Chengdu Lihang Tech (603261)

603261
🏛️ China →
20.58
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 20.74 20.75 20.50 20.58 0.5M
2025-09-29 20.58 20.77 20.00 20.70 0.6M
2025-09-26 20.68 20.85 20.37 20.58 0.5M
2025-09-25 20.42 20.99 20.42 20.75 0.7M
2025-09-24 20.36 20.95 20.36 20.72 1.0M
2025-09-23 21.70 21.79 20.79 20.79 1.7M
2025-09-22 22.89 22.90 21.88 21.88 2.4M
2025-09-19 22.60 23.03 22.38 23.03 4.2M
2025-09-18 21.93 21.93 21.93 21.93 0.4M
2025-09-17 21.04 21.05 20.70 20.89 0.8M
2025-09-16 21.12 21.21 20.92 21.04 0.9M
2025-09-15 21.70 21.70 21.02 21.10 1.0M
2025-09-12 22.12 22.20 21.70 21.70 0.9M
2025-09-11 21.91 22.58 21.87 22.13 1.5M
2025-09-10 21.62 22.17 21.49 21.96 1.3M
2025-09-09 21.69 22.02 21.63 21.73 1.1M
2025-09-08 21.55 21.79 21.49 21.70 0.7M
2025-09-05 21.40 21.79 21.20 21.55 1.0M
2025-09-04 20.92 21.49 20.88 21.27 1.3M
2025-09-03 21.18 21.40 20.89 20.91 0.9M
2025-09-02 21.33 21.33 20.71 21.12 1.0M
2025-09-01 21.50 21.74 21.20 21.33 0.8M
2025-08-29 21.03 21.93 20.81 21.76 1.6M
2025-08-28 20.90 21.18 20.38 21.03 1.2M
2025-08-27 21.75 22.00 20.88 20.89 1.7M
2025-08-26 21.67 21.86 21.41 21.75 1.0M
2025-08-25 21.81 21.88 21.39 21.67 1.5M
2025-08-22 21.62 22.06 21.62 21.78 1.0M
2025-08-21 21.50 22.30 21.48 21.64 1.3M
2025-08-20 20.98 21.88 20.97 21.67 1.9M
2025-08-19 22.65 22.65 21.60 21.78 2.1M
2025-08-18 21.16 22.12 21.16 22.12 1.6M
2025-08-15 20.73 21.20 20.70 21.07 0.9M
2025-08-14 21.58 21.58 20.70 20.73 1.2M
2025-08-13 21.60 21.91 21.50 21.57 0.9M
2025-08-12 21.82 22.00 21.42 21.58 0.9M
2025-08-11 21.75 22.30 21.75 21.82 1.2M
2025-08-08 21.50 21.98 21.25 21.90 1.1M
2025-08-07 21.51 21.89 21.39 21.66 1.2M
2025-08-06 21.42 21.88 21.40 21.55 1.4M
2025-08-05 20.78 21.59 20.77 21.50 1.6M
2025-08-04 20.04 20.77 19.95 20.77 1.4M
2025-08-01 20.18 20.21 19.90 20.06 0.8M
2025-07-31 20.07 20.54 20.00 20.18 0.9M
2025-07-30 20.22 20.29 19.94 20.13 0.7M
2025-07-29 20.40 20.43 19.95 20.20 1.0M
2025-07-28 20.40 20.69 20.31 20.46 0.9M
2025-07-25 20.09 20.60 20.08 20.40 1.4M
2025-07-24 19.91 20.10 19.80 20.06 1.2M
2025-07-23 20.05 20.35 19.84 19.91 1.0M
2025-07-22 20.40 20.45 19.98 20.13 1.7M
2025-07-21 20.56 20.65 20.40 20.40 0.6M
2025-07-18 20.63 20.79 20.38 20.60 0.6M
2025-07-17 20.43 20.70 20.36 20.63 0.7M
2025-07-16 20.58 20.68 20.30 20.40 0.8M
2025-07-15 20.40 20.96 20.35 20.63 1.0M
2025-07-14 19.92 20.68 19.92 20.56 1.7M
2025-07-11 21.16 21.28 20.70 20.97 0.9M
2025-07-10 21.12 21.30 20.73 21.20 1.0M
