Kennede Electronics Mfg Co Ltd

002723
🏛️ 中国 →
9.48
最后更新: 2025-09-29
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
2023-12-29 9.99 10.27 9.88 10.23 3.2M
2023-12-28 9.63 10.04 9.63 9.97 4.8M
2023-12-27 9.59 9.71 9.53 9.63 2.4M
2023-12-26 9.65 9.69 9.47 9.59 3.5M
2023-12-25 9.65 9.79 9.54 9.65 3.8M
2023-12-22 9.78 10.05 9.63 9.67 6.0M
2023-12-21 9.78 9.84 9.49 9.75 4.6M
2023-12-20 9.84 9.90 9.74 9.78 2.9M
2023-12-19 9.75 9.91 9.74 9.80 2.4M
2023-12-18 9.87 10.03 9.76 9.89 3.6M
2023-12-15 9.94 10.13 9.79 9.93 4.0M
2023-12-14 9.87 10.24 9.84 9.93 4.5M
2023-12-13 10.08 10.16 9.84 9.84 5.1M
2023-12-12 9.76 10.35 9.76 10.08 9.5M
2023-12-11 10.30 10.45 9.39 9.76 16.5M
2023-12-08 10.32 10.47 10.16 10.39 8.0M
2023-12-07 10.10 10.45 9.87 10.37 14.0M
2023-12-06 10.84 10.86 9.86 10.02 22.9M
2023-12-05 11.42 11.42 10.93 10.95 6.7M
2023-12-04 11.48 11.71 11.31 11.43 5.9M
2023-12-01 11.47 11.52 11.32 11.43 4.3M
2023-11-30 11.47 11.52 11.28 11.41 5.2M
2023-11-29 11.33 11.63 11.32 11.47 7.4M
2023-11-28 11.53 11.53 11.01 11.33 8.6M
2023-11-27 11.34 11.81 11.25 11.50 15.8M
2023-11-24 10.97 11.41 10.90 11.34 10.5M
2023-11-23 10.85 11.10 10.72 10.99 5.0M
2023-11-22 10.82 11.00 10.79 10.84 3.5M
2023-11-21 10.74 11.22 10.71 10.88 7.5M
2023-11-20 10.33 10.83 10.28 10.75 6.3M
2023-11-17 10.19 10.38 10.15 10.33 2.8M
2023-11-16 10.30 10.40 10.18 10.22 3.0M
2023-11-15 10.30 10.47 10.25 10.34 2.8M
2023-11-14 10.23 10.34 10.16 10.26 2.7M
2023-11-13 10.11 10.22 10.02 10.18 3.8M
2023-11-10 10.16 10.25 9.99 10.00 4.1M
2023-11-09 10.48 10.56 10.13 10.20 5.9M
2023-11-08 10.31 10.68 10.21 10.56 5.7M
2023-11-07 10.22 10.42 10.16 10.28 4.6M
2023-11-06 10.08 10.32 10.08 10.22 5.7M
2023-11-03 9.88 10.32 9.87 10.06 6.2M
2023-11-02 9.85 10.10 9.62 10.08 9.2M
2023-11-01 9.75 9.86 9.52 9.77 5.4M
2023-10-31 10.30 10.30 9.63 9.74 9.8M
2023-10-30 10.32 10.49 10.30 10.34 5.9M
2023-10-27 10.09 10.50 9.98 10.41 10.1M
2023-10-26 9.98 10.18 9.68 10.11 8.8M
2023-10-25 9.35 10.04 9.35 9.98 15.5M
2023-10-24 8.83 9.56 8.83 9.35 24.2M
2023-10-23 9.30 9.30 9.30 9.30 2.8M
2023-10-20 11.45 11.45 10.33 10.33 8.7M
2023-10-19 11.61 11.62 11.43 11.48 7.8M
2023-10-18 11.79 11.79 11.51 11.60 7.2M
2023-10-17 11.53 12.18 11.48 11.84 11.4M
2023-10-16 11.63 11.63 11.44 11.55 7.7M
2023-10-13 11.75 11.75 11.44 11.65 12.4M
2023-10-12 11.80 11.80 11.52 11.70 10.9M
2023-10-11 11.93 11.95 11.68 11.77 8.8M
2023-10-10 12.30 12.30 11.61 11.88 15.0M
