肯纳金属

KMT
🏛️ 美国 →
20.93
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.17 24.22 23.80 24.06 0.3M
2022-12-29 24.18 24.64 24.03 24.43 0.4M
2022-12-28 24.63 24.75 23.89 23.91 0.3M
2022-12-27 24.34 24.67 24.18 24.54 0.3M
2022-12-23 23.82 24.30 23.77 24.25 0.3M
2022-12-22 24.12 24.23 23.50 23.90 0.9M
2022-12-21 24.22 24.52 23.98 24.39 0.5M
2022-12-20 23.90 24.31 23.84 23.84 0.6M
2022-12-19 24.35 24.63 23.58 23.89 0.5M
2022-12-16 24.28 24.54 23.78 24.27 1.3M
2022-12-15 24.76 24.76 24.25 24.52 1.0M
2022-12-14 25.94 26.08 25.16 25.27 0.6M
2022-12-13 26.60 26.66 25.53 25.77 0.6M
2022-12-12 24.85 25.69 24.70 25.62 0.6M
2022-12-09 25.40 25.80 24.87 24.89 0.5M
2022-12-08 25.59 25.90 25.23 25.47 0.8M
2022-12-07 25.22 25.50 25.05 25.45 0.4M
2022-12-06 25.74 25.93 24.77 25.24 0.4M
2022-12-05 26.21 26.21 25.65 25.83 0.5M
2022-12-02 25.86 26.60 25.63 26.52 0.5M
2022-12-01 26.61 26.84 26.27 26.44 0.5M
2022-11-30 25.83 26.42 25.07 26.42 0.8M
2022-11-29 25.89 26.14 25.80 25.80 0.6M
2022-11-28 26.42 26.42 25.70 25.82 0.5M
2022-11-25 26.74 26.85 26.57 26.80 0.2M
2022-11-23 26.45 26.71 26.22 26.63 0.5M
2022-11-22 26.93 27.13 26.22 26.43 0.6M
2022-11-21 26.48 26.68 26.01 26.64 0.8M
2022-11-18 26.40 26.54 25.87 26.48 0.8M
2022-11-17 25.82 25.90 25.45 25.89 0.6M
2022-11-16 26.94 27.06 26.25 26.35 0.6M
2022-11-15 27.12 27.60 26.83 27.06 0.5M
2022-11-14 26.91 27.13 26.23 26.68 0.9M
2022-11-11 25.53 27.23 25.36 27.22 1.4M
2022-11-10 25.25 25.55 25.06 25.36 0.6M
2022-11-09 24.33 24.79 24.05 24.20 0.5M
2022-11-08 24.91 24.94 24.45 24.62 1.0M
2022-11-07 24.31 24.70 23.93 24.69 0.7M
2022-11-04 23.57 24.32 23.46 24.27 0.8M
2022-11-03 22.61 23.26 22.24 23.05 1.3M
2022-11-02 24.62 24.62 22.93 22.96 1.5M
2022-11-01 24.90 25.80 23.87 24.89 2.1M
2022-10-31 26.15 26.88 25.96 26.71 1.2M
2022-10-28 25.97 26.46 25.62 26.33 0.6M
2022-10-27 25.86 26.54 25.73 25.79 0.9M
2022-10-26 25.76 26.20 25.35 25.50 0.7M
2022-10-25 24.91 25.95 24.91 25.48 0.9M
2022-10-24 24.64 25.36 24.50 25.15 0.8M
2022-10-21 23.50 24.63 23.35 24.49 0.5M
2022-10-20 23.89 24.34 23.24 23.34 0.7M
2022-10-19 23.94 24.28 23.21 23.75 0.9M
2022-10-18 24.05 24.39 23.56 24.23 1.0M
2022-10-17 23.09 23.63 23.09 23.50 1.2M
2022-10-14 23.20 23.35 22.18 22.30 1.1M
2022-10-13 21.75 23.22 21.49 23.15 1.0M
2022-10-12 22.19 22.45 21.73 22.32 0.7M
2022-10-11 22.03 22.65 21.91 22.16 0.8M
2022-10-10 22.45 22.59 22.05 22.26 0.9M
2022-10-07 22.66 22.88 22.01 22.19 0.9M
2022-10-06 22.93 23.27 22.74 23.00 0.9M
2022-10-05 22.59 23.24 22.53 23.04 1.0M
2022-10-04 22.26 23.04 22.26 23.04 1.3M
