11.15 11.31 10.66 10.67 9.5M
2022-09-08 10.81 11.49 10.69 11.30 15.6M
2022-09-07 10.11 10.87 10.01 10.81 9.5M
2022-09-06 10.13 10.17 9.93 10.14 3.3M
2022-09-05 10.01 10.28 9.98 10.12 3.3M
2022-09-02 9.87 10.05 9.73 10.00 3.2M
2022-09-01 10.10 10.26 9.84 9.88 3.8M
2022-08-31 10.89 10.92 10.05 10.11 7.1M
2022-08-30 11.13 11.29 10.85 10.95 5.2M
2022-08-29 10.56 11.17 10.39 11.13 4.7M
2022-08-26 10.69 11.09 10.52 10.72 4.3M
2022-08-25 10.81 10.89 10.43 10.58 4.0M
2022-08-24 11.43 11.67 10.76 10.81 6.2M
2022-08-23 11.05 11.38 11.03 11.25 3.7M
2022-08-22 11.18 11.31 11.00 11.08 3.5M
2022-08-19 11.60 11.71 11.18 11.19 4.7M
2022-08-18 11.34 11.69 11.31 11.61 5.8M
2022-08-17 11.28 11.57 11.26 11.42 5.3M
2022-08-16 11.20 11.44 11.07 11.39 7.1M
2022-08-15 11.08 11.11 10.80 11.01 3.6M
2022-08-12 11.11 11.16 10.88 10.91 4.9M
2022-08-11 10.83 11.07 10.73 11.02 6.4M
2022-08-10 10.58 10.78 10.53 10.71 4.8M
2022-08-09 10.81 10.87 10.52 10.60 6.3M
2022-08-08 10.62 10.80 10.40 10.76 5.0M
2022-08-05 10.85 10.99 10.42 10.61 6.2M
2022-08-04 10.81 11.05 10.61 10.85 3.9M
2022-08-03 11.03 11.30 10.76 10.77 5.4M
2022-08-02 11.13 11.19 10.73 10.84 6.3M
2022-08-01 11.20 11.45 11.18 11.30 5.1M
2022-07-29 11.36 11.55 11.26 11.33 4.5M
2022-07-28 11.31 11.60 11.23 11.27 3.7M
2022-07-27 11.04 11.44 11.01 11.37 4.5M
2022-07-26 11.15 11.24 10.83 11.08 4.3M
2022-07-25 11.01 11.15 10.84 10.90 4.3M
2022-07-22 10.98 11.17 10.90 11.05 4.9M
2022-07-21 11.13 11.14 10.87 10.95 5.3M
2022-07-20 10.83 11.12 10.74 10.99 5.7M
2022-07-19 10.84 11.04 10.68 10.80 6.5M
2022-07-18 10.35 10.84 10.35 10.78 8.5M
2022-07-15 10.48 10.54 10.26 10.36 6.4M
2022-07-14 10.26 10.55 10.15 10.44 6.6M
2022-07-13 9.89 10.28 9.89 10.26 5.5M
2022-07-12 10.27 10.27 9.88 9.89 5.2M
2022-07-11 10.37 10.54 10.18 10.28 4.3M
2022-07-08 10.30 10.55 10.24 10.40 5.6M
2022-07-07 10.10 10.33 10.09 10.32 5.7M
2022-07-06 10.10 10.34 9.91 10.19 5.5M
2022-07-05 10.28 10.43 9.92 10.06 5.1M
2022-07-04 10.03 10.18 9.98 10.17 3.0M
2022-07-01 10.09 10.13 9.97 10.07 2.7M
2022-06-30 10.12 10.22 10.01 10.07 4.4M
2022-06-29 10.44 10.47 10.09 10.12 5.4M
2022-06-28 10.20 10.55 10.08 10.47 7.6M
2022-06-27 10.08 10.32 10.03 10.20 5.0M