2023-10-09 12.18 12.32 11.98 12.13 14.2M
2023-09-28 11.85 12.34 11.80 12.28 24.2M
2023-09-27 11.45 12.00 11.41 11.72 13.5M
2023-09-26 11.47 11.58 11.39 11.48 6.0M
2023-09-25 11.64 11.64 11.40 11.47 6.6M
2023-09-22 11.59 11.78 11.43 11.56 8.4M
2023-09-21 11.70 11.70 11.34 11.56 9.9M
2023-09-20 11.66 11.77 11.50 11.68 7.9M
2023-09-19 11.50 11.69 11.50 11.56 5.0M
2023-09-18 11.55 11.70 11.47 11.60 8.7M
2023-09-15 11.62 11.70 11.45 11.68 8.7M
2023-09-14 11.62 11.72 11.30 11.50 11.9M
2023-09-13 11.55 11.71 11.40 11.62 10.6M
2023-09-12 10.87 11.66 10.87 11.57 17.3M
2023-09-11 10.82 11.15 10.67 10.93 8.6M
2023-09-08 10.80 10.93 10.74 10.79 4.3M
2023-09-07 11.20 11.32 10.81 10.85 6.0M
2023-09-06 10.93 11.26 10.86 11.20 6.3M
2023-09-05 10.77 11.02 10.70 10.99 7.6M
2023-09-04 10.67 10.84 10.60 10.82 7.9M
2023-09-01 10.63 10.74 10.55 10.62 5.2M
2023-08-31 11.19 11.20 10.54 10.59 10.8M
2023-08-30 11.34 11.45 10.98 11.05 8.5M
2023-08-29 10.63 11.43 10.52 11.31 13.6M
2023-08-28 11.20 11.33 10.40 10.63 14.9M
2023-08-25 10.82 11.08 10.60 10.66 14.8M
2023-08-24 10.67 10.86 10.48 10.65 8.6M
2023-08-23 10.90 10.90 10.60 10.73 4.5M
2023-08-22 11.00 11.10 10.66 10.91 8.1M
2023-08-21 10.94 11.25 10.90 10.94 6.4M
2023-08-18 11.10 11.19 10.90 10.94 7.1M
2023-08-17 11.14 11.30 11.03 11.14 8.0M
2023-08-16 11.38 11.43 10.96 11.16 8.9M
2023-08-15 11.50 11.55 11.27 11.31 7.0M
2023-08-14 11.45 11.59 11.19 11.52 10.2M
2023-08-11 11.60 12.05 11.32 11.49 9.9M
2023-08-10 11.68 11.74 11.57 11.63 4.7M
2023-08-09 11.81 11.83 11.61 11.67 6.0M
2023-08-08 11.84 12.01 11.50 11.83 11.6M
2023-08-07 12.30 12.42 11.80 11.88 12.5M
2023-08-04 12.10 12.37 11.86 12.22 14.0M
2023-08-03 12.13 12.48 11.96 12.33 16.9M
2023-08-02 11.67 12.30 11.63 11.96 15.2M
2023-08-01 11.23 11.96 11.22 11.63 16.3M
2023-07-31 11.16 11.39 11.06 11.21 11.6M
2023-07-28 11.45 11.63 11.27 11.27 10.6M
2023-07-27 11.68 11.83 11.45 11.55 9.6M
2023-07-26 11.82 12.08 11.57 11.60 14.6M
2023-07-25 11.81 11.94 11.54 11.82 15.7M
2023-07-24 11.41 12.28 11.39 11.81 22.5M
2023-07-21 11.71 11.94 11.23 11.36 23.3M
2023-07-20 12.13 12.19 11.66 11.80 20.1M
2023-07-19 12.28 12.50 11.87 12.19 27.2M
2023-07-18 13.07 13.22 11.81 12.00 41.1M
2023-07-17 13.03 13.12 12.30 12.98 36.8M
2023-07-14 12.27 13.19 12.13 12.75 55.6M
2023-07-13 11.83 12.50 11.50 12.16 44.7M
2023-07-12 11.36 12.39 11.35 11.49 21.2M
2023-07-11 11.31 11.50 11.30 11.43 8.3M
2023-07-10 11.50 11.57 11.14 11.31 9.3M
2023-07-07 11.18 11.50 11.18 11.38 11.1M
