Kimball Electronics Inc

KE
🏛️ 美国 →
29.86
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
2023-12-29 27.36 27.41 26.76 26.95 0.1M
2023-12-28 26.98 27.46 26.98 27.31 0.0M
2023-12-27 27.39 27.39 27.04 27.15 0.1M
2023-12-26 27.50 27.73 27.16 27.23 0.1M
2023-12-22 27.12 27.46 26.94 27.30 0.1M
2023-12-21 26.48 26.98 26.25 26.96 0.1M
2023-12-20 26.49 27.13 26.20 26.26 0.1M
2023-12-19 25.78 26.47 25.39 26.40 0.2M
2023-12-18 26.35 26.35 25.33 25.50 0.2M
2023-12-15 26.42 27.32 26.03 26.08 0.3M
2023-12-14 25.88 26.43 25.41 26.38 0.2M
2023-12-13 24.67 25.40 24.40 25.37 0.1M
2023-12-12 24.97 24.97 24.47 24.63 0.1M
2023-12-11 24.97 25.17 24.88 24.94 0.1M
2023-12-08 24.74 25.03 24.62 24.87 0.1M
2023-12-07 24.50 24.83 24.23 24.75 0.1M
2023-12-06 24.85 25.15 24.51 24.51 0.0M
2023-12-05 25.18 25.38 24.56 24.58 0.1M
2023-12-04 25.03 25.36 24.94 25.23 0.1M
2023-12-01 24.64 25.28 24.57 25.00 0.1M
2023-11-30 24.67 24.88 24.51 24.64 0.1M
2023-11-29 25.07 25.25 24.69 24.71 0.0M
2023-11-28 25.10 25.33 24.72 24.77 0.0M
2023-11-27 25.37 25.56 24.93 25.24 0.0M
2023-11-24 24.98 25.44 24.92 25.38 0.0M
2023-11-22 25.34 25.64 24.99 25.12 0.0M
2023-11-21 25.44 25.44 24.77 25.15 0.1M
2023-11-20 25.24 25.52 25.24 25.47 0.0M
2023-11-17 25.00 25.57 24.98 25.26 0.1M
2023-11-16 25.02 25.25 24.56 24.66 0.1M
2023-11-15 25.25 25.84 25.16 25.18 0.1M
2023-11-14 24.93 25.29 24.56 25.19 0.1M
2023-11-13 23.55 24.28 23.50 24.08 0.1M
2023-11-10 23.32 23.80 22.95 23.53 0.1M
2023-11-09 23.40 24.44 22.88 23.07 0.1M
2023-11-08 23.56 24.25 23.09 23.24 0.1M
2023-11-07 26.50 26.50 23.41 23.49 0.2M
2023-11-06 27.44 27.48 26.94 27.01 0.1M
2023-11-03 26.92 27.41 26.92 27.21 0.1M
2023-11-02 26.80 27.21 25.93 26.48 0.1M
2023-11-01 26.26 26.76 25.55 26.64 0.1M
2023-10-31 25.63 26.21 25.22 26.20 0.1M
2023-10-30 25.52 25.97 25.36 25.52 0.1M
2023-10-27 25.34 25.46 24.82 25.27 0.0M
2023-10-26 24.90 25.54 24.89 25.38 0.1M
2023-10-25 25.22 25.31 24.65 24.87 0.1M
2023-10-24 25.03 25.57 24.90 25.42 0.1M
2023-10-23 25.15 25.36 24.86 24.89 0.1M
2023-10-20 25.59 25.62 25.26 25.39 0.1M
2023-10-19 26.23 26.23 25.41 25.50 0.1M
2023-10-18 26.66 26.70 26.34 26.37 0.1M
2023-10-17 26.11 27.09 26.11 26.92 0.1M
2023-10-16 26.10 26.79 26.01 26.32 0.1M
2023-10-13 27.10 27.10 25.83 25.95 0.1M
2023-10-12 27.85 27.85 26.93 26.94 0.1M
2023-10-11 27.84 28.16 27.45 27.85 0.0M
2023-10-10 28.05 28.33 27.70 27.75 0.1M
2023-10-09 27.75 28.11 27.31 28.02 0.1M
2023-10-06 27.16 27.93 27.16 27.69 0.1M
2023-10-05 27.25 27.29 26.86 27.22 0.1M
2023-10-04 26.77 27.26 26.59 27.15 0.0M
