Chongqing Landai Powertrain (002765)

002765
🏛️ China →
15.73
Última Actualización: 2025-09-26
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
2021-12-31 8.31 8.41 8.26 8.40 10.9M
2021-12-30 8.20 8.31 8.19 8.28 9.5M
2021-12-29 8.39 8.39 8.12 8.27 13.6M
2021-12-28 8.22 8.26 8.11 8.23 10.6M
2021-12-27 8.21 8.30 8.02 8.21 16.4M
2021-12-24 8.54 8.65 8.11 8.14 21.2M
2021-12-23 8.58 8.65 8.40 8.47 14.9M
2021-12-22 8.53 8.68 8.42 8.52 12.1M
2021-12-21 8.28 8.52 8.28 8.48 14.5M
2021-12-20 8.70 8.70 8.34 8.35 14.7M
2021-12-17 8.72 8.79 8.46 8.63 18.6M
2021-12-16 8.80 8.82 8.67 8.72 14.6M
2021-12-15 8.76 8.99 8.75 8.79 19.6M
2021-12-14 8.89 9.30 8.83 8.90 29.7M
2021-12-13 8.83 8.99 8.62 8.93 23.2M
2021-12-10 8.45 9.12 8.39 8.87 37.1M
2021-12-09 8.59 8.61 8.38 8.47 21.6M
2021-12-08 8.53 8.93 8.41 8.53 31.3M
2021-12-07 9.04 9.07 8.38 8.46 26.0M
2021-12-06 9.23 9.32 8.77 8.86 31.8M
2021-12-03 9.69 9.80 9.07 9.20 29.9M
2021-12-02 9.83 9.90 9.03 9.43 60.7M
2021-12-01 9.87 10.21 9.66 10.03 30.3M
2021-11-30 10.16 10.27 9.73 9.84 32.2M
2021-11-29 9.95 10.31 9.69 10.16 29.9M
2021-11-26 10.60 10.72 10.10 10.24 36.4M
2021-11-25 10.65 11.13 10.39 10.57 49.5M
2021-11-24 10.64 10.78 10.17 10.41 51.9M
2021-11-23 10.50 11.00 10.11 10.37 93.8M
2021-11-22 9.47 10.00 9.20 10.00 42.5M
2021-11-19 8.77 9.17 8.58 9.09 59.3M
2021-11-18 9.98 10.17 8.70 8.76 101.0M
2021-11-17 8.79 9.65 8.66 9.65 45.0M
2021-11-16 8.60 9.09 8.51 8.77 34.6M
2021-11-15 8.50 8.74 8.27 8.60 39.6M
2021-11-12 8.51 8.64 8.31 8.39 35.8M
2021-11-11 8.17 8.77 8.10 8.75 44.9M
2021-11-10 8.12 8.30 7.93 8.18 33.7M
2021-11-09 8.09 8.12 7.87 8.05 23.5M
2021-11-08 8.48 8.58 8.05 8.10 47.6M
2021-11-05 7.56 8.34 7.56 8.34 51.5M
2021-11-04 7.08 7.66 7.05 7.58 35.6M
2021-11-03 7.17 7.30 7.03 7.09 12.2M
2021-11-02 7.20 7.29 7.08 7.17 19.3M
2021-11-01 6.77 7.26 6.68 7.18 25.5M
2021-10-29 7.00 7.09 6.39 6.69 21.5M
2021-10-28 6.98 7.01 6.68 6.79 11.1M
2021-10-27 7.03 7.15 6.97 7.07 9.8M
2021-10-26 7.11 7.28 7.04 7.07 10.8M
2021-10-25 7.13 7.13 6.96 7.08 11.6M
2021-10-22 7.26 7.34 7.07 7.13 11.3M
2021-10-21 7.28 7.33 7.16 7.27 16.6M
2021-10-20 7.29 7.41 7.16 7.29 18.2M
2021-10-19 7.20 7.34 7.12 7.29 19.5M
2021-10-18 7.11 7.22 6.97 7.17 18.6M
2021-10-15 6.84 7.17 6.68 7.10 30.9M
2021-10-14 6.55 7.01 6.39 6.84 24.3M