2022-06-24 10.03 10.20 9.98 10.08 5.2M
2022-06-23 9.82 10.05 9.73 10.03 4.4M
2022-06-22 10.02 10.10 9.82 9.83 4.2M
2022-06-21 10.04 10.15 9.89 10.07 5.0M
2022-06-20 9.86 10.15 9.83 10.09 8.2M
2022-06-17 9.78 9.90 9.61 9.80 5.0M
2022-06-16 9.91 9.92 9.74 9.89 7.4M
2022-06-15 10.15 10.16 9.85 9.88 8.7M
2022-06-14 10.22 10.37 9.83 10.12 9.9M
2022-06-13 9.95 10.59 9.90 10.31 13.4M
2022-06-10 9.68 10.17 9.68 9.91 10.9M
2022-06-09 9.83 10.50 9.73 9.76 13.8M
2022-06-08 9.63 9.82 9.45 9.57 5.7M
2022-06-07 9.92 10.27 9.59 9.75 7.9M
2022-06-06 9.55 9.93 9.55 9.92 3.8M
2022-06-02 9.46 9.62 9.37 9.60 2.6M
2022-06-01 9.48 9.59 9.37 9.46 2.5M
2022-05-31 9.43 9.49 9.28 9.49 2.4M
2022-05-30 9.44 9.48 9.25 9.41 2.0M
2022-05-27 9.31 9.53 9.29 9.40 2.6M
2022-05-26 9.33 9.43 9.13 9.35 2.7M
2022-05-25 9.13 9.37 9.13 9.32 2.7M
2022-05-24 9.66 9.81 9.10 9.11 3.9M
2022-05-23 9.40 9.67 9.32 9.60 3.2M
2022-05-20 9.41 9.48 9.33 9.44 2.8M
2022-05-19 9.05 9.35 8.99 9.31 3.1M
2022-05-18 9.26 9.29 9.12 9.18 2.2M
2022-05-17 9.11 9.22 9.00 9.18 2.0M
2022-05-16 9.30 9.38 9.10 9.19 2.7M
2022-05-13 9.23 9.32 9.11 9.21 2.3M
2022-05-12 8.98 9.30 8.96 9.18 2.3M
2022-05-11 9.14 9.33 9.01 9.05 3.5M
2022-05-10 8.85 9.19 8.68 9.13 3.3M
2022-05-09 8.80 8.97 8.68 8.92 2.5M
2022-05-06 8.60 8.84 8.46 8.72 2.4M
2022-05-05 8.83 8.91 8.52 8.81 3.2M
2022-04-29 8.27 8.85 8.27 8.73 3.9M
2022-04-28 8.60 8.65 8.13 8.19 4.0M
2022-04-27 8.53 8.72 8.05 8.72 5.2M
2022-04-26 8.63 8.92 8.47 8.49 5.0M
2022-04-25 9.26 9.56 8.56 8.62 5.8M
2022-04-22 9.35 9.90 9.35 9.58 6.6M
2022-04-21 10.56 10.85 9.40 9.40 9.9M
2022-04-20 10.63 10.94 10.41 10.56 7.9M
2022-04-19 9.97 11.50 9.88 10.82 14.3M
2022-04-18 9.09 10.06 8.87 9.85 5.5M
2022-04-15 9.56 9.56 9.13 9.17 2.1M
2022-04-14 9.60 9.63 9.49 9.59 1.4M
2022-04-13 9.61 9.62 9.40 9.45 1.4M
2022-04-12 9.42 9.65 9.31 9.60 2.0M
2022-04-11 9.56 9.68 9.30 9.32 2.4M
2022-04-08 10.03 10.03 9.56 9.57 3.3M
2022-04-07 10.25 10.30 9.93 9.93 3.0M
2022-04-06 10.08 10.39 10.08 10.33 2.9M
2022-04-01 10.28 10.39 10.08 10.12 2.9M
2022-03-31 10.21 10.33 10.14 10.29 2.1M
2022-03-30 10.19 10.35 10.16 10.27 2.5M
2022-03-29 10.25 10.37 10.03 10.22 2.7M
2022-03-28 10.40 10.46 10.12 10.29 2.3M