2025-07-09 21.51 21.60 21.06 21.09 1.2M
2025-07-08 21.15 21.68 21.15 21.49 1.0M
2025-07-07 21.69 22.00 21.05 21.42 1.5M
2025-07-04 22.34 22.46 21.51 21.72 2.4M
2025-07-03 21.56 22.57 21.56 22.57 3.2M
2025-07-02 21.16 22.00 20.46 21.65 2.8M
2025-07-01 21.00 21.43 20.80 21.16 3.7M
2025-06-30 19.98 20.46 19.98 20.46 1.2M
2025-06-27 19.39 19.75 19.39 19.49 1.0M
2025-06-26 19.56 19.91 19.31 19.41 1.8M
2025-06-25 19.18 19.88 19.01 19.56 1.7M
2025-06-24 18.90 19.26 18.73 19.09 1.3M
2025-06-23 18.45 19.05 18.34 19.05 0.8M
2025-06-20 18.80 18.85 18.35 18.45 1.2M
2025-06-19 19.34 19.52 18.78 18.79 1.8M
2025-06-18 19.63 19.89 19.49 19.56 1.3M
2025-06-17 19.58 19.70 19.29 19.55 1.4M
2025-06-16 19.79 20.09 19.55 19.56 1.7M
2025-06-13 19.65 20.26 19.51 19.66 2.3M
2025-06-12 19.92 20.05 19.59 19.75 1.2M
2025-06-11 19.98 20.30 19.83 19.85 1.6M
2025-06-10 20.69 20.78 19.79 19.92 2.4M
2025-06-09 20.45 20.86 20.30 20.83 1.8M
2025-06-06 20.29 20.78 20.02 20.47 2.1M
2025-06-05 19.45 20.62 19.44 20.30 2.9M
2025-06-04 19.85 20.52 19.43 19.68 3.3M
2025-06-03 18.81 19.62 18.81 19.62 2.8M
2025-05-30 19.08 19.32 18.53 18.69 2.5M
2025-05-29 18.10 18.96 18.06 18.96 2.2M
2025-05-28 18.59 18.61 17.92 18.06 1.7M
2025-05-27 18.28 18.52 18.02 18.39 1.7M
2025-05-26 17.87 18.33 17.72 18.32 1.8M
2025-05-23 18.56 18.68 17.74 17.82 2.0M
2025-05-22 19.16 19.34 18.38 18.45 2.5M
2025-05-21 18.44 19.39 18.41 19.25 2.8M
2025-05-20 18.32 18.93 18.28 18.53 3.0M
2025-05-19 18.32 18.87 18.31 18.62 2.7M
2025-05-16 18.61 18.99 18.18 18.32 3.7M
2025-05-15 19.93 19.93 18.95 19.14 4.7M
2025-05-14 18.75 19.54 18.75 19.54 1.7M
2025-05-13 19.53 19.53 18.23 18.61 7.3M
2025-05-12 18.60 18.60 18.60 18.60 0.2M
2025-05-09 17.71 17.71 17.71 17.71 0.4M
2025-05-08 16.46 16.87 16.46 16.87 1.9M
2025-05-07 15.60 16.07 15.43 16.07 3.8M
2025-05-06 14.61 15.30 14.61 15.30 5.4M
2025-04-30 14.57 14.57 14.57 14.57 0.6M
2025-04-29 15.34 15.34 15.34 15.34 0.1M
2025-04-25 16.21 16.48 16.10 16.15 1.9M
2025-04-24 16.97 16.97 16.24 16.34 2.4M
2025-04-23 17.19 17.39 16.92 17.01 2.3M
2025-04-22 17.46 17.62 17.11 17.21 2.4M
2025-04-21 17.13 18.13 17.06 17.62 2.5M
2025-04-18 17.90 18.08 17.31 17.45 2.2M
2025-04-17 18.20 18.52 17.56 18.08 3.1M
2025-04-16 18.65 19.47 18.30 18.68 4.1M
2025-04-15 18.74 18.77 18.03 18.32 1.7M
2025-04-14 18.25 18.89 18.10 18.73 2.6M
2025-04-11 18.38 18.50 17.82 18.09 2.5M
2025-04-10 18.00 18.65 17.93 18.28 3.7M
2025-04-09 15.95 17.82 14.80 17.82 4.4M
2025-04-08 16.12 16.98 15.75 16.20 3.0M