2023-10-03 27.50 27.54 26.64 26.85 0.0M
2023-10-02 27.15 28.03 27.15 27.57 0.1M
2023-09-29 27.89 28.01 27.21 27.38 0.1M
2023-09-28 27.15 27.80 26.60 27.75 0.1M
2023-09-27 26.73 27.29 26.73 27.15 0.1M
2023-09-26 27.11 27.52 26.50 26.63 0.0M
2023-09-25 27.02 27.52 26.93 27.33 0.1M
2023-09-22 27.16 27.76 27.16 27.25 0.0M
2023-09-21 27.35 27.53 26.97 27.12 0.1M
2023-09-20 28.10 28.40 27.42 27.66 0.1M
2023-09-19 27.85 28.00 27.61 27.89 0.0M
2023-09-18 27.45 28.36 27.45 27.91 0.1M
2023-09-15 28.21 28.21 27.25 27.50 0.2M
2023-09-14 28.38 28.64 28.07 28.10 0.1M
2023-09-13 28.58 28.73 28.17 28.23 0.1M
2023-09-12 28.86 29.09 28.50 28.59 0.0M
2023-09-11 29.06 29.12 28.85 28.91 0.1M
2023-09-08 29.25 29.25 28.79 28.90 0.0M
2023-09-07 29.58 29.58 28.98 29.20 0.1M
2023-09-06 29.98 30.51 29.28 29.84 0.1M
2023-09-05 31.11 31.43 29.75 29.98 0.1M
2023-09-01 30.49 31.38 30.49 31.11 0.2M
2023-08-31 29.66 30.54 29.66 30.19 0.1M
2023-08-30 29.19 30.01 29.19 29.80 0.1M
2023-08-29 29.05 29.36 29.03 29.19 0.0M
2023-08-28 28.56 29.48 28.56 29.01 0.1M
2023-08-25 28.21 28.41 28.04 28.28 0.1M
2023-08-24 28.61 28.84 28.13 28.18 0.1M
2023-08-23 28.50 29.05 28.27 28.78 0.1M
2023-08-22 28.20 28.78 28.02 28.33 0.1M
2023-08-21 27.75 28.18 27.56 28.08 0.1M
2023-08-18 28.97 28.97 27.38 27.78 0.1M
2023-08-17 26.70 29.42 26.70 29.11 0.2M
2023-08-16 27.45 27.69 27.14 27.18 0.1M
2023-08-15 27.45 27.59 27.33 27.52 0.1M
2023-08-14 27.86 28.25 27.62 27.66 0.1M
2023-08-11 27.52 28.23 26.81 27.87 0.1M
2023-08-10 27.98 28.08 27.29 27.46 0.1M
2023-08-09 28.77 28.77 27.90 27.94 0.1M
2023-08-08 28.85 28.93 28.35 28.85 0.1M
2023-08-07 29.03 29.37 29.03 29.21 0.1M
2023-08-04 29.30 29.64 28.91 28.98 0.1M
2023-08-03 29.28 29.46 29.02 29.35 0.1M
2023-08-02 29.99 30.07 29.46 29.46 0.1M
2023-08-01 28.98 30.19 28.88 30.15 0.1M
2023-07-31 29.14 29.48 29.01 29.18 0.1M
2023-07-28 29.33 29.52 28.99 29.15 0.1M
2023-07-27 29.78 29.88 28.85 29.00 0.1M
2023-07-26 29.80 29.93 29.37 29.59 0.1M
2023-07-25 29.69 30.29 29.69 29.94 0.1M
2023-07-24 29.51 29.95 29.30 29.74 0.1M
2023-07-21 29.84 29.93 29.07 29.42 0.1M
2023-07-20 29.69 29.72 28.99 29.51 0.2M
2023-07-19 29.72 30.00 29.24 29.67 0.1M
2023-07-18 29.52 29.93 29.39 29.79 0.1M
2023-07-17 28.97 29.68 28.94 29.48 0.1M
2023-07-14 28.89 29.02 28.31 28.95 0.1M
2023-07-13 28.91 29.17 28.59 28.93 0.1M
2023-07-12 28.94 28.95 28.33 28.81 0.1M
2023-07-11 28.50 28.76 28.13 28.59 0.1M
2023-07-10 28.25 28.85 28.25 28.52 0.1M
2023-07-07 27.45 28.44 27.45 28.33 0.2M
2023-07-06 26.92 27.47 26.77 27.41 0.1M