2023-07-06 11.23 11.35 11.04 11.21 10.4M
2023-07-05 11.30 11.82 11.13 11.16 20.0M
2023-07-04 11.03 11.39 11.00 11.31 26.2M
2023-07-03 10.23 11.24 10.23 11.24 32.7M
2023-06-30 10.16 10.25 10.08 10.22 4.1M
2023-06-29 10.18 10.27 10.09 10.10 2.8M
2023-06-28 10.22 10.25 10.05 10.21 3.0M
2023-06-27 10.17 10.30 10.11 10.21 2.7M
2023-06-26 10.28 10.33 10.10 10.17 3.7M
2023-06-21 10.40 10.48 10.27 10.28 4.1M
2023-06-20 10.47 10.54 10.38 10.39 4.1M
2023-06-19 10.24 10.51 10.22 10.47 6.4M
2023-06-16 10.27 10.51 10.19 10.28 4.8M
2023-06-15 10.40 10.49 10.14 10.24 7.1M
2023-06-14 10.29 10.43 10.23 10.42 6.0M
2023-06-13 10.21 10.35 10.11 10.30 5.0M
2023-06-12 10.17 10.21 10.04 10.16 2.8M
2023-06-09 10.17 10.30 10.14 10.18 3.4M
2023-06-08 10.24 10.27 10.11 10.22 3.8M
2023-06-07 10.18 10.29 10.13 10.19 2.8M
2023-06-06 10.28 10.37 10.14 10.18 4.2M
2023-06-05 10.36 10.42 10.25 10.28 2.6M
2023-06-02 10.41 10.46 10.12 10.36 4.6M
2023-06-01 10.40 10.54 10.22 10.38 3.6M
2023-05-31 10.50 10.63 10.40 10.43 3.8M
2023-05-30 10.52 10.56 10.40 10.48 3.9M
2023-05-29 10.63 10.64 10.44 10.47 3.2M
2023-05-26 10.65 10.68 10.44 10.59 3.3M
2023-05-25 10.55 10.70 10.45 10.58 2.8M
2023-05-24 10.58 10.67 10.47 10.63 4.5M
2023-05-23 10.55 10.70 10.42 10.57 5.9M
2023-05-22 10.08 10.56 10.08 10.53 9.1M
2023-05-19 9.96 10.07 9.86 10.07 3.7M
2023-05-18 10.06 10.07 9.93 9.95 2.6M
2023-05-17 9.86 10.05 9.77 10.04 4.2M
2023-05-16 9.93 9.99 9.61 9.92 7.2M
2023-05-15 10.01 10.09 9.92 9.95 4.3M
2023-05-12 10.04 10.12 9.92 10.08 5.3M
2023-05-11 10.14 10.14 10.01 10.07 2.8M
2023-05-10 10.17 10.26 10.00 10.11 3.5M
2023-05-09 10.21 10.28 10.07 10.17 3.9M
2023-05-08 10.41 10.44 10.16 10.21 4.5M
2023-05-05 10.58 10.58 10.37 10.41 3.1M
2023-05-04 10.60 10.66 10.51 10.58 3.3M
2023-04-28 10.50 10.64 10.40 10.60 4.2M
2023-04-27 10.44 10.56 10.37 10.44 3.5M
2023-04-26 10.48 10.51 10.37 10.47 2.1M
2023-04-25 10.40 10.45 10.14 10.45 4.4M
2023-04-24 10.33 10.56 10.15 10.39 4.0M
2023-04-21 10.70 10.70 10.30 10.48 3.6M
2023-04-20 10.65 10.79 10.51 10.72 3.9M
2023-04-19 10.60 10.84 10.49 10.73 4.9M
2023-04-18 10.70 10.70 10.45 10.60 3.4M
2023-04-17 10.66 10.76 10.60 10.65 2.9M
2023-04-14 10.75 10.82 10.58 10.66 4.4M
2023-04-13 10.70 10.86 10.64 10.81 4.9M
2023-04-12 10.57 10.94 10.54 10.72 6.7M
2023-04-11 10.45 10.65 10.34 10.58 5.8M
2023-04-10 10.32 10.54 10.32 10.45 6.4M
2023-04-07 10.07 10.44 10.01 10.32 11.7M
2023-04-06 9.83 10.09 9.79 10.07 6.5M
