Zhejiang Kanglongda Special

603665
🏛️ china →
27.70
Last Update: 2025-09-30
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 29.50 30.56 29.43 30.46 2.3M
2023-12-28 27.41 30.06 27.41 29.60 2.6M
2023-12-27 27.30 27.78 26.86 27.74 1.1M
2023-12-26 27.33 27.40 26.90 27.10 1.0M
2023-12-25 27.66 27.66 27.01 27.36 0.6M
2023-12-22 27.40 27.68 27.15 27.34 0.9M
2023-12-21 27.21 27.65 26.80 27.30 1.0M
2023-12-20 27.39 27.60 27.00 27.37 1.1M
2023-12-19 26.89 27.29 26.75 27.09 0.9M
2023-12-18 27.50 28.12 26.60 26.97 2.7M
2023-12-15 26.30 27.49 26.30 27.27 1.8M
2023-12-14 25.93 26.84 25.85 26.33 1.6M
2023-12-13 26.09 26.26 25.35 25.86 1.7M
2023-12-12 23.92 25.99 23.92 25.86 1.8M
2023-12-11 24.06 24.30 23.86 24.10 0.7M
2023-12-08 23.99 24.25 23.81 24.18 0.6M
2023-12-07 23.84 24.16 23.80 24.08 0.6M
2023-12-06 24.10 24.37 23.78 24.00 0.7M
2023-12-05 24.37 24.76 24.20 24.26 0.7M
2023-12-04 23.97 24.91 23.97 24.53 1.6M
2023-12-01 23.60 24.26 23.35 24.10 0.7M
2023-11-30 23.86 23.90 23.41 23.60 0.6M
2023-11-29 23.95 24.30 23.71 23.89 0.6M
2023-11-28 24.60 24.60 23.50 24.00 0.6M
2023-11-27 24.00 24.12 23.61 23.91 0.6M
2023-11-24 24.25 24.37 23.60 24.00 0.7M
2023-11-23 24.44 24.55 24.06 24.36 0.6M
2023-11-22 24.85 24.89 24.30 24.41 0.5M
2023-11-21 25.30 25.30 24.46 24.54 0.9M
2023-11-20 25.12 25.20 24.72 24.99 0.6M
2023-11-17 25.34 25.69 25.02 25.15 1.0M
2023-11-16 25.72 25.72 25.21 25.62 0.6M
2023-11-15 25.26 25.85 25.26 25.62 0.7M
2023-11-14 25.50 26.14 24.88 25.23 1.1M
2023-11-13 25.29 25.74 24.91 25.50 0.8M
2023-11-10 25.35 25.35 24.70 25.06 0.6M
2023-11-09 25.45 25.45 24.70 25.05 0.9M
2023-11-08 25.66 25.78 25.00 25.45 0.9M
2023-11-07 25.98 26.09 25.69 25.69 0.4M
2023-11-06 26.05 26.31 25.66 25.85 0.6M
2023-11-03 26.30 26.30 25.00 25.80 0.9M
2023-11-02 27.15 27.15 25.30 25.89 1.1M
2023-11-01 27.32 27.54 26.65 26.77 0.6M
2023-10-31 27.27 27.68 27.10 27.26 0.7M
2023-10-30 26.73 27.48 26.30 27.30 1.3M
2023-10-27 25.35 27.10 24.85 26.73 1.9M
2023-10-26 24.99 25.50 24.77 25.33 1.3M
2023-10-25 24.32 25.12 24.12 25.00 1.6M
2023-10-24 23.49 24.49 23.00 24.32 1.6M
2023-10-23 24.33 24.41 22.70 23.50 1.2M
2023-10-20 24.13 24.60 23.90 24.45 0.9M
2023-10-19 24.53 24.65 24.03 24.10 0.6M
2023-10-18 24.55 24.76 24.33 24.47 0.7M
2023-10-17 24.15 24.80 24.10 24.60 0.7M
2023-10-16 24.61 24.66 24.28 24.50 0.5M
2023-10-13 24.36 24.72 24.26 24.62 0.6M
2023-10-12 25.00 25.00 24.19 24.29 0.7M
2023-10-11 24.75 24.81 24.32 24.43 0.5M