2023-07-05 27.41 27.44 26.96 27.28 0.1M
2023-07-03 27.59 27.75 27.21 27.59 0.0M
2023-06-30 27.91 28.10 27.45 27.63 0.1M
2023-06-29 26.98 27.57 26.98 27.54 0.1M
2023-06-28 26.69 27.04 26.58 26.90 0.1M
2023-06-27 26.39 27.21 26.30 26.74 0.1M
2023-06-26 26.17 26.70 25.87 26.20 0.1M
2023-06-23 25.95 26.69 25.92 26.26 0.4M
2023-06-22 26.69 26.94 26.32 26.38 0.1M
2023-06-21 26.93 27.22 26.69 26.71 0.1M
2023-06-20 27.21 27.21 26.60 27.05 0.1M
2023-06-16 28.03 28.03 27.01 27.27 0.1M
2023-06-15 27.07 27.53 26.77 27.50 0.1M
2023-06-14 27.29 27.47 26.71 26.89 0.1M
2023-06-13 27.08 27.75 27.04 27.29 0.1M
2023-06-12 26.36 27.20 26.01 27.00 0.1M
2023-06-09 26.07 26.67 25.59 25.62 0.1M
2023-06-08 26.34 26.41 26.02 26.05 0.1M
2023-06-07 25.76 26.80 25.76 26.51 0.1M
2023-06-06 24.81 26.09 24.79 25.62 0.1M
2023-06-05 25.52 25.52 24.35 24.88 0.1M
2023-06-02 24.24 25.42 23.73 25.36 0.1M
2023-06-01 24.79 24.84 23.89 23.91 0.1M
2023-05-31 24.99 25.16 24.27 24.80 0.2M
2023-05-30 25.42 25.66 24.82 25.06 0.1M
2023-05-26 24.49 25.40 24.38 25.15 0.1M
2023-05-25 23.97 24.70 23.92 24.52 0.1M
2023-05-24 24.02 24.10 23.42 23.90 0.1M
2023-05-23 23.79 24.20 22.82 24.10 0.1M
2023-05-22 23.31 23.93 23.06 23.89 0.1M
2023-05-19 23.33 23.33 22.98 23.22 0.1M
2023-05-18 22.72 23.12 22.65 23.06 0.0M
2023-05-17 22.32 22.83 22.02 22.72 0.1M
2023-05-16 21.80 22.26 21.74 22.15 0.0M
2023-05-15 22.28 22.43 21.82 22.00 0.1M
2023-05-12 22.70 22.75 21.87 22.22 0.1M
2023-05-11 21.74 22.59 21.74 22.57 0.1M
2023-05-10 21.34 22.14 21.04 21.98 0.1M
2023-05-09 20.78 21.13 20.61 21.02 0.1M
2023-05-08 20.78 20.94 20.61 20.85 0.1M
2023-05-05 20.00 20.87 19.93 20.59 0.2M
2023-05-04 20.05 20.28 19.77 19.92 0.2M
2023-05-03 20.23 20.63 20.09 20.32 0.1M
2023-05-02 20.16 20.33 19.77 20.22 0.1M
2023-05-01 20.03 20.82 20.03 20.30 0.1M
2023-04-28 19.79 20.40 19.72 20.13 0.1M
2023-04-27 19.97 20.21 19.52 19.80 0.1M
2023-04-26 20.14 20.26 19.81 19.93 0.1M
2023-04-25 20.71 20.90 20.23 20.24 0.1M
2023-04-24 21.02 21.38 20.86 20.86 0.1M
2023-04-21 21.49 21.49 20.88 21.06 0.1M
2023-04-20 21.67 21.80 21.39 21.53 0.0M
2023-04-19 21.88 21.93 21.36 21.78 0.0M
2023-04-18 22.63 22.75 22.09 22.15 0.0M
2023-04-17 22.61 22.70 22.42 22.60 0.1M
2023-04-14 22.98 23.25 22.61 22.74 0.1M
2023-04-13 22.85 23.20 22.75 23.01 0.0M
2023-04-12 23.08 23.28 22.71 22.71 0.0M
2023-04-11 23.15 23.25 22.75 22.79 0.1M
2023-04-10 22.45 23.06 22.45 22.94 0.0M
2023-04-06 23.14 23.14 22.63 22.67 0.0M
2023-04-05 22.83 23.21 22.81 23.01 0.1M
2023-04-04 23.78 23.78 22.95 23.14 0.1M
