KPT Industries

KPTI
🏛️ 印度 →
687.00
最后更新: 2025-10-08
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
2021-12-31 140.20 165.00 140.20 144.80 0.0M
2021-12-30 144.75 144.75 140.00 140.20 0.0M
2021-12-29 145.00 145.00 139.60 144.75 0.0M
2021-12-28 140.50 145.00 140.20 142.35 0.0M
2021-12-27 149.85 149.90 139.10 142.70 0.0M
2021-12-24 145.00 147.05 139.00 143.05 0.0M
2021-12-23 151.90 151.90 144.00 144.75 0.0M
2021-12-22 143.75 145.00 138.45 143.65 0.0M
2021-12-21 151.00 151.00 130.00 137.35 0.0M
2021-12-20 140.25 148.80 135.00 138.80 0.0M
2021-12-17 149.50 149.50 144.00 145.00 0.0M
2021-12-16 152.00 152.00 146.00 148.95 0.0M
2021-12-15 144.60 152.50 144.60 150.95 0.0M
2021-12-14 151.45 151.45 143.35 147.50 0.0M
2021-12-13 149.10 152.95 140.30 147.10 0.0M
2021-12-10 151.25 151.80 148.20 149.45 0.0M
2021-12-09 153.90 153.90 150.00 151.25 0.0M
2021-12-08 150.00 154.80 146.05 150.15 0.0M
2021-12-07 146.85 153.90 146.85 150.50 0.0M
2021-12-06 146.60 152.00 146.60 147.00 0.0M
2021-12-03 150.00 151.95 146.00 148.25 0.0M
2021-12-02 145.80 156.00 145.75 150.75 0.0M
2021-12-01 150.95 154.80 147.45 149.85 0.0M
2021-11-30 143.00 155.45 140.15 150.95 0.0M
2021-11-29 151.05 153.00 141.40 143.40 0.0M
2021-11-26 165.00 169.00 148.50 151.05 0.0M
2021-11-25 139.00 165.00 139.00 160.10 0.0M
2021-11-24 143.25 147.00 139.00 139.60 0.0M
2021-11-23 139.50 149.90 139.50 143.05 0.0M
2021-11-22 140.00 144.20 136.00 139.70 0.0M
2021-11-18 140.00 144.85 139.20 141.25 0.0M
2021-11-17 150.00 152.65 140.30 142.55 0.0M
2021-11-16 149.70 150.00 143.25 147.60 0.0M
2021-11-15 155.00 155.00 143.00 146.75 0.0M
2021-11-12 144.00 145.00 135.50 142.00 0.0M
2021-11-11 144.80 144.90 138.00 142.90 0.0M
2021-11-10 139.80 143.20 136.25 140.45 0.0M
2021-11-09 140.00 140.00 136.25 138.90 0.0M
2021-11-08 135.00 140.50 135.00 138.50 0.0M
2021-11-04 139.00 144.00 137.00 138.50 0.0M
2021-11-03 137.90 139.80 133.40 137.80 0.0M
2021-11-02 138.95 138.95 135.50 137.90 0.0M
2021-11-01 140.95 140.95 135.30 138.50 0.0M
2021-10-29 135.00 142.00 131.60 133.30 0.0M
2021-10-28 131.35 138.40 131.30 134.75 0.0M
2021-10-27 137.00 139.00 135.00 135.35 0.0M
2021-10-26 138.40 140.00 135.00 136.30 0.0M
2021-10-25 141.00 145.00 131.00 135.65 0.0M
2021-10-22 141.00 141.00 130.00 137.50 0.0M
2021-10-21 143.00 143.00 135.30 137.20 0.0M
2021-10-20 139.95 139.95 131.60 135.70 0.0M
2021-10-19 130.00 142.90 130.00 136.85 0.0M
2021-10-18 146.00 146.00 137.00 137.70 0.0M
2021-10-14 129.00 147.00 122.50 143.25 0.0M
2021-10-13 129.00 129.00 121.35 122.75 0.0M
2021-10-12 125.00 128.95 122.25 124.40 0.0M
2021-10-11 122.60 131.00 122.60 127.55 0.0M
2021-10-08 128.85 128.85 124.00 127.05 0.0M
