Kromek Group plc

KMK
🏛️ 英国 →
6.35
最后更新: 2025-09-26
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 15.84 16.59 15.49 16.37 0.7M
2021-12-30 15.47 15.99 15.49 15.84 0.7M
2021-12-29 15.47 15.66 15.19 15.47 0.6M
2021-12-24 15.24 15.66 15.21 15.47 0.4M
2021-12-23 15.37 15.24 14.95 15.24 0.9M
2021-12-22 15.37 15.74 14.99 15.37 2.6M
2021-12-21 14.87 15.49 14.49 15.24 0.7M
2021-12-20 15.12 15.16 14.25 14.87 1.4M
2021-12-17 15.74 15.86 13.09 15.12 0.8M
2021-12-16 15.24 15.87 14.99 15.74 1.3M
2021-12-15 14.34 15.99 14.49 15.37 1.7M
2021-12-14 14.34 14.49 14.19 14.34 0.4M
2021-12-13 14.17 14.49 14.11 14.34 0.5M
2021-12-10 13.49 14.49 13.09 14.17 0.8M
2021-12-09 13.49 13.67 13.10 13.49 0.2M
2021-12-08 13.79 13.99 13.19 13.49 0.5M
2021-12-07 14.24 14.34 13.59 13.79 0.7M
2021-12-06 12.99 14.44 12.99 13.99 1.6M
2021-12-03 12.87 13.24 12.83 12.99 0.7M
2021-12-02 13.09 13.19 12.59 12.87 0.6M
2021-12-01 13.09 13.19 12.99 13.09 0.5M
2021-11-30 13.37 13.49 13.02 13.24 0.5M
2021-11-29 13.37 13.41 12.82 13.37 0.6M
2021-11-26 13.69 13.52 12.83 13.14 1.1M
2021-11-25 13.09 13.85 12.79 13.69 1.2M
2021-11-24 13.14 13.29 12.99 13.09 0.7M
2021-11-23 13.37 13.49 13.04 13.27 1.2M
2021-11-22 13.87 13.99 13.24 13.37 1.4M
2021-11-19 13.87 13.85 13.70 13.87 0.4M
2021-11-18 13.87 13.86 13.56 13.87 0.4M
2021-11-17 13.97 13.99 13.74 13.87 0.4M
2021-11-16 13.92 14.09 13.74 13.92 0.5M
2021-11-15 14.34 14.39 13.77 13.92 1.2M
2021-11-12 14.39 14.99 14.20 14.34 0.5M
2021-11-11 14.74 14.99 14.29 14.99 0.6M
2021-11-10 14.52 14.74 14.30 14.69 0.5M
2021-11-09 14.74 14.74 14.24 14.74 0.7M
2021-11-08 14.74 14.99 14.54 14.74 1.3M
2021-11-05 14.74 15.24 14.52 14.74 0.3M
2021-11-04 14.87 15.24 14.74 14.74 0.8M
2021-11-03 14.87 14.97 14.76 14.87 0.7M
2021-11-02 15.24 15.14 14.49 14.99 1.4M
2021-11-01 15.37 15.49 15.00 15.24 1.2M
2021-10-29 16.24 16.84 15.29 15.49 1.6M
2021-10-28 16.37 16.74 16.33 16.37 0.2M
2021-10-27 16.12 16.72 16.05 16.37 0.6M
2021-10-26 15.74 16.49 15.29 16.24 2.1M
2021-10-25 15.19 15.29 15.09 15.19 0.6M
2021-10-22 15.59 15.62 15.05 15.49 1.6M
2021-10-21 15.89 15.99 15.43 15.59 0.9M
2021-10-20 16.12 16.24 15.64 15.89 0.5M
2021-10-19 15.99 16.24 15.95 16.12 0.5M
2021-10-18 15.99 16.24 15.74 15.99 0.2M
2021-10-15 15.97 16.13 15.69 15.74 0.2M
2021-10-14 16.24 16.42 15.76 15.97 0.7M
2021-10-13 16.24 16.39 15.64 16.24 1.0M
2021-10-12 16.62 16.59 15.99 16.24 0.3M
2021-10-11 17.14 17.49 16.49 16.74 1.0M
2021-10-08 16.34 17.29 16.49 16.84 0.5M
2021-10-07 15.84 16.52 15.78 16.34 0.8M
2021-10-06 16.19 16.29 15.74 15.84 0.5M
2021-10-05 15.14 16.39 15.05 16.19 1.9M
