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
2023-12-29 13.09 13.36 12.99 13.32 2.4M
2023-12-28 12.84 13.18 12.61 13.08 1.8M
2023-12-27 12.60 12.80 12.46 12.74 1.1M
2023-12-26 12.82 12.86 12.48 12.55 1.4M
2023-12-25 12.87 12.97 12.69 12.79 1.7M
2023-12-22 13.10 13.10 12.81 12.90 1.7M
2023-12-21 13.04 13.17 12.78 13.11 1.6M
2023-12-20 13.05 13.22 13.00 13.01 1.3M
2023-12-19 12.90 13.09 12.71 13.02 1.5M
2023-12-18 13.03 13.04 12.78 12.84 2.0M
2023-12-15 13.14 13.28 13.02 13.09 1.5M
2023-12-14 13.17 13.28 13.09 13.11 2.3M
2023-12-13 13.19 13.38 13.05 13.12 3.0M
2023-12-12 13.20 13.31 13.11 13.21 2.0M
2023-12-11 13.00 13.29 12.92 13.23 2.4M
2023-12-08 13.48 13.48 13.03 13.05 2.7M
2023-12-07 13.49 13.56 13.22 13.30 3.5M
2023-12-06 13.50 13.73 13.32 13.54 2.7M
2023-12-05 13.73 13.73 13.40 13.40 1.8M
2023-12-04 13.63 13.89 13.63 13.70 2.5M
2023-12-01 13.88 13.92 13.56 13.74 2.5M
2023-11-30 13.98 14.13 13.75 13.94 4.3M
2023-11-29 13.92 14.17 13.88 13.98 4.2M
2023-11-28 13.55 13.95 13.52 13.90 2.9M
2023-11-27 13.41 13.73 13.41 13.55 1.6M
2023-11-24 13.70 13.78 13.41 13.45 1.7M
2023-11-23 13.56 13.81 13.53 13.75 1.7M
2023-11-22 13.70 13.86 13.53 13.54 2.1M
2023-11-21 14.13 14.14 13.72 13.73 1.9M
2023-11-20 13.85 14.05 13.79 14.03 2.6M
2023-11-17 13.69 13.98 13.60 13.85 1.9M
2023-11-16 13.88 13.91 13.67 13.69 2.1M
2023-11-15 13.71 14.10 13.62 13.88 3.4M
2023-11-14 13.61 13.65 13.50 13.65 2.3M
2023-11-13 13.62 13.68 13.50 13.58 1.9M
2023-11-10 13.60 13.70 13.43 13.58 2.4M
2023-11-09 13.95 14.05 13.61 13.70 3.9M
2023-11-08 13.94 14.05 13.67 13.92 5.0M
2023-11-07 13.44 14.09 13.27 14.01 8.6M
2023-11-06 13.35 13.51 13.33 13.44 2.9M
2023-11-03 12.93 13.34 12.89 13.25 3.6M
2023-11-02 13.10 13.22 12.86 12.88 2.1M
2023-11-01 12.97 13.23 12.88 13.11 2.2M
2023-10-31 13.15 13.22 12.87 12.95 2.6M
2023-10-30 12.95 13.19 12.87 13.13 3.8M
2023-10-27 12.71 13.06 12.67 12.98 3.0M
2023-10-26 12.50 12.80 12.20 12.71 3.4M
2023-10-25 12.52 12.70 12.45 12.56 3.0M
2023-10-24 12.16 12.65 12.00 12.36 3.7M
2023-10-23 12.42 12.54 12.12 12.19 2.8M
2023-10-20 12.64 12.89 12.37 12.38 2.7M
2023-10-19 12.64 12.87 12.59 12.64 2.0M
2023-10-18 12.84 12.89 12.63 12.65 2.4M
2023-10-17 12.91 12.94 12.70 12.89 2.0M
2023-10-16 13.00 13.10 12.76 12.87 3.5M
2023-10-13 13.27 13.35 13.02 13.10 3.7M
2023-10-12 13.24 13.44 13.11 13.38 4.3M
2023-10-11 13.24 13.41 12.95 13.19 3.3M
2023-10-10 13.16 13.28 12.96 13.21 4.6M
2023-10-09 13.40 13.47 12.99 13.11 5.0M