2021-10-07 128.20 128.20 123.15 126.30 0.0M
2021-10-06 128.00 128.00 122.05 124.05 0.0M
2021-10-05 129.30 129.30 123.00 123.25 0.0M
2021-10-04 126.50 128.00 122.15 128.00 0.0M
2021-10-01 124.75 124.75 121.50 122.10 0.0M
2021-09-30 120.10 124.70 120.00 121.20 0.0M
2021-09-29 123.95 125.80 120.15 123.10 0.0M
2021-09-28 116.40 127.90 116.40 124.50 0.0M
2021-09-27 133.00 133.00 120.00 123.40 0.0M
2021-09-24 127.00 129.00 115.30 122.65 0.0M
2021-09-23 120.00 126.95 115.30 125.20 0.0M
2021-09-22 124.00 126.55 120.15 120.65 0.0M
2021-09-21 127.95 127.95 117.10 121.10 0.0M
2021-09-20 127.70 128.00 123.20 123.85 0.0M
2021-09-17 126.00 129.00 123.40 125.15 0.0M
2021-09-16 132.50 132.80 123.00 123.55 0.0M
2021-09-15 129.00 129.95 123.00 124.15 0.0M
2021-09-14 124.35 129.40 122.50 124.15 0.0M
2021-09-13 124.00 132.00 124.00 125.80 0.0M
2021-09-09 129.00 132.30 125.05 125.90 0.0M
2021-09-08 123.20 129.95 123.20 126.10 0.0M
2021-09-07 123.00 128.00 123.00 124.05 0.0M
2021-09-06 133.00 133.00 125.30 127.05 0.0M
2021-09-03 125.00 130.50 125.00 127.60 0.0M
2021-09-02 124.90 133.90 122.00 129.20 0.0M
2021-09-01 124.90 125.40 116.70 119.90 0.0M
2021-08-31 116.00 119.00 115.15 116.15 0.0M
2021-08-30 116.30 119.95 116.05 117.45 0.0M
2021-08-27 120.00 120.00 112.25 116.80 0.0M
2021-08-26 114.20 120.00 109.35 118.00 0.0M
2021-08-25 106.20 117.00 106.20 112.75 0.0M
2021-08-24 112.10 114.80 110.65 112.90 0.0M
2021-08-23 125.00 125.00 108.05 110.65 0.0M
2021-08-20 118.75 128.70 116.95 117.55 0.0M
2021-08-18 120.00 125.00 120.00 122.45 0.0M
2021-08-17 133.00 133.00 123.20 124.40 0.0M
2021-08-16 132.50 132.50 123.00 126.75 0.0M
2021-08-13 129.95 135.00 127.40 132.75 0.0M
2021-08-12 128.00 129.00 121.10 127.05 0.0M
2021-08-11 127.50 127.70 115.30 125.20 0.0M
2021-08-10 139.00 142.00 123.20 127.50 0.0M
2021-08-09 144.95 144.95 137.20 138.60 0.0M
2021-08-06 136.40 143.95 135.30 139.45 0.0M
2021-08-05 135.00 139.95 135.00 136.30 0.0M
2021-08-04 146.95 146.95 138.70 139.95 0.0M
2021-08-03 151.95 151.95 138.20 141.45 0.0M
2021-08-02 144.90 146.00 139.10 141.30 0.0M
2021-07-30 145.00 145.45 139.75 142.50 0.0M
2021-07-29 140.00 143.55 140.00 140.65 0.0M
2021-07-28 130.20 140.95 130.20 139.55 0.0M
2021-07-27 147.50 147.50 132.60 136.70 0.0M
2021-07-26 140.05 147.70 140.00 140.90 0.0M
2021-07-23 147.95 147.95 141.00 143.15 0.0M
2021-07-22 151.90 154.00 136.00 146.15 0.0M
2021-07-20 150.00 150.00 138.00 141.10 0.0M
2021-07-19 147.00 147.00 141.50 142.95 0.0M
2021-07-16 156.00 156.00 144.05 146.40 0.0M
2021-07-15 154.00 156.00 149.00 150.25 0.0M
2021-07-14 141.15 153.90 141.15 151.50 0.0M
2021-07-13 137.20 145.70 137.20 141.15 0.0M
2021-07-12 136.40 148.00 136.40 139.35 0.0M