2023-10-10 24.97 25.00 24.37 24.76 0.9M
2023-10-09 25.13 25.30 24.39 24.70 0.9M
2023-09-28 24.75 25.20 24.63 25.15 1.1M
2023-09-27 24.70 25.20 24.70 24.83 1.2M
2023-09-26 24.65 25.30 24.51 24.94 1.7M
2023-09-25 23.50 24.86 23.49 24.73 2.4M
2023-09-22 24.23 24.48 23.40 23.53 1.6M
2023-09-21 25.01 25.18 23.35 24.50 1.7M
2023-09-20 25.15 25.34 24.98 25.01 0.5M
2023-09-19 26.33 26.33 25.09 25.26 0.9M
2023-09-18 25.57 25.90 25.17 25.24 0.6M
2023-09-15 25.54 25.76 25.07 25.57 0.6M
2023-09-14 26.11 26.12 25.18 25.22 0.6M
2023-09-13 25.95 26.00 25.60 25.91 0.5M
2023-09-12 26.43 26.80 25.90 26.11 0.5M
2023-09-11 26.77 26.77 26.01 26.30 0.5M
2023-09-08 26.77 27.10 26.49 26.77 0.6M
2023-09-07 26.52 27.00 26.30 26.77 0.7M
2023-09-06 25.95 26.87 25.77 26.52 0.8M
2023-09-05 26.29 26.39 25.70 26.00 0.6M
2023-09-04 26.37 26.53 25.70 26.05 0.7M
2023-09-01 26.80 27.13 26.20 26.37 0.5M
2023-08-31 27.40 27.40 26.80 26.88 0.5M
2023-08-30 27.14 27.86 27.04 27.39 0.6M
2023-08-29 27.93 27.94 27.18 27.27 0.9M
2023-08-28 28.79 29.38 27.70 27.73 1.4M
2023-08-25 28.53 28.78 27.30 27.58 1.1M
2023-08-24 28.73 28.85 28.00 28.47 0.7M
2023-08-23 28.75 28.88 28.22 28.82 0.9M
2023-08-22 29.03 29.10 28.30 28.81 1.9M
2023-08-21 28.81 29.42 28.55 28.66 1.0M
2023-08-18 28.86 29.50 28.63 28.92 0.8M
2023-08-17 28.71 29.28 28.61 29.00 1.3M
2023-08-16 29.06 29.40 28.72 29.08 1.5M
2023-08-15 28.30 29.18 28.27 29.12 1.7M
2023-08-14 27.55 28.38 27.41 28.29 1.3M
2023-08-11 28.33 28.39 27.53 27.91 1.2M
2023-08-10 27.88 28.26 27.62 28.00 1.3M
2023-08-09 27.45 28.05 27.40 27.74 1.7M
2023-08-08 27.71 27.88 26.94 27.50 0.9M
2023-08-07 26.93 27.82 26.77 27.50 2.0M
2023-08-04 27.00 27.16 26.45 27.04 1.3M
2023-08-03 26.40 27.08 25.80 27.02 1.7M
2023-08-02 25.33 27.72 25.08 27.00 3.6M
2023-08-01 25.65 25.65 25.21 25.31 0.5M
2023-07-31 24.88 25.59 24.76 25.28 0.8M
2023-07-28 24.71 25.04 24.50 24.76 0.5M
2023-07-27 25.24 25.26 24.71 24.71 0.5M
2023-07-26 25.34 25.45 24.91 25.00 0.7M
2023-07-25 25.60 25.99 25.28 25.32 1.0M
2023-07-24 25.63 26.10 25.21 25.30 0.4M
2023-07-21 26.02 26.34 25.77 25.96 0.6M
2023-07-20 25.63 26.74 25.50 26.38 0.9M
2023-07-19 25.51 26.05 25.51 25.67 0.3M
2023-07-18 25.70 25.91 25.50 25.74 0.3M
2023-07-17 26.50 26.50 25.54 25.80 0.5M
2023-07-14 27.02 27.02 26.46 26.50 0.5M
2023-07-13 26.62 27.60 26.62 26.85 0.9M
2023-07-12 27.40 27.40 26.70 26.75 0.8M
2023-07-11 27.35 27.55 26.89 27.21 0.5M
2023-07-10 27.40 27.84 27.25 27.29 0.5M