2023-04-03 24.08 24.30 23.62 23.94 0.1M
2023-03-31 23.50 24.24 23.49 24.10 0.1M
2023-03-30 23.24 23.48 23.06 23.38 0.0M
2023-03-29 22.76 23.15 22.12 23.00 0.1M
2023-03-28 22.51 22.69 22.49 22.59 0.1M
2023-03-27 22.66 22.82 22.36 22.76 0.1M
2023-03-24 22.01 22.37 21.86 22.32 0.1M
2023-03-23 22.15 22.89 22.07 22.23 0.1M
2023-03-22 22.67 23.01 22.08 22.11 0.1M
2023-03-21 22.43 22.81 22.25 22.68 0.2M
2023-03-20 21.79 22.26 21.79 21.98 0.1M
2023-03-17 22.13 22.33 21.24 21.46 0.6M
2023-03-16 21.68 22.60 21.38 22.36 0.1M
2023-03-15 21.99 22.10 21.66 22.04 0.1M
2023-03-14 23.11 23.43 22.51 22.65 0.1M
2023-03-13 23.20 23.46 22.14 22.48 0.2M
2023-03-10 24.29 24.41 23.46 23.62 0.1M
2023-03-09 25.16 25.33 24.35 24.38 0.1M
2023-03-08 25.15 25.40 24.79 25.05 0.1M
2023-03-07 25.56 25.82 24.93 25.15 0.1M
2023-03-06 26.04 26.30 25.35 25.48 0.2M
2023-03-03 25.40 26.10 25.17 25.89 0.1M
2023-03-02 25.16 25.41 24.91 25.25 0.1M
2023-03-01 25.09 25.89 25.09 25.51 0.1M
2023-02-28 25.18 25.40 25.01 25.01 0.2M
2023-02-27 24.90 25.32 24.69 25.25 0.1M
2023-02-24 24.65 24.96 24.50 24.80 0.1M
2023-02-23 25.09 25.29 24.69 24.97 0.1M
2023-02-22 25.27 25.44 24.77 24.89 0.1M
2023-02-21 25.71 25.71 25.19 25.21 0.1M
2023-02-17 26.36 26.36 25.99 26.07 0.1M
2023-02-16 26.10 26.38 25.87 26.29 0.1M
2023-02-15 26.03 26.41 25.89 26.36 0.1M
2023-02-14 26.57 26.63 26.07 26.16 0.1M
2023-02-13 25.86 26.57 25.48 26.56 0.1M
2023-02-10 25.83 25.92 25.22 25.71 0.1M
2023-02-09 26.02 26.57 25.97 25.97 0.1M
2023-02-08 26.54 27.16 25.17 25.88 0.1M
2023-02-07 26.84 28.18 26.57 27.00 0.2M
2023-02-06 25.55 26.07 25.50 25.70 0.1M
2023-02-03 25.14 25.73 25.10 25.39 0.1M
2023-02-02 26.00 26.13 25.21 25.31 0.1M
2023-02-01 25.55 25.90 25.30 25.75 0.1M
2023-01-31 24.73 25.59 24.66 25.52 0.1M
2023-01-30 25.48 25.67 24.57 24.66 0.1M
2023-01-27 25.22 25.63 24.93 25.57 0.1M
2023-01-26 25.70 25.89 24.95 25.22 0.1M
2023-01-25 24.58 25.58 24.07 25.57 0.1M
2023-01-24 24.72 24.79 24.55 24.73 0.0M
2023-01-23 24.05 24.87 23.83 24.68 0.1M
2023-01-20 24.10 24.28 23.51 24.13 0.1M
2023-01-19 23.90 23.99 23.45 23.90 0.1M
2023-01-18 24.48 24.70 24.07 24.11 0.1M
2023-01-17 24.44 24.88 24.24 24.46 0.1M
2023-01-13 24.00 24.34 23.94 24.31 0.0M
2023-01-12 24.10 24.33 23.78 24.11 0.1M
2023-01-11 24.17 24.20 23.12 23.88 0.1M
2023-01-10 24.09 24.14 23.91 24.06 0.0M
2023-01-09 23.71 24.42 23.71 24.23 0.1M
2023-01-06 22.57 23.68 22.50 23.68 0.1M
2023-01-05 22.43 22.56 22.15 22.32 0.0M
2023-01-04 23.19 23.50 22.48 22.55 0.0M
2023-01-03 22.81 23.04 22.50 22.95 0.1M