2023-09-28 13.39 13.68 13.36 13.50 3.1M
2023-09-27 12.86 13.52 12.86 13.40 5.6M
2023-09-26 12.70 13.22 12.70 13.07 4.3M
2023-09-25 12.83 12.87 12.58 12.80 3.4M
2023-09-22 12.49 12.83 12.47 12.78 4.8M
2023-09-21 12.77 12.77 12.45 12.54 4.7M
2023-09-20 12.88 13.08 12.63 12.70 5.9M
2023-09-19 12.95 13.20 12.85 12.92 3.6M
2023-09-18 12.98 13.35 12.93 12.97 3.7M
2023-09-15 13.26 13.44 13.00 13.13 4.6M
2023-09-14 13.42 13.52 13.15 13.20 4.0M
2023-09-13 13.60 13.66 13.34 13.42 3.7M
2023-09-12 13.73 13.85 13.48 13.70 5.3M
2023-09-11 13.07 13.72 12.91 13.60 8.3M
2023-09-08 13.10 13.37 12.90 13.07 5.9M
2023-09-07 14.23 14.25 12.91 13.06 14.4M
2023-09-06 14.23 14.34 14.01 14.20 1.8M
2023-09-05 14.32 14.43 14.21 14.29 1.3M
2023-09-04 14.43 14.50 14.18 14.29 2.5M
2023-09-01 14.23 14.39 14.07 14.32 3.0M
2023-08-31 13.93 14.40 13.93 14.23 4.4M
2023-08-30 14.19 14.35 14.04 14.20 3.7M
2023-08-29 12.91 14.27 12.88 14.15 7.7M
2023-08-28 13.48 13.73 12.90 13.00 3.2M
2023-08-25 13.01 13.27 12.80 12.99 3.7M
2023-08-24 12.80 13.19 12.68 13.05 3.8M
2023-08-23 13.89 13.89 12.78 12.81 5.9M
2023-08-22 13.90 13.98 13.51 13.76 2.6M
2023-08-21 13.88 14.22 13.82 13.87 1.5M
2023-08-18 13.99 14.32 13.92 13.97 2.3M
2023-08-17 13.69 14.08 13.35 14.00 2.6M
2023-08-16 13.87 13.87 13.57 13.61 1.7M
2023-08-15 13.92 13.98 13.71 13.81 1.8M
2023-08-14 13.85 13.98 13.61 13.92 1.7M
2023-08-11 14.09 14.17 13.86 13.90 2.7M
2023-08-10 13.83 14.10 13.70 14.00 2.4M
2023-08-09 13.90 13.95 13.72 13.78 2.2M
2023-08-08 13.99 14.05 13.79 13.90 1.8M
2023-08-07 14.07 14.22 13.86 13.98 2.3M
2023-08-04 14.13 14.15 14.00 14.09 1.9M
2023-08-03 14.00 14.18 13.95 14.12 2.7M
2023-08-02 14.37 14.44 13.97 14.08 4.7M
2023-08-01 15.62 15.68 14.33 14.35 7.5M
2023-07-31 15.52 15.71 15.05 15.12 4.8M
2023-07-28 15.70 15.75 15.45 15.66 3.1M
2023-07-27 15.83 16.23 15.70 15.77 2.6M
2023-07-26 16.12 16.14 15.67 15.82 3.0M
2023-07-25 15.62 16.25 15.55 16.06 6.0M
2023-07-24 15.21 15.55 15.12 15.50 2.6M
2023-07-21 15.22 15.86 15.16 15.23 4.3M
2023-07-20 15.27 15.66 15.16 15.17 3.1M
2023-07-19 15.70 15.70 15.13 15.21 5.0M
2023-07-18 15.67 15.88 15.07 15.70 5.9M
2023-07-17 15.27 16.26 15.11 15.86 9.3M
2023-07-14 15.26 15.49 15.00 15.11 3.4M
2023-07-13 15.13 15.25 15.05 15.13 1.8M
2023-07-12 15.17 15.36 15.00 15.07 1.9M
2023-07-11 15.38 15.39 15.00 15.11 3.5M
2023-07-10 15.48 15.65 15.21 15.27 1.6M
2023-07-07 15.38 15.57 15.18 15.38 2.1M