2023-07-07 28.16 29.00 27.59 27.62 1.0M
2023-07-06 27.99 28.95 27.45 28.16 1.6M
2023-07-05 27.70 28.43 27.61 28.16 0.9M
2023-07-04 27.60 28.06 27.20 28.02 1.1M
2023-07-03 27.17 28.18 27.10 27.66 1.7M
2023-06-30 26.88 29.37 26.40 27.50 2.4M
2023-06-29 27.37 27.55 26.81 26.82 0.7M
2023-06-28 26.95 27.48 26.70 27.44 0.7M
2023-06-27 26.78 27.31 26.25 27.11 1.1M
2023-06-26 27.85 27.88 26.30 26.95 1.3M
2023-06-21 28.37 28.98 27.65 27.80 1.2M
2023-06-20 29.50 29.81 28.02 28.44 2.5M
2023-06-19 30.04 30.85 29.21 29.51 3.4M
2023-06-16 26.92 29.38 26.10 29.38 2.4M
2023-06-15 25.67 26.85 25.02 26.71 1.4M
2023-06-14 25.66 25.68 25.11 25.30 0.6M
2023-06-13 25.60 25.60 24.87 25.38 0.6M
2023-06-12 26.14 26.14 24.76 25.31 0.9M
2023-06-09 25.05 25.63 24.88 25.31 0.6M
2023-06-08 25.96 25.96 25.01 25.25 0.7M
2023-06-07 25.75 26.35 25.31 25.66 0.9M
2023-06-06 26.33 26.33 25.31 25.75 1.1M
2023-06-05 27.02 27.17 26.10 26.33 1.0M
2023-06-02 26.35 27.47 25.96 27.00 1.0M
2023-06-01 26.53 26.83 26.07 26.15 0.6M
2023-05-31 25.97 26.80 25.80 26.53 0.7M
2023-05-30 26.97 26.99 25.70 26.50 1.3M
2023-05-29 27.60 27.70 26.86 27.03 0.7M
2023-05-26 27.64 27.72 27.10 27.60 0.5M
2023-05-25 27.97 28.25 27.35 27.64 0.6M
2023-05-24 28.53 28.88 27.62 27.97 0.9M
2023-05-23 27.95 29.30 27.75 28.63 1.4M
2023-05-22 27.66 27.93 27.14 27.80 0.4M
2023-05-19 27.45 27.56 27.13 27.26 0.4M
2023-05-18 27.72 27.85 27.23 27.45 0.4M
2023-05-17 27.64 27.80 26.78 27.60 0.6M
2023-05-16 27.73 27.73 27.23 27.34 0.5M
2023-05-15 27.81 27.96 27.32 27.73 0.6M
2023-05-12 27.84 28.97 27.55 27.60 1.0M
2023-05-11 27.19 28.25 27.19 27.84 0.5M
2023-05-10 27.09 27.60 26.54 27.41 0.7M
2023-05-09 27.12 27.66 26.86 27.09 1.0M
2023-05-08 27.29 27.74 26.63 27.10 1.3M
2023-05-05 28.13 28.15 27.40 27.52 1.0M
2023-05-04 28.31 29.08 28.01 28.13 1.2M
2023-04-28 28.90 29.40 28.31 28.31 1.2M
2023-04-27 28.81 30.02 28.78 28.94 1.4M
2023-04-26 27.96 29.29 27.95 28.80 1.5M
2023-04-25 29.32 29.33 27.63 28.00 1.0M
2023-04-24 29.65 29.99 28.92 29.21 0.7M
2023-04-21 30.99 30.99 29.47 29.47 1.0M
2023-04-20 31.30 31.67 30.17 30.69 1.4M
2023-04-19 32.06 32.35 31.42 31.42 0.8M
2023-04-18 32.34 32.39 31.60 32.20 0.9M
2023-04-17 32.76 32.92 32.13 32.25 0.7M
2023-04-14 32.18 33.00 32.12 32.58 1.1M
2023-04-13 32.80 32.90 32.13 32.22 1.1M
2023-04-12 33.78 33.86 32.80 32.93 1.8M
2023-04-11 33.76 34.30 33.34 33.46 1.4M
2023-04-10 33.47 34.49 31.70 33.66 4.5M
2023-04-07 34.26 34.99 32.96 33.42 3.7M
2023-04-06 33.60 34.65 33.22 34.21 3.8M