2025-04-07 17.73 17.73 17.06 17.06 1.4M
2025-04-03 18.84 19.20 18.78 18.95 1.6M
2025-04-02 19.44 19.58 18.95 19.01 2.3M
2025-04-01 18.55 19.58 18.55 19.44 4.1M
2025-03-31 18.77 18.78 18.10 18.55 2.8M
2025-03-28 19.80 20.00 19.00 19.00 4.2M
2025-03-27 20.30 20.80 19.92 19.92 5.2M
2025-03-26 19.42 21.70 19.42 21.27 6.7M
2025-03-25 21.01 21.01 21.01 21.01 0.7M
2025-03-24 23.34 23.34 23.34 23.34 0.7M
2025-03-21 26.71 26.71 25.71 25.93 2.2M
2025-03-20 26.43 26.97 26.10 26.71 2.8M
2025-03-19 26.20 26.42 25.90 26.42 2.1M
2025-03-18 26.18 26.69 25.77 26.20 3.0M
2025-03-17 25.35 26.35 25.01 26.27 3.6M
2025-03-14 25.90 25.90 25.00 25.40 2.5M
2025-03-13 26.00 26.07 25.30 25.68 2.2M
2025-03-12 26.55 26.79 25.89 25.98 3.3M
2025-03-11 25.75 26.55 25.04 26.55 4.8M
2025-03-10 25.40 26.00 25.33 25.59 2.8M
2025-03-07 25.73 26.24 25.30 25.33 4.3M
2025-03-06 26.18 26.40 25.00 25.71 6.1M
2025-03-05 24.90 27.50 24.63 26.45 8.4M
2025-03-04 22.71 25.00 22.65 25.00 2.0M
2025-03-03 22.97 23.30 22.67 22.73 2.0M
2025-02-28 23.90 24.00 22.86 22.97 3.3M
2025-02-27 25.20 25.20 24.20 24.67 2.4M
2025-02-26 25.23 25.48 24.90 25.24 2.1M
2025-02-25 25.00 25.76 24.61 25.23 2.8M
2025-02-24 25.00 26.69 24.67 25.53 4.7M
2025-02-21 24.87 25.39 24.69 24.82 3.4M
2025-02-20 26.03 26.03 24.60 24.97 6.2M
2025-02-19 22.73 24.97 22.73 24.97 3.5M
2025-02-18 23.34 23.55 22.63 22.70 1.8M
2025-02-17 22.87 23.38 22.73 23.33 2.3M
2025-02-14 22.87 22.96 22.44 22.70 1.9M
2025-02-13 23.38 23.84 22.96 22.97 2.4M
2025-02-12 23.00 23.46 22.73 23.38 2.3M
2025-02-11 23.79 23.99 22.90 22.93 2.9M
2025-02-10 22.50 23.66 22.50 23.59 3.4M
2025-02-07 21.72 22.68 21.50 22.43 3.7M
2025-02-06 21.90 22.07 21.36 21.74 3.2M
2025-02-05 21.00 21.98 20.00 21.73 3.9M
2025-01-27 20.00 22.88 20.00 21.84 5.6M
2025-01-24 20.88 20.88 20.88 20.88 1.8M
2025-01-23 23.20 23.20 23.20 23.20 1.3M
2025-01-22 26.39 26.39 25.75 25.78 0.8M
2025-01-21 26.36 26.36 25.82 26.23 0.9M
2025-01-20 26.14 26.38 25.60 26.36 1.2M
2025-01-17 26.10 26.26 25.75 26.12 1.0M
2025-01-16 26.08 26.65 25.75 26.10 1.1M
2025-01-15 26.52 26.74 26.03 26.08 1.1M
2025-01-14 25.66 26.50 25.54 26.50 1.5M
2025-01-13 25.08 25.98 24.50 25.40 0.9M
2025-01-10 26.01 26.37 25.44 25.44 1.2M
2025-01-09 25.98 26.39 25.76 26.18 1.4M
2025-01-08 26.35 26.39 25.09 25.84 1.6M
2025-01-07 24.93 26.44 24.93 26.35 1.9M
2025-01-06 25.20 25.45 24.24 25.02 1.6M
2025-01-03 26.68 27.00 25.25 25.25 1.8M
2025-01-02 27.66 28.00 26.35 26.50 2.0M