2021-10-04 15.89 15.98 14.99 15.09 1.5M
2021-10-01 16.74 16.78 15.79 15.89 1.1M
2021-09-30 16.74 17.08 16.49 16.74 0.8M
2021-09-29 16.34 16.92 16.19 16.74 0.7M
2021-09-28 16.04 16.49 16.07 16.34 3.1M
2021-09-27 16.09 16.19 15.59 16.04 1.4M
2021-09-24 16.34 16.29 15.88 16.09 1.3M
2021-09-23 16.89 17.19 16.19 16.29 1.0M
2021-09-22 16.69 16.99 16.00 16.39 1.0M
2021-09-21 16.79 16.99 16.65 16.84 0.7M
2021-09-20 17.44 17.59 16.59 16.79 0.5M
2021-09-17 17.42 17.59 17.27 17.44 0.3M
2021-09-16 17.64 17.64 17.29 17.42 0.4M
2021-09-15 17.64 17.64 17.47 17.64 0.2M
2021-09-14 17.64 17.71 17.34 17.64 0.7M
2021-09-13 17.74 17.67 17.38 17.64 0.3M
2021-09-10 17.12 17.89 17.04 17.74 3.9M
2021-09-09 18.12 18.29 16.83 16.99 4.2M
2021-09-08 18.74 18.99 17.99 18.14 1.0M
2021-09-07 18.87 18.93 18.64 18.64 0.4M
2021-09-06 18.89 19.29 18.49 18.87 0.8M
2021-09-03 18.89 18.99 18.79 18.89 0.3M
2021-09-02 19.14 19.27 18.82 18.89 0.9M
2021-09-01 19.14 19.27 18.99 19.14 0.5M
2021-08-31 18.74 19.34 18.49 18.49 2.2M
2021-08-27 18.74 18.80 18.63 18.74 0.5M
2021-08-26 18.74 18.99 18.49 18.74 1.2M
2021-08-25 18.74 18.94 18.59 18.74 0.6M
2021-08-24 17.99 19.14 17.69 18.74 2.5M
2021-08-23 18.14 18.24 17.71 17.99 0.6M
2021-08-20 18.24 18.49 17.99 18.14 0.5M
2021-08-19 18.74 18.89 17.70 18.24 1.7M
2021-08-18 18.62 18.99 18.49 18.74 1.4M
2021-08-17 18.24 18.74 18.19 18.62 1.5M
2021-08-16 19.09 19.19 18.24 18.34 0.9M
2021-08-13 19.89 19.79 18.99 19.09 1.2M
2021-08-12 20.39 20.59 19.50 19.74 0.7M
2021-08-11 19.24 20.49 19.06 20.39 0.6M
2021-08-10 18.74 19.19 18.54 19.14 2.0M
2021-08-09 18.87 18.99 18.24 18.74 1.2M
2021-08-06 19.74 19.89 18.74 18.87 1.7M
2021-08-05 20.14 20.14 19.49 19.74 0.4M
2021-08-04 20.59 20.44 19.99 20.14 0.9M
2021-08-03 20.89 21.39 19.99 19.99 3.1M
2021-08-02 21.04 21.49 20.79 20.89 3.7M
2021-07-30 20.19 21.21 20.31 20.99 3.2M
2021-07-29 19.64 20.49 19.49 20.39 3.5M
2021-07-28 18.74 19.89 18.29 18.54 2.2M
2021-07-27 20.14 20.16 18.59 18.74 3.5M
2021-07-26 19.59 21.29 19.39 20.14 6.3M
2021-07-23 18.24 20.19 18.44 19.79 9.5M
2021-07-22 16.97 18.49 16.84 18.24 4.9M
2021-07-21 16.09 17.19 15.99 16.74 1.9M
2021-07-20 16.04 16.09 15.74 16.09 1.0M
2021-07-19 16.99 17.24 15.80 16.04 2.9M
2021-07-16 17.24 17.49 16.57 16.99 2.7M
2021-07-15 15.99 17.69 16.04 17.54 11.7M
2021-07-14 16.24 16.94 14.99 15.62 3.6M
2021-07-13 15.87 16.45 15.82 16.12 0.6M
2021-07-12 15.74 15.99 15.50 15.87 1.0M
2021-07-09 15.74 15.99 15.49 15.74 0.7M
2021-07-08 16.37 16.36 15.49 15.74 0.3M
2021-07-07 16.49 16.74 16.02 16.37 0.1M