2023-04-04 9.87 10.07 9.68 9.84 9.7M
2023-04-03 10.08 10.10 9.69 9.84 8.9M
2023-03-31 10.06 10.15 9.94 10.13 4.5M
2023-03-30 10.25 10.25 9.99 10.03 4.9M
2023-03-29 10.22 10.29 10.11 10.23 4.0M
2023-03-28 10.17 10.33 10.09 10.22 5.2M
2023-03-27 10.07 10.28 9.97 10.18 7.6M
2023-03-24 9.99 10.18 9.90 10.07 4.7M
2023-03-23 10.09 10.12 9.94 9.95 4.8M
2023-03-22 10.23 10.27 10.05 10.09 5.0M
2023-03-21 10.26 10.34 10.20 10.24 6.4M
2023-03-20 10.19 10.37 9.86 10.31 11.3M
2023-03-17 10.52 10.60 9.59 10.25 16.8M
2023-03-16 10.50 10.56 10.40 10.51 4.3M
2023-03-15 10.66 10.77 10.46 10.47 5.5M
2023-03-14 10.96 10.98 10.65 10.68 6.9M
2023-03-13 10.25 11.06 10.22 10.96 16.5M
2023-03-10 11.22 11.35 10.13 10.18 19.5M
2023-03-09 11.26 11.29 11.21 11.25 2.3M
2023-03-08 11.21 11.30 11.20 11.27 2.7M
2023-03-07 11.43 11.49 11.25 11.27 4.3M
2023-03-06 11.28 11.48 11.27 11.43 5.1M
2023-03-03 11.30 11.39 11.18 11.33 4.8M
2023-03-02 11.44 11.48 11.28 11.31 4.7M
2023-03-01 11.44 11.47 11.34 11.45 3.3M
2023-02-28 11.41 11.49 11.35 11.43 3.5M
2023-02-27 11.60 11.60 11.40 11.41 3.6M
2023-02-24 11.58 11.64 11.51 11.59 4.6M
2023-02-23 11.63 11.72 11.52 11.59 6.7M
2023-02-22 11.66 11.69 11.40 11.63 6.5M
2023-02-21 11.36 11.65 11.36 11.56 6.5M
2023-02-20 11.32 11.40 11.21 11.36 4.4M
2023-02-17 11.28 11.44 11.21 11.39 5.0M
2023-02-16 11.57 11.70 11.18 11.29 8.1M
2023-02-15 11.43 11.60 11.37 11.57 5.9M
2023-02-14 11.40 11.45 11.36 11.39 4.2M
2023-02-13 11.49 11.53 11.30 11.38 7.3M
2023-02-10 11.61 11.66 11.45 11.49 4.6M
2023-02-09 11.59 11.60 11.37 11.60 4.8M
2023-02-08 11.62 11.68 11.57 11.60 4.2M
2023-02-07 11.75 11.81 11.54 11.64 5.3M
2023-02-06 11.63 11.84 11.53 11.70 4.6M
2023-02-03 11.70 11.73 11.54 11.64 5.7M
2023-02-02 11.77 11.85 11.70 11.73 6.7M
2023-02-01 11.70 11.77 11.57 11.75 7.1M
2023-01-31 11.45 11.65 11.36 11.63 6.7M
2023-01-30 11.22 11.51 11.22 11.45 10.6M
2023-01-20 11.04 11.18 11.00 11.18 6.5M
2023-01-19 11.19 11.19 10.97 11.00 8.1M
2023-01-18 11.25 11.31 11.12 11.16 6.4M
2023-01-17 11.10 11.30 11.06 11.18 7.4M
2023-01-16 11.08 11.23 10.82 11.20 14.9M
2023-01-13 11.20 11.43 11.02 11.20 15.9M
2023-01-12 11.13 12.34 11.13 11.36 32.0M
2023-01-11 13.99 14.19 12.34 12.34 28.6M
2023-01-10 13.91 13.94 13.52 13.71 8.0M
2023-01-09 12.98 13.74 12.56 13.63 20.8M
2023-01-06 14.30 14.59 12.99 12.99 20.8M
2023-01-05 14.40 14.47 14.18 14.43 10.2M
2023-01-04 14.12 14.50 13.89 14.39 14.8M
2023-01-03 13.95 14.30 13.92 14.12 19.4M