2022-10-03 20.83 21.98 20.61 21.80 1.1M
2022-09-30 21.25 21.37 20.53 20.58 0.9M
2022-09-29 21.19 21.28 20.57 21.24 0.9M
2022-09-28 21.29 21.77 21.07 21.57 0.8M
2022-09-27 20.82 21.11 20.45 21.06 1.1M
2022-09-26 20.61 20.98 20.36 20.55 1.1M
2022-09-23 20.71 20.92 20.21 20.77 1.1M
2022-09-22 21.75 21.79 20.91 20.98 1.0M
2022-09-21 22.18 22.50 21.71 21.75 0.7M
2022-09-20 22.17 22.17 21.60 21.88 0.9M
2022-09-19 21.42 22.47 21.42 22.36 0.9M
2022-09-16 22.04 22.04 21.35 21.58 1.8M
2022-09-15 22.60 22.91 22.33 22.48 0.6M
2022-09-14 22.92 22.92 22.23 22.65 0.6M
2022-09-13 23.76 23.97 22.97 23.02 0.6M
2022-09-12 24.08 24.73 24.08 24.50 0.6M
2022-09-09 23.67 24.11 23.63 23.88 0.4M
2022-09-08 23.14 23.48 22.88 23.37 0.4M
2022-09-07 23.10 23.59 22.86 23.45 0.4M
2022-09-06 23.00 23.37 22.61 23.25 0.7M
2022-09-02 23.64 23.68 22.61 22.75 0.8M
2022-09-01 23.27 23.36 22.76 23.31 0.5M
2022-08-31 24.12 24.15 23.36 23.44 0.6M
2022-08-30 24.47 24.64 23.97 24.21 0.4M
2022-08-29 24.46 24.70 24.22 24.51 0.4M
2022-08-26 26.25 26.32 24.64 24.69 0.5M
2022-08-25 25.68 26.20 25.62 26.18 0.3M
2022-08-24 25.38 25.65 25.20 25.58 0.4M
2022-08-23 25.41 26.09 25.41 25.57 0.3M
2022-08-22 26.16 26.16 25.24 25.50 0.6M
2022-08-19 27.05 27.07 26.46 26.59 0.4M
2022-08-18 26.88 27.26 26.80 27.26 0.3M
2022-08-17 27.07 27.18 26.59 26.84 0.4M
2022-08-16 27.14 27.66 27.03 27.62 0.7M
2022-08-15 27.18 27.43 27.03 27.27 0.5M
2022-08-12 27.57 27.66 27.23 27.60 0.4M
2022-08-11 27.05 27.69 26.96 27.40 0.6M
2022-08-10 26.39 26.88 26.32 26.66 0.6M
2022-08-09 25.97 25.97 25.48 25.73 0.5M
2022-08-08 26.28 26.73 25.69 25.96 0.7M
2022-08-05 26.11 26.57 25.91 26.24 0.6M
2022-08-04 26.32 26.53 26.16 26.36 0.7M
2022-08-03 26.50 26.71 25.55 26.31 1.0M
2022-08-02 27.23 27.23 26.11 26.47 1.3M
2022-08-01 26.50 27.05 25.99 27.03 1.1M
2022-07-29 26.06 26.93 26.02 26.85 0.8M
2022-07-28 25.58 26.13 25.48 26.10 0.6M
2022-07-27 24.96 25.55 24.75 25.46 0.6M
2022-07-26 24.94 25.23 24.72 24.97 0.5M
2022-07-25 24.69 25.10 24.37 24.97 0.6M
2022-07-22 24.86 25.03 24.36 24.60 0.5M
2022-07-21 24.48 24.89 24.24 24.89 0.6M
2022-07-20 24.08 24.57 23.98 24.51 0.6M
2022-07-19 23.91 24.66 23.74 24.59 0.5M
2022-07-18 23.99 24.17 23.43 23.56 0.5M
2022-07-15 23.30 23.71 22.98 23.59 0.8M
2022-07-14 22.77 22.93 22.37 22.74 0.6M
2022-07-13 22.89 23.31 22.70 23.27 0.6M
2022-07-12 22.28 23.73 22.28 23.23 0.8M
2022-07-11 22.89 22.98 22.50 22.82 0.6M
2022-07-08 23.47 23.60 22.75 23.06 1.5M
2022-07-07 23.47 24.32 23.34 24.31 0.7M
2022-07-06 23.18 23.39 22.59 23.06 0.7M