2022-03-25 10.50 10.62 10.41 10.42 2.2M
2022-03-24 10.60 10.72 10.42 10.48 3.5M
2022-03-23 10.63 10.82 10.60 10.62 3.6M
2022-03-22 10.90 10.90 10.58 10.63 3.5M
2022-03-21 10.70 10.90 10.62 10.86 4.2M
2022-03-18 10.46 10.80 10.36 10.74 4.9M
2022-03-17 10.33 10.56 10.33 10.38 4.9M
2022-03-16 10.29 10.36 9.91 10.27 4.6M
2022-03-15 10.63 10.83 10.05 10.07 5.7M
2022-03-14 11.17 11.17 10.69 10.71 4.8M
2022-03-11 11.22 11.33 10.90 11.27 4.9M
2022-03-10 11.58 11.72 11.26 11.27 6.8M
2022-03-09 11.10 11.68 10.89 11.34 7.8M
2022-03-08 11.80 11.85 11.05 11.11 6.7M
2022-03-07 12.30 12.30 11.67 11.87 8.9M
2022-03-04 12.50 12.85 11.97 12.23 14.2M
2022-03-03 12.40 12.98 12.30 12.68 16.9M
2022-03-02 11.81 13.27 11.56 12.52 19.3M
2022-03-01 11.01 12.00 11.01 11.68 10.1M
2022-02-28 11.22 11.27 10.85 11.06 2.3M
2022-02-25 10.96 11.28 10.96 11.17 2.9M
2022-02-24 11.13 11.34 10.73 10.96 5.8M
2022-02-23 10.97 11.19 10.93 11.15 3.2M
2022-02-22 10.92 11.05 10.75 10.94 2.4M
2022-02-21 10.83 11.05 10.78 11.01 1.9M
2022-02-18 10.80 10.84 10.65 10.84 1.7M
2022-02-17 10.79 10.98 10.73 10.83 2.7M
2022-02-16 10.52 10.95 10.52 10.83 3.4M
2022-02-15 10.72 10.79 10.43 10.52 2.8M
2022-02-14 10.49 10.74 10.48 10.65 2.4M
2022-02-11 10.88 10.89 10.47 10.52 3.5M
2022-02-10 11.11 11.16 10.82 10.88 2.7M
2022-02-09 10.95 11.11 10.78 11.08 3.7M
2022-02-08 10.78 11.01 10.01 10.98 4.3M
2022-02-07 10.69 10.87 10.51 10.78 3.0M
2022-01-28 10.38 10.58 10.18 10.50 2.6M
2022-01-27 10.53 10.66 10.13 10.18 2.9M
2022-01-26 10.35 10.54 10.23 10.50 3.7M
2022-01-25 10.83 10.95 10.17 10.22 4.1M
2022-01-24 10.73 10.94 10.69 10.83 1.9M
2022-01-21 10.76 10.88 10.68 10.73 2.5M
2022-01-20 11.36 11.37 10.68 10.69 4.8M
2022-01-19 11.26 11.42 11.23 11.34 2.3M
2022-01-18 11.70 11.74 11.27 11.32 4.9M
2022-01-17 11.60 11.76 11.50 11.74 4.1M
2022-01-14 11.83 11.92 11.56 11.56 4.6M
2022-01-13 12.36 12.36 11.82 11.84 5.7M
2022-01-12 12.12 12.39 12.09 12.30 4.4M
2022-01-11 12.22 12.48 11.90 12.08 5.5M
2022-01-10 12.25 12.51 12.03 12.22 5.0M
2022-01-07 12.80 13.00 12.22 12.26 6.6M
2022-01-06 13.04 13.04 12.54 12.87 6.2M
2022-01-05 13.17 13.34 12.54 12.78 8.6M
2022-01-04 12.92 13.36 12.92 13.21 8.6M