2021-07-06 16.62 16.89 16.14 16.79 0.7M
2021-07-05 16.04 16.99 15.74 16.62 1.6M
2021-07-02 15.74 16.39 15.50 16.04 0.9M
2021-07-01 16.12 16.04 15.50 15.74 0.4M
2021-06-30 16.04 16.74 15.99 16.12 0.3M
2021-06-29 16.37 16.74 15.99 16.74 0.5M
2021-06-28 16.49 16.74 16.01 16.37 0.4M
2021-06-25 16.37 17.28 16.25 16.49 1.9M
2021-06-24 14.24 16.99 14.12 16.49 3.1M
2021-06-23 15.02 14.97 13.99 14.49 0.8M
2021-06-22 15.74 15.74 14.82 15.02 0.5M
2021-06-21 15.89 16.19 15.49 15.74 0.9M
2021-06-18 16.19 16.27 15.52 15.89 0.4M
2021-06-17 16.74 16.88 16.06 16.19 1.2M
2021-06-16 16.29 17.24 16.27 16.74 2.1M
2021-06-15 15.74 16.49 15.55 16.29 2.4M
2021-06-14 15.37 16.99 15.43 15.89 4.6M
2021-06-11 15.42 15.37 14.99 14.99 0.9M
2021-06-10 15.19 15.99 14.99 15.42 2.3M
2021-06-09 14.59 15.29 14.51 14.99 2.5M
2021-06-08 13.14 14.69 13.05 14.59 2.8M
2021-06-07 12.87 13.29 12.88 13.14 0.8M
2021-06-04 12.69 12.99 12.65 12.87 2.0M
2021-06-03 12.87 12.92 12.49 12.69 1.8M
2021-06-02 12.97 13.04 12.74 12.87 1.0M
2021-06-01 13.12 13.19 12.79 12.99 1.6M
2021-05-28 13.14 13.29 12.99 13.12 1.7M
2021-05-27 13.14 13.29 12.99 13.14 0.7M
2021-05-26 13.07 13.17 12.59 13.14 1.7M
2021-05-25 12.99 13.19 12.93 13.07 0.9M
2021-05-24 13.74 13.99 12.64 13.19 2.6M
2021-05-21 13.74 14.04 13.49 13.74 0.6M
2021-05-20 14.04 14.04 13.29 13.74 2.7M
2021-05-19 14.44 14.44 13.74 14.04 1.3M
2021-05-18 14.49 14.54 14.31 14.49 1.1M
2021-05-17 14.69 14.79 14.29 14.49 1.8M
2021-05-14 15.09 15.17 14.49 14.99 1.8M
2021-05-13 15.62 15.67 14.90 15.09 1.7M
2021-05-12 15.84 15.93 15.34 15.39 0.9M
2021-05-11 15.87 16.40 15.49 15.99 2.2M
2021-05-10 15.74 15.86 15.49 15.64 0.8M
2021-05-07 15.64 15.99 15.29 15.74 0.6M
2021-05-06 15.34 15.59 15.29 15.29 0.9M
2021-05-05 15.42 15.47 14.99 15.19 2.4M
2021-05-04 15.52 15.49 15.19 15.37 1.2M
2021-04-30 15.14 15.66 14.74 15.42 1.1M
2021-04-29 15.29 15.37 15.04 15.14 0.4M
2021-04-28 15.09 15.29 14.99 15.29 1.1M
2021-04-27 15.49 15.59 14.99 14.99 0.9M
2021-04-26 15.59 15.61 15.30 15.49 0.7M
2021-04-23 16.27 16.27 15.49 15.59 0.8M
2021-04-22 15.47 16.41 15.66 16.27 1.6M
2021-04-21 15.34 15.87 15.04 15.49 1.1M
2021-04-20 15.64 15.79 15.19 15.39 1.2M
2021-04-19 15.87 15.94 15.49 15.64 0.9M
2021-04-16 16.14 16.17 15.74 15.87 0.7M
2021-04-15 16.14 16.29 15.99 16.14 0.7M
2021-04-14 16.24 16.44 16.10 16.14 0.7M
2021-04-13 16.04 16.39 15.80 16.24 1.4M
2021-04-12 16.14 16.19 15.59 15.79 0.7M
2021-04-09 16.15 16.52 15.90 15.90 0.7M
2021-04-08 16.18 16.35 16.06 16.18 0.4M
2021-04-07 16.48 16.55 15.70 16.00 1.0M
2021-04-06 16.05 17.00 15.80 16.00 1.9M