2021-10-13 6.52 6.53 6.34 6.44 6.9M
2021-10-12 6.62 6.67 6.42 6.53 6.9M
2021-10-11 6.82 6.82 6.56 6.61 11.8M
2021-10-08 6.49 6.88 6.49 6.81 13.3M
2021-09-30 6.36 6.50 6.30 6.48 6.7M
2021-09-29 6.46 6.56 6.33 6.33 8.5M
2021-09-28 6.43 6.61 6.21 6.55 8.8M
2021-09-27 6.76 6.77 6.31 6.43 14.3M
2021-09-24 6.84 6.94 6.70 6.77 13.0M
2021-09-23 6.88 6.99 6.82 6.84 10.8M
2021-09-22 6.75 6.89 6.62 6.87 10.6M
2021-09-17 6.80 6.86 6.57 6.82 19.2M
2021-09-16 7.10 7.12 6.78 6.82 19.8M
2021-09-15 7.04 7.20 6.88 7.12 15.3M
2021-09-14 7.12 7.41 6.99 7.04 20.0M
2021-09-13 7.08 7.21 6.87 7.09 23.1M
2021-09-10 7.13 7.14 6.96 7.08 14.2M
2021-09-09 7.24 7.25 7.03 7.05 17.4M
2021-09-08 7.29 7.44 7.22 7.25 20.7M
2021-09-07 7.42 7.43 7.29 7.39 14.5M
2021-09-06 7.56 7.64 7.36 7.38 17.5M
2021-09-03 7.52 7.80 7.43 7.56 28.6M
2021-09-02 7.24 7.55 7.24 7.43 17.3M
2021-09-01 7.32 7.61 7.12 7.24 20.5M
2021-08-31 7.77 7.82 7.38 7.46 31.2M
2021-08-30 7.54 7.77 7.46 7.55 20.3M
2021-08-27 7.46 7.63 7.26 7.54 19.1M
2021-08-26 7.38 7.65 7.31 7.44 17.9M
2021-08-25 7.22 7.41 7.17 7.39 16.9M
2021-08-24 7.17 7.25 7.11 7.23 14.6M
2021-08-23 6.65 7.22 6.65 7.16 18.8M
2021-08-20 6.62 6.71 6.51 6.65 6.4M
2021-08-19 6.82 6.90 6.57 6.70 7.9M
2021-08-18 6.78 6.98 6.76 6.80 9.7M
2021-08-17 7.03 7.12 6.74 6.78 14.1M
2021-08-16 7.14 7.30 6.98 7.07 12.6M
2021-08-13 7.33 7.33 7.12 7.17 10.7M
2021-08-12 7.15 7.22 7.04 7.19 12.4M
2021-08-11 7.08 7.15 7.01 7.15 14.0M
2021-08-10 6.84 7.14 6.83 7.08 14.2M
2021-08-09 6.88 6.94 6.72 6.90 12.1M
2021-08-06 6.74 6.94 6.63 6.83 14.3M
2021-08-05 6.69 6.81 6.50 6.80 16.0M
2021-08-04 6.55 6.75 6.54 6.70 10.6M
2021-08-03 6.68 6.78 6.48 6.55 11.9M
2021-08-02 6.68 6.91 6.67 6.74 12.4M
2021-07-30 6.50 6.69 6.49 6.64 13.3M
2021-07-29 6.33 6.52 6.33 6.48 11.4M
2021-07-28 6.50 6.56 6.11 6.25 13.4M
2021-07-27 6.71 6.83 6.53 6.57 16.6M
2021-07-26 6.95 6.95 6.63 6.71 17.7M
2021-07-23 7.23 7.25 7.01 7.02 14.4M
2021-07-22 7.17 7.27 7.12 7.18 13.8M
2021-07-21 7.11 7.20 7.04 7.16 15.4M
2021-07-20 7.24 7.26 6.94 7.13 23.2M
2021-07-19 7.20 7.34 7.13 7.31 15.3M
2021-07-16 7.12 7.38 7.11 7.21 18.5M
2021-07-15 7.74 7.75 7.10 7.24 33.0M
2021-07-14 7.86 7.87 7.57 7.74 25.1M
2021-07-13 8.01 8.02 7.54 7.84 41.7M
2021-07-12 8.29 8.30 8.01 8.23 30.5M
2021-07-09 8.11 8.44 8.08 8.30 29.7M