2021-07-09 142.00 143.00 137.05 142.35 0.0M
2021-07-08 146.00 146.00 140.00 140.65 0.0M
2021-07-07 133.30 146.45 133.30 143.70 0.0M
2021-07-06 141.00 147.00 140.00 142.00 0.0M
2021-07-05 142.00 147.00 136.00 141.75 0.0M
2021-07-02 145.00 148.00 138.85 141.70 0.0M
2021-07-01 149.10 159.00 145.35 146.95 0.0M
2021-06-30 158.50 163.00 145.10 148.30 0.0M
2021-06-29 158.90 162.20 152.15 157.30 0.0M
2021-06-28 150.00 162.40 146.15 156.25 0.0M
2021-06-25 163.00 163.00 142.10 145.85 0.0M
2021-06-24 153.00 176.70 150.30 154.50 0.1M
2021-06-23 123.00 147.60 123.00 147.60 0.0M
2021-06-22 129.00 129.00 121.00 123.00 0.0M
2021-06-21 123.95 124.00 120.00 122.95 0.0M
2021-06-18 124.25 125.00 115.70 117.60 0.0M
2021-06-17 131.00 132.90 123.15 125.25 0.0M
2021-06-16 131.15 133.40 129.00 132.80 0.0M
2021-06-15 131.45 134.50 130.05 130.45 0.0M
2021-06-14 139.00 139.00 129.30 131.45 0.0M
2021-06-11 136.00 138.80 131.00 133.80 0.0M
2021-06-10 136.00 136.00 130.00 135.40 0.0M
2021-06-09 139.95 139.95 126.60 129.55 0.0M
2021-06-08 132.00 140.00 131.00 133.40 0.0M
2021-06-07 138.00 142.75 126.00 135.05 0.0M
2021-06-04 148.65 148.65 131.00 138.00 0.0M
2021-06-03 131.00 139.95 131.00 137.05 0.0M
2021-06-02 130.30 135.30 127.10 130.55 0.0M
2021-06-01 138.45 138.45 125.00 135.30 0.0M
2021-05-31 147.00 147.00 131.10 135.70 0.0M
2021-05-28 154.90 157.40 140.00 144.45 0.0M
2021-05-27 145.00 155.80 145.00 148.75 0.0M
2021-05-26 142.10 153.00 141.05 147.60 0.0M
2021-05-25 118.25 143.30 118.25 138.95 0.0M
2021-05-24 116.00 124.00 115.00 121.95 0.0M
2021-05-21 118.50 118.50 112.10 114.50 0.0M
2021-05-20 117.30 119.00 114.00 115.00 0.0M
2021-05-19 116.00 118.90 116.00 118.90 0.0M
2021-05-18 120.00 120.00 111.05 117.00 0.0M
2021-05-17 119.90 119.90 116.00 117.00 0.0M
2021-05-14 125.00 125.00 114.30 115.80 0.0M
2021-05-12 120.35 127.25 120.25 122.65 0.0M
2021-05-11 120.00 125.00 120.00 120.05 0.0M
2021-05-10 115.00 130.00 112.30 124.20 0.0M
2021-05-07 106.20 112.70 106.20 109.00 0.0M
2021-05-06 114.00 120.00 109.50 110.20 0.0M
2021-05-05 112.50 119.00 112.50 114.00 0.0M
2021-05-04 115.20 119.00 115.05 115.15 0.0M
2021-05-03 116.00 120.40 112.40 116.25 0.0M
2021-04-30 112.50 123.90 112.50 116.25 0.0M
2021-04-29 132.00 132.00 114.55 117.95 0.0M
2021-04-28 107.45 126.80 105.70 124.15 0.0M
2021-04-27 107.00 107.00 101.00 106.05 0.0M
2021-04-26 99.70 105.00 96.55 103.70 0.0M
2021-04-23 95.55 99.80 95.55 96.45 0.0M
2021-04-22 96.50 100.00 95.50 98.40 0.0M
2021-04-20 95.75 99.00 95.75 97.15 0.0M
2021-04-19 95.35 99.50 95.35 99.50 0.0M
2021-04-16 100.00 102.00 95.00 99.00 0.0M
2021-04-15 107.40 107.40 97.40 98.65 0.0M
2021-04-12 107.00 107.00 99.00 101.40 0.0M