2023-07-06 15.39 15.58 15.20 15.33 2.1M
2023-07-05 15.54 15.86 15.35 15.42 2.7M
2023-07-04 15.89 15.99 15.45 15.55 4.1M
2023-07-03 16.43 16.58 15.71 15.83 5.3M
2023-06-30 16.12 16.55 16.03 16.40 3.5M
2023-06-29 16.09 16.25 15.89 16.10 4.1M
2023-06-28 15.80 16.38 15.41 16.20 6.5M
2023-06-27 14.99 16.10 14.99 15.81 5.3M
2023-06-26 15.29 15.52 14.96 14.97 3.1M
2023-06-21 15.50 15.66 15.26 15.49 3.2M
2023-06-20 15.35 15.63 15.10 15.50 2.8M
2023-06-19 15.51 15.63 14.92 15.21 4.0M
2023-06-16 15.93 16.18 15.50 15.51 2.5M
2023-06-15 15.78 16.01 15.65 15.95 3.3M
2023-06-14 15.36 15.88 15.26 15.77 2.6M
2023-06-13 15.86 15.90 15.26 15.50 4.4M
2023-06-12 15.75 15.92 15.48 15.87 1.5M
2023-06-09 15.67 15.92 15.52 15.79 1.7M
2023-06-08 15.54 15.79 15.40 15.67 1.8M
2023-06-07 15.56 15.74 15.50 15.53 1.1M
2023-06-06 15.84 16.05 15.49 15.55 3.4M
2023-06-05 15.78 16.16 15.67 15.88 2.1M
2023-06-02 15.61 16.07 15.45 15.89 2.6M
2023-06-01 15.54 15.70 15.22 15.56 3.7M
2023-05-31 16.11 16.11 15.38 15.56 3.8M
2023-05-30 15.90 16.20 15.76 16.12 2.4M
2023-05-29 15.84 15.99 15.60 15.83 2.5M
2023-05-26 16.26 16.26 15.50 15.81 5.3M
2023-05-25 16.34 16.48 15.93 16.26 3.5M
2023-05-24 16.18 16.64 16.10 16.43 2.7M
2023-05-23 16.45 16.60 16.10 16.23 2.7M
2023-05-22 16.09 16.64 16.09 16.43 2.9M
2023-05-19 16.20 16.42 15.98 16.20 2.3M
2023-05-18 16.49 16.49 15.93 16.22 3.4M
2023-05-17 16.32 16.55 16.00 16.50 4.4M
2023-05-16 15.78 16.75 15.42 16.39 8.4M
2023-05-15 15.36 15.82 15.31 15.78 2.6M
2023-05-12 15.91 15.96 15.38 15.47 2.7M
2023-05-11 15.48 16.47 15.21 15.97 6.7M
2023-05-10 14.58 16.00 14.11 15.52 6.8M
2023-05-09 14.90 15.01 14.44 14.63 3.8M
2023-05-08 15.40 15.54 14.96 15.01 2.8M
2023-05-05 15.69 15.83 15.10 15.30 4.6M
2023-05-04 15.91 16.23 15.67 15.68 2.7M
2023-04-28 15.85 16.08 15.68 15.93 2.7M
2023-04-27 15.38 16.10 15.06 15.85 5.9M
2023-04-26 14.59 15.87 14.31 15.52 7.9M
2023-04-25 14.56 14.71 14.05 14.41 3.2M
2023-04-24 15.15 15.17 14.35 14.54 4.5M
2023-04-21 15.75 15.75 14.92 15.14 4.0M
2023-04-20 15.81 15.87 15.40 15.64 3.7M
2023-04-19 15.89 16.12 15.55 15.87 3.9M
2023-04-18 16.75 16.75 15.81 15.89 6.4M
2023-04-17 15.17 17.00 15.15 16.75 11.1M
2023-04-14 15.52 15.66 14.63 15.11 7.6M
2023-04-13 16.10 16.23 15.46 15.55 3.1M
2023-04-12 16.10 16.12 15.78 16.04 2.5M
2023-04-11 16.13 16.28 15.76 16.10 4.1M
2023-04-10 15.75 16.32 15.51 16.10 7.9M
2023-04-07 14.58 15.88 14.57 15.74 8.4M
2023-04-06 13.85 14.88 13.66 14.67 9.2M