2021-07-08 8.44 8.50 8.17 8.18 37.7M
2021-07-07 7.69 8.50 7.61 8.37 49.0M
2021-07-06 7.71 7.77 7.50 7.76 27.8M
2021-07-05 7.30 7.70 7.21 7.70 34.1M
2021-07-02 7.15 7.43 7.12 7.29 21.8M
2021-07-01 7.60 7.60 7.08 7.17 34.7M
2021-06-30 7.63 7.82 7.50 7.63 29.8M
2021-06-29 7.35 7.76 7.28 7.59 38.7M
2021-06-28 7.48 7.58 7.31 7.42 40.2M
2021-06-25 7.07 7.59 6.88 7.40 47.9M
2021-06-24 7.10 7.10 6.83 7.02 21.3M
2021-06-23 7.13 7.21 6.96 7.12 38.0M
2021-06-22 7.25 7.31 7.01 7.10 33.8M
2021-06-21 6.83 7.25 6.76 7.17 36.1M
2021-06-18 6.67 6.96 6.61 6.84 28.3M
2021-06-17 6.41 6.88 6.39 6.66 27.0M
2021-06-16 6.70 6.77 6.37 6.42 30.6M
2021-06-15 6.65 7.00 6.65 6.80 34.2M
2021-06-11 6.69 6.88 6.55 6.60 28.2M
2021-06-10 6.43 6.83 6.39 6.70 34.1M
2021-06-09 6.52 6.64 6.45 6.50 26.6M
2021-06-08 6.45 6.55 6.30 6.50 31.5M
2021-06-07 6.19 6.45 6.14 6.39 24.4M
2021-06-04 6.11 6.23 6.04 6.18 14.5M
2021-06-03 6.33 6.36 6.05 6.11 24.2M
2021-06-02 6.28 6.46 6.27 6.39 19.0M
2021-06-01 6.31 6.48 6.21 6.38 28.4M
2021-05-31 6.28 6.40 6.15 6.31 27.7M
2021-05-28 6.32 6.46 6.23 6.30 32.5M
2021-05-27 6.62 6.90 6.33 6.42 65.1M
2021-05-26 5.96 6.53 5.96 6.53 51.5M
2021-05-25 5.89 6.03 5.85 5.94 16.4M
2021-05-24 5.73 5.89 5.70 5.84 12.3M
2021-05-21 6.01 6.10 5.77 5.85 22.5M
2021-05-20 6.20 6.26 5.99 6.03 23.0M
2021-05-19 6.21 6.34 6.13 6.31 24.1M
2021-05-18 6.15 6.22 6.10 6.14 16.6M
2021-05-17 6.26 6.43 6.12 6.14 26.8M
2021-05-14 6.39 6.54 6.26 6.35 31.0M
2021-05-13 6.02 6.59 5.99 6.34 40.0M
2021-05-12 6.00 6.32 5.99 6.12 34.5M
2021-05-11 6.12 6.49 5.98 6.12 45.6M
2021-05-10 5.70 6.27 5.64 6.12 48.6M
2021-05-07 5.78 5.87 5.62 5.70 19.7M
2021-05-06 5.60 5.94 5.50 5.87 25.1M
2021-04-30 5.53 5.72 5.50 5.62 17.3M
2021-04-29 5.80 5.83 5.52 5.55 26.0M
2021-04-28 5.68 5.98 5.47 5.90 31.4M
2021-04-27 6.08 6.40 5.63 5.80 44.0M
2021-04-26 5.91 6.22 5.60 5.87 46.9M
2021-04-23 5.48 6.06 5.32 5.85 50.7M
2021-04-22 5.54 5.80 5.47 5.51 26.6M
2021-04-21 5.38 5.64 5.15 5.55 34.0M
2021-04-20 5.61 6.07 5.38 5.68 39.6M
2021-04-19 5.28 5.58 5.25 5.52 22.9M
2021-04-16 5.58 5.70 5.33 5.34 17.1M
2021-04-15 5.41 5.54 5.34 5.50 15.9M
2021-04-14 5.25 5.49 5.18 5.39 18.0M
2021-04-13 5.40 5.57 5.25 5.44 32.0M
2021-04-12 4.91 5.39 4.89 5.39 29.8M
2021-04-09 4.83 4.94 4.80 4.90 4.7M