2022-07-05 22.55 23.38 22.16 23.37 0.8M
2022-07-01 23.18 23.58 22.50 23.21 0.8M
2022-06-30 23.00 23.56 22.63 23.23 0.8M
2022-06-29 23.81 23.84 23.15 23.37 1.0M
2022-06-28 24.20 24.30 23.80 23.83 1.9M
2022-06-27 23.77 24.03 23.38 23.89 0.6M
2022-06-24 22.41 23.59 22.29 23.57 1.9M
2022-06-23 22.74 23.02 21.62 22.14 1.1M
2022-06-22 23.02 23.38 22.87 22.93 0.9M
2022-06-21 23.88 23.97 23.40 23.50 0.7M
2022-06-17 23.87 24.04 23.35 23.41 1.0M
2022-06-16 24.71 24.73 23.53 23.79 0.9M
2022-06-15 25.71 25.83 25.02 25.47 0.8M
2022-06-14 25.10 25.40 24.89 25.27 0.6M
2022-06-13 25.29 25.45 24.56 25.01 0.8M
2022-06-10 26.89 26.95 25.86 26.06 0.5M
2022-06-09 27.81 28.05 27.37 27.38 0.4M
2022-06-08 28.39 28.48 27.84 28.18 0.9M
2022-06-07 28.02 28.68 27.72 28.61 0.7M
2022-06-06 28.84 28.97 28.22 28.25 0.9M
2022-06-03 28.05 28.62 28.05 28.54 0.6M
2022-06-02 27.86 28.52 27.69 28.47 0.7M
2022-06-01 27.91 27.91 27.17 27.66 0.6M
2022-05-31 27.75 27.97 27.40 27.74 0.7M
2022-05-27 27.67 27.99 27.58 27.81 0.5M
2022-05-26 27.18 27.76 27.14 27.66 0.6M
2022-05-25 26.00 26.98 25.82 26.89 0.6M
2022-05-24 26.39 26.40 25.76 26.09 0.9M
2022-05-23 26.28 26.77 25.97 26.64 0.8M
2022-05-20 26.39 26.51 25.28 25.84 0.8M
2022-05-19 26.10 26.70 26.02 26.12 0.9M
2022-05-18 26.90 27.22 26.15 26.35 0.8M
2022-05-17 26.51 27.16 26.51 27.15 1.0M
2022-05-16 25.74 26.19 25.00 25.93 1.0M
2022-05-13 26.50 26.70 25.56 25.79 1.3M
2022-05-12 26.05 26.40 25.55 26.35 1.0M
2022-05-11 26.30 27.12 25.91 26.00 1.0M
2022-05-10 26.81 27.00 25.62 26.08 0.9M
2022-05-09 25.46 27.10 25.46 26.69 1.4M
2022-05-06 26.78 26.78 25.65 26.07 0.9M
2022-05-05 26.75 27.01 26.15 26.76 1.0M
2022-05-04 26.11 27.20 25.86 27.08 0.9M
2022-05-03 26.12 26.84 25.66 26.55 1.4M
2022-05-02 25.80 26.24 25.34 26.21 1.3M
2022-04-29 26.99 27.44 25.65 25.73 1.3M
2022-04-28 26.89 27.35 26.25 27.08 1.0M
2022-04-27 25.99 26.85 25.79 26.65 1.0M
2022-04-26 26.95 27.25 26.03 26.06 0.8M
2022-04-25 27.01 27.35 26.26 27.31 0.8M
2022-04-22 27.86 27.97 27.23 27.30 0.8M
2022-04-21 28.92 29.09 27.97 28.16 0.7M
2022-04-20 28.71 29.34 28.32 28.47 1.1M
2022-04-19 27.37 28.41 27.25 28.33 0.6M
2022-04-18 26.99 27.49 26.99 27.24 0.5M
2022-04-14 27.02 27.37 26.78 27.02 0.6M
2022-04-13 27.00 27.30 26.80 26.97 0.9M
2022-04-12 26.64 27.11 26.40 26.78 1.2M
2022-04-11 26.00 26.71 25.88 26.29 1.2M
2022-04-08 26.41 26.90 26.01 26.05 1.5M
2022-04-07 26.16 26.43 25.67 26.31 1.9M
2022-04-06 26.57 27.22 26.20 26.25 2.6M
2022-04-05 28.03 28.31 27.08 27.35 1.2M
2022-04-04 28.01 28.25 27.47 28.03 1.4M