2023-04-04 14.48 14.50 13.50 13.86 10.7M
2023-04-03 15.10 15.10 14.08 14.18 9.8M
2023-03-31 15.30 15.73 14.76 15.20 4.7M
2023-03-30 14.95 15.25 14.83 15.25 2.2M
2023-03-29 14.89 15.20 14.73 15.00 1.5M
2023-03-28 14.76 15.02 14.65 14.90 2.9M
2023-03-27 15.43 15.57 14.59 14.75 4.5M
2023-03-24 15.65 15.99 15.28 15.45 2.9M
2023-03-23 15.38 15.67 15.04 15.55 3.3M
2023-03-22 15.71 15.72 15.27 15.45 2.4M
2023-03-21 15.07 15.71 14.96 15.64 2.5M
2023-03-20 14.82 15.19 14.30 15.07 3.9M
2023-03-17 15.23 15.37 14.81 14.82 2.2M
2023-03-16 15.48 15.85 15.06 15.23 2.6M
2023-03-15 15.37 15.82 15.29 15.63 2.2M
2023-03-14 15.59 15.59 14.76 15.37 4.2M
2023-03-13 16.01 16.05 15.21 15.48 5.5M
2023-03-10 16.08 16.29 15.76 16.01 1.8M
2023-03-09 16.28 16.28 15.87 16.21 1.8M
2023-03-08 16.50 16.50 15.86 16.13 2.1M
2023-03-07 16.93 16.93 15.96 16.12 4.0M
2023-03-06 16.46 16.99 16.33 16.65 3.5M
2023-03-03 16.82 16.82 15.73 16.47 8.2M
2023-03-02 17.00 17.18 16.55 16.82 3.1M
2023-03-01 17.15 17.15 16.47 16.91 5.0M
2023-02-28 17.05 17.50 16.80 17.09 3.1M
2023-02-27 16.67 17.62 16.67 17.05 3.7M
2023-02-24 16.84 17.09 16.80 16.85 2.3M
2023-02-23 17.06 17.25 16.77 16.84 2.6M
2023-02-22 17.27 17.40 16.78 17.05 3.7M
2023-02-21 17.00 17.50 16.92 17.49 4.6M
2023-02-20 16.86 17.53 16.59 16.89 3.1M
2023-02-17 17.00 17.10 16.67 16.89 2.5M
2023-02-16 17.62 17.78 16.71 17.00 4.1M
2023-02-15 17.08 17.88 17.08 17.62 5.5M
2023-02-14 16.63 17.57 16.42 17.28 8.1M
2023-02-13 16.72 17.43 16.65 16.86 5.1M
2023-02-10 16.07 16.98 16.07 16.76 6.4M
2023-02-09 16.50 16.61 15.90 16.33 6.3M
2023-02-08 15.85 16.82 15.67 16.55 6.9M
2023-02-07 15.99 16.24 15.74 15.76 3.7M
2023-02-06 16.00 16.32 15.88 16.02 3.5M
2023-02-03 16.06 16.13 15.74 16.00 3.8M
2023-02-02 16.22 16.45 15.90 16.02 4.7M
2023-02-01 15.75 16.40 15.51 16.14 7.1M
2023-01-31 15.34 15.80 15.09 15.66 5.8M
2023-01-30 15.11 15.76 15.05 15.34 7.0M
2023-01-20 15.14 15.19 14.81 15.01 4.2M
2023-01-19 14.99 15.25 14.63 15.10 8.1M
2023-01-18 15.50 15.59 14.86 15.17 14.0M
2023-01-17 13.63 16.06 13.63 15.99 15.4M
2023-01-16 13.67 13.90 12.97 13.62 6.3M
2023-01-13 13.77 13.78 13.37 13.57 2.7M
2023-01-12 13.75 14.00 13.61 13.66 2.3M
2023-01-11 13.94 14.14 13.77 13.94 2.5M
2023-01-10 14.15 14.30 13.91 14.04 2.3M
2023-01-09 14.05 14.56 14.03 14.14 2.3M
2023-01-06 13.93 14.38 13.93 14.14 3.6M
2023-01-05 14.00 14.23 13.72 14.00 3.5M
2023-01-04 13.83 14.50 13.80 14.01 6.6M
2023-01-03 13.01 13.83 12.70 13.78 5.6M