2021-04-01 15.93 16.19 15.70 16.05 0.7M
2021-03-31 15.58 16.19 15.52 15.93 1.4M
2021-03-30 15.15 15.74 15.10 15.58 2.7M
2021-03-29 15.50 15.70 15.13 15.30 0.9M
2021-03-26 15.63 15.75 15.08 15.50 1.1M
2021-03-25 16.00 16.00 15.50 15.65 0.7M
2021-03-24 15.80 16.00 15.75 16.00 0.5M
2021-03-23 16.38 16.29 15.50 15.80 0.9M
2021-03-22 16.38 17.20 16.00 16.38 1.2M
2021-03-19 16.25 16.47 16.10 16.38 1.2M
2021-03-18 15.80 16.40 15.63 16.25 2.5M
2021-03-17 15.50 15.63 15.00 15.60 2.9M
2021-03-16 15.50 15.63 15.25 15.50 1.1M
2021-03-15 15.85 15.98 15.30 15.63 2.0M
2021-03-12 15.90 15.98 15.60 15.85 2.0M
2021-03-11 15.90 16.00 15.58 16.00 1.7M
2021-03-10 16.00 16.20 15.80 15.90 2.1M
2021-03-09 16.25 16.40 15.10 16.00 5.9M
2021-03-08 16.20 16.50 15.75 15.88 2.2M
2021-03-05 16.43 16.49 16.12 16.30 2.1M
2021-03-04 17.20 17.14 16.23 16.43 2.3M
2021-03-03 16.63 17.50 16.58 17.20 2.1M
2021-03-02 16.63 17.00 15.00 16.63 11.5M
2021-03-01 17.15 17.50 16.25 17.50 8.9M
2021-02-26 18.25 18.73 17.00 17.00 5.9M
2021-02-25 18.35 19.00 18.00 18.90 1.6M
2021-02-24 18.25 18.75 18.00 18.00 0.7M
2021-02-23 18.63 19.50 18.01 18.25 1.6M
2021-02-22 18.93 19.20 18.24 18.63 1.9M
2021-02-19 17.45 19.33 17.00 19.00 3.8M
2021-02-18 17.38 18.97 17.00 17.45 1.7M
2021-02-17 17.75 17.98 17.25 17.38 2.0M
2021-02-16 17.88 18.25 17.50 17.75 2.3M
2021-02-15 17.25 18.50 17.00 18.50 11.5M
2021-02-12 19.64 19.87 15.43 16.61 13.4M
2021-02-11 20.93 21.17 19.42 19.54 0.8M
2021-02-10 20.24 21.15 20.35 20.93 0.4M
2021-02-09 20.38 20.50 19.89 19.89 0.7M
2021-02-08 20.38 20.86 19.94 20.38 0.9M
2021-02-05 21.48 21.35 19.96 20.38 1.9M
2021-02-04 21.13 21.88 20.92 21.48 1.1M
2021-02-03 19.39 21.25 18.99 20.98 1.3M
2021-02-02 20.14 20.27 19.18 19.19 1.3M
2021-02-01 20.58 20.78 20.04 20.14 1.0M
2021-01-29 19.99 21.38 19.99 20.19 1.9M
2021-01-28 19.64 20.38 17.90 19.59 4.5M
2021-01-27 21.13 20.83 19.18 19.64 4.6M
2021-01-26 23.72 25.06 20.88 21.38 6.8M
2021-01-25 20.14 23.86 19.99 23.47 11.1M
2021-01-22 16.98 20.26 16.89 20.04 9.6M
2021-01-21 18.15 18.69 16.72 16.90 2.7M
2021-01-20 18.10 19.37 17.90 17.90 3.9M
2021-01-19 17.65 18.59 16.90 18.10 3.1M
2021-01-18 16.78 18.20 16.74 17.75 4.8M
2021-01-15 17.03 18.59 16.51 16.80 11.3M
2021-01-14 13.45 17.10 13.03 16.90 21.8M
2021-01-13 13.67 14.80 13.05 13.45 9.3M
2021-01-12 13.18 13.92 12.58 13.42 1.8M
2021-01-11 13.30 13.82 13.04 13.42 2.1M
2021-01-08 13.18 13.92 12.95 13.30 2.3M
2021-01-07 11.19 13.57 10.95 13.03 6.7M
2021-01-06 10.69 11.43 10.52 11.19 4.4M
2021-01-05 10.91 10.94 10.61 10.69 1.2M
2021-01-04 10.99 11.04 10.44 10.91 2.8M