2021-04-08 4.93 4.93 4.79 4.81 5.1M
2021-04-07 4.91 4.94 4.82 4.93 4.8M
2021-04-06 4.75 4.93 4.74 4.89 6.7M
2021-04-02 4.73 4.81 4.73 4.76 3.6M
2021-04-01 4.80 4.85 4.75 4.76 3.6M
2021-03-31 4.76 4.83 4.68 4.81 4.5M
2021-03-30 4.86 4.87 4.71 4.76 6.2M
2021-03-29 4.78 4.97 4.75 4.90 7.5M
2021-03-26 4.75 4.79 4.72 4.77 3.6M
2021-03-25 4.78 4.78 4.67 4.73 3.9M
2021-03-24 4.85 4.87 4.76 4.79 4.3M
2021-03-23 4.83 4.89 4.76 4.85 5.6M
2021-03-22 4.74 4.87 4.72 4.84 5.9M
2021-03-19 4.75 4.84 4.72 4.74 4.6M
2021-03-18 4.74 4.84 4.68 4.81 7.2M
2021-03-17 4.77 4.79 4.68 4.74 5.1M
2021-03-16 4.69 4.81 4.69 4.78 5.1M
2021-03-15 4.62 4.74 4.55 4.69 5.6M
2021-03-12 4.65 4.68 4.59 4.64 4.3M
2021-03-11 4.55 4.67 4.48 4.65 4.8M
2021-03-10 4.63 4.71 4.53 4.55 5.4M
2021-03-09 4.81 4.84 4.54 4.63 8.2M
2021-03-08 4.99 5.08 4.80 4.81 11.1M
2021-03-05 4.78 4.94 4.75 4.89 8.9M
2021-03-04 4.74 4.90 4.71 4.79 9.4M
2021-03-03 4.69 4.77 4.63 4.75 5.8M
2021-03-02 4.77 4.78 4.66 4.69 5.1M
2021-03-01 4.65 4.78 4.65 4.77 5.8M
2021-02-26 4.59 4.67 4.57 4.65 4.9M
2021-02-25 4.74 4.77 4.63 4.66 6.5M
2021-02-24 4.83 4.86 4.68 4.74 9.4M
2021-02-23 4.69 4.94 4.65 4.87 13.0M
2021-02-22 4.80 4.91 4.70 4.72 10.5M
2021-02-19 4.53 4.79 4.53 4.76 8.6M
2021-02-18 4.42 4.64 4.40 4.59 9.7M
2021-02-10 4.42 4.48 4.35 4.37 7.8M
2021-02-09 4.37 4.47 4.33 4.42 7.5M
2021-02-08 4.51 4.61 4.37 4.41 10.0M
2021-02-05 4.46 4.68 4.46 4.61 11.0M
2021-02-04 4.60 4.60 4.41 4.47 10.3M
2021-02-03 4.61 4.78 4.48 4.62 12.5M
2021-02-02 4.90 4.91 4.65 4.66 17.4M
2021-02-01 4.83 5.04 4.58 4.92 15.5M
2021-01-29 4.96 5.24 4.89 5.09 18.0M
2021-01-28 5.19 5.24 4.92 4.93 19.7M
2021-01-27 4.63 5.06 4.53 5.06 16.2M
2021-01-26 4.83 4.84 4.50 4.60 9.0M
2021-01-25 4.76 4.88 4.73 4.85 9.1M
2021-01-22 4.91 4.98 4.84 4.87 8.7M
2021-01-21 4.95 4.98 4.83 4.89 11.7M
2021-01-20 4.85 5.07 4.80 4.97 16.3M
2021-01-19 4.69 4.85 4.64 4.83 14.9M
2021-01-18 4.53 4.71 4.51 4.67 10.6M
2021-01-15 4.44 4.60 4.37 4.58 12.0M
2021-01-14 4.60 4.62 4.33 4.44 16.5M
2021-01-13 4.99 5.00 4.57 4.64 20.8M
2021-01-12 4.88 5.08 4.85 5.01 12.4M
2021-01-11 5.10 5.17 4.89 4.91 17.1M
2021-01-08 5.50 5.50 5.05 5.13 24.4M
2021-01-07 6.00 6.00 5.48 5.56 36.4M
2021-01-06 5.79 6.23 5.79 6.09 41.0M
2021-01-05 5.89 5.93 5.71 5.84 25.4M
2021-01-04 5.83 5.98 5.70 5.91 31.9M