2023-04-04 32.48 34.10 31.89 33.25 5.9M
2023-04-03 30.29 32.59 30.29 32.45 5.2M
2023-03-31 28.07 30.29 27.99 29.99 2.9M
2023-03-30 27.61 28.28 27.34 27.79 1.4M
2023-03-29 28.20 28.47 27.61 27.61 1.3M
2023-03-28 28.74 29.20 28.26 28.30 1.1M
2023-03-27 29.22 29.50 28.57 28.89 1.4M
2023-03-24 30.21 30.33 29.04 29.22 1.6M
2023-03-23 30.81 30.85 30.20 30.33 0.6M
2023-03-22 30.97 31.15 30.64 30.78 1.1M
2023-03-21 31.00 31.50 30.00 30.80 1.4M
2023-03-20 33.05 33.05 29.75 30.80 4.3M
2023-03-17 32.70 33.33 31.61 33.06 2.0M
2023-03-16 33.60 33.70 32.00 32.68 1.8M
2023-03-15 34.80 34.80 33.65 33.95 0.6M
2023-03-14 33.70 34.40 33.24 34.26 1.0M
2023-03-13 34.34 34.83 33.70 34.00 0.7M
2023-03-10 35.16 35.47 34.60 34.86 0.5M
2023-03-09 35.42 35.59 35.00 35.19 0.4M
2023-03-08 35.70 35.70 35.00 35.48 0.5M
2023-03-07 35.79 36.10 35.40 35.40 0.8M
2023-03-06 36.15 36.30 35.71 35.90 0.5M
2023-03-03 36.10 36.84 35.95 36.15 1.0M
2023-03-02 36.71 36.73 36.11 36.15 0.6M
2023-03-01 36.77 36.86 36.35 36.72 0.5M
2023-02-28 36.60 36.80 36.17 36.67 0.7M
2023-02-27 36.60 37.14 36.06 36.41 1.1M
2023-02-24 36.07 36.86 35.35 36.55 1.4M
2023-02-23 36.25 36.56 35.66 36.09 0.8M
2023-02-22 36.00 36.25 34.70 36.14 1.1M
2023-02-21 35.86 36.27 35.55 35.75 0.6M
2023-02-20 35.22 35.89 35.22 35.62 0.4M
2023-02-17 35.89 35.99 35.47 35.61 0.4M
2023-02-16 36.25 36.61 35.33 35.74 0.6M
2023-02-15 36.20 36.68 36.18 36.25 0.5M
2023-02-14 36.69 36.88 36.01 36.26 1.1M
2023-02-13 37.12 37.17 36.45 36.61 0.8M
2023-02-10 37.75 38.95 37.00 37.12 0.9M
2023-02-09 37.63 37.97 37.00 37.75 0.8M
2023-02-08 38.00 38.40 37.60 37.79 0.8M
2023-02-07 37.55 39.00 37.31 38.06 1.4M
2023-02-06 37.44 37.61 36.81 37.54 0.9M
2023-02-03 36.71 37.58 35.89 37.42 1.5M
2023-02-02 37.00 37.10 36.41 36.71 0.6M
2023-02-01 37.15 37.15 36.40 36.80 0.7M
2023-01-31 35.30 37.18 35.30 36.95 1.4M
2023-01-30 35.60 36.26 35.39 35.55 1.3M
2023-01-20 34.98 35.51 34.74 35.25 0.7M
2023-01-19 35.19 35.35 34.91 34.98 0.4M
2023-01-18 34.99 35.60 34.80 35.21 0.4M
2023-01-17 35.22 35.30 34.84 35.00 0.6M
2023-01-16 35.40 35.85 35.11 35.22 0.7M
2023-01-13 35.70 36.10 35.14 35.49 0.5M
2023-01-12 35.85 36.00 35.30 35.30 0.7M
2023-01-11 36.20 36.56 35.70 36.00 0.9M
2023-01-10 37.01 37.01 36.25 36.39 0.9M
2023-01-09 36.27 37.09 35.60 36.78 1.4M
2023-01-06 36.80 36.95 36.05 36.14 1.6M
2023-01-05 37.88 38.63 35.82 37.20 3.7M
2023-01-04 37.88 37.88 36.41 37.21 1.6M
2023-01-03 36.33 37.28 35.78 37.20 1.9M