2022-04-01 28.86 29.15 27.89 28.21 1.0M
2022-03-31 28.99 29.23 28.61 28.61 1.0M
2022-03-30 30.10 30.10 29.04 29.14 0.9M
2022-03-29 29.36 30.15 29.16 30.13 1.2M
2022-03-28 28.82 29.11 28.20 28.88 1.3M
2022-03-25 29.95 29.97 29.45 29.77 0.8M
2022-03-24 29.99 30.26 29.71 29.83 0.8M
2022-03-23 30.42 30.56 29.85 29.89 0.7M
2022-03-22 30.91 31.22 30.52 30.79 0.8M
2022-03-21 30.54 31.03 30.31 30.65 0.8M
2022-03-18 30.32 30.80 29.77 30.50 1.6M
2022-03-17 30.40 30.75 30.19 30.48 0.9M
2022-03-16 29.60 30.72 29.55 30.55 1.1M
2022-03-15 29.39 29.57 28.61 29.14 0.7M
2022-03-14 29.27 29.38 28.64 29.19 1.1M
2022-03-11 30.16 30.42 28.96 28.98 0.8M
2022-03-10 29.40 29.95 28.81 29.77 0.8M
2022-03-09 30.56 30.80 29.83 29.93 0.9M
2022-03-08 29.33 30.64 29.01 29.74 1.2M
2022-03-07 30.47 30.60 28.68 28.78 1.1M
2022-03-04 31.03 31.42 30.09 30.41 0.7M
2022-03-03 31.74 32.10 31.08 31.67 0.8M
2022-03-02 30.73 31.95 30.50 31.58 0.8M
2022-03-01 31.65 31.82 29.60 30.22 1.3M
2022-02-28 31.51 31.98 31.12 31.71 0.9M
2022-02-25 31.46 32.28 31.25 32.00 0.6M
2022-02-24 31.24 31.51 30.49 31.32 1.0M
2022-02-23 32.93 33.04 31.77 31.91 0.8M
2022-02-22 33.43 33.57 32.33 32.55 0.5M
2022-02-18 33.63 33.99 33.37 33.38 0.6M
2022-02-17 34.10 34.45 33.78 33.84 0.9M
2022-02-16 33.98 34.63 33.98 34.49 0.6M
2022-02-15 33.43 33.98 33.31 33.97 1.1M
2022-02-14 32.74 33.02 32.30 32.89 0.9M
2022-02-11 33.00 33.53 32.26 32.61 1.0M
2022-02-10 32.83 33.77 32.83 33.09 1.0M
2022-02-09 33.40 34.18 33.36 33.62 0.9M
2022-02-08 32.30 33.18 31.62 33.00 2.0M
2022-02-07 33.55 34.66 33.55 34.29 0.9M
2022-02-04 33.63 33.93 32.81 33.73 0.7M
2022-02-03 34.34 34.76 33.81 33.89 0.4M
2022-02-02 35.12 35.16 34.10 34.63 0.6M
2022-02-01 34.58 35.38 34.33 35.25 0.5M
2022-01-31 33.32 34.62 33.07 34.57 0.6M
2022-01-28 33.50 33.84 32.39 33.83 0.7M
2022-01-27 35.12 35.60 33.49 33.78 0.6M
2022-01-26 35.79 36.03 34.15 34.82 0.4M
2022-01-25 34.78 35.64 33.92 35.20 0.7M
2022-01-24 33.90 35.87 33.74 35.67 0.9M
2022-01-21 34.27 35.20 33.81 34.65 0.8M
2022-01-20 35.19 35.73 34.13 34.20 0.4M
2022-01-19 36.50 36.63 35.10 35.14 0.4M
2022-01-18 36.62 36.67 35.98 36.25 0.6M
2022-01-14 36.39 36.86 36.29 36.86 0.5M
2022-01-13 36.46 37.37 36.21 36.76 0.3M
2022-01-12 36.91 37.26 36.16 36.16 0.4M
2022-01-11 37.00 37.00 35.81 36.70 0.3M
2022-01-10 36.81 36.87 36.36 36.70 0.2M
2022-01-07 37.12 37.61 36.81 36.98 0.4M
2022-01-06 37.43 37.84 36.89 37.31 0.3M
2022-01-05 38.11 38.36 37.08 37.08 0.4M
2022-01-04 36.85 38.12 36.85 37.84 0.4M
2022-01-03 36.01 36.72 35.84 36.58 0.5M