2021-04-09 98.25 105.00 98.10 104.20 0.0M
2021-04-08 100.00 102.00 97.00 99.90 0.0M
2021-04-07 98.00 102.35 96.25 100.05 0.0M
2021-04-06 94.20 99.90 94.20 95.40 0.0M
2021-04-05 91.30 94.80 89.00 93.80 0.0M
2021-04-01 88.10 93.90 88.10 93.90 0.0M
2021-03-31 90.05 90.05 88.05 90.00 0.0M
2021-03-30 89.45 90.40 88.50 88.50 0.0M
2021-03-26 94.50 94.50 88.00 92.00 0.0M
2021-03-25 92.00 97.40 89.00 90.70 0.0M
2021-03-24 90.75 93.00 89.05 92.15 0.0M
2021-03-23 89.90 94.95 86.55 93.35 0.0M
2021-03-22 87.80 92.45 85.00 86.05 0.0M
2021-03-19 82.95 87.00 81.05 86.30 0.0M
2021-03-18 84.60 84.60 79.00 83.65 0.0M
2021-03-17 87.20 87.20 84.00 84.80 0.0M
2021-03-16 87.20 88.10 87.00 87.15 0.0M
2021-03-15 89.00 90.95 86.00 89.00 0.0M
2021-03-12 89.20 90.95 87.00 87.15 0.0M
2021-03-10 92.85 92.85 91.75 91.75 0.0M
2021-03-09 90.10 90.10 88.00 88.95 0.0M
2021-03-08 95.90 95.90 89.00 89.85 0.0M
2021-03-05 87.20 89.00 87.00 87.25 0.0M
2021-03-04 92.00 92.00 87.00 87.15 0.0M
2021-03-03 85.15 90.00 85.15 89.30 0.0M
2021-03-02 89.30 91.00 89.30 91.00 0.0M
2021-03-01 88.50 94.75 88.50 91.75 0.0M
2021-02-26 98.00 98.90 89.15 91.05 0.0M
2021-02-25 93.30 95.70 91.00 91.50 0.0M
2021-02-24 94.95 98.40 89.50 95.25 0.0M
2021-02-23 89.85 93.25 88.05 91.40 0.0M
2021-02-22 89.70 92.50 87.00 89.85 0.0M
2021-02-19 86.50 90.00 85.05 86.25 0.0M
2021-02-18 82.35 94.00 82.10 88.95 0.0M
2021-02-17 81.50 85.00 81.20 83.90 0.0M
2021-02-16 84.05 85.00 82.05 82.05 0.0M
2021-02-15 84.00 86.00 83.00 84.15 0.0M
2021-02-12 86.00 91.00 84.35 85.65 0.0M
2021-02-11 91.30 91.35 86.00 86.00 0.0M
2021-02-10 88.60 89.85 86.10 86.85 0.0M
2021-02-09 91.10 91.10 87.25 88.50 0.0M
2021-02-08 89.95 96.00 89.35 93.20 0.0M
2021-02-05 88.35 95.80 85.00 88.60 0.0M
2021-02-04 88.60 89.70 88.45 88.60 0.0M
2021-02-03 93.70 93.90 82.30 91.40 0.0M
2021-02-02 89.90 93.85 86.15 92.05 0.0M
2021-02-01 86.00 90.70 78.15 86.30 0.0M
2021-01-29 89.90 89.90 82.10 82.25 0.0M
2021-01-28 83.00 91.00 77.30 87.05 0.0M
2021-01-27 79.50 81.00 77.00 80.00 0.0M
2021-01-25 79.75 81.90 78.00 78.55 0.0M
2021-01-22 84.00 84.00 77.00 77.40 0.0M
2021-01-21 80.00 80.00 74.85 77.00 0.0M
2021-01-20 80.85 80.85 77.00 77.40 0.0M
2021-01-19 82.30 82.30 76.35 78.25 0.0M
2021-01-18 74.50 80.10 74.50 80.00 0.0M
2021-01-15 75.70 82.45 75.50 78.60 0.0M
2021-01-14 77.05 80.00 77.00 77.00 0.0M
2021-01-13 78.40 84.00 76.80 77.00 0.0M
2021-01-12 80.50 81.00 77.10 81.00 0.0M
2021-01-11 78.00 82.00 77.50 80.50 0.0M
2021-01-08 80.00 84.00 80.00 82.70 0.0M
2021-01-07 81.15 82.00 77.75 78.45 0.0M
2021-01-06 84.25 85.00 80.00 81.10 0.0M
2021-01-05 90.00 90.00 83.00 84.00 0.0M
2021-01-04 80.05 92.00 79.00 87.75 0.0M
2021-01-01 74.25 80.90 74.25 79.95 0.0M