Guangdong LingXiao (002884)

002884
🏛️ China →
17.11
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
2023-12-29 17.32 17.55 17.12 17.36 2.7M
2023-12-28 17.62 17.65 17.20 17.27 3.5M
2023-12-27 17.02 17.78 17.02 17.60 3.6M
2023-12-26 16.93 17.35 16.89 17.26 2.4M
2023-12-25 16.92 17.17 16.71 17.15 3.1M
2023-12-22 16.49 16.99 16.37 16.80 2.2M
2023-12-21 16.38 16.58 16.05 16.54 1.3M
2023-12-20 16.17 16.47 16.10 16.37 1.3M
2023-12-19 16.04 16.12 15.80 16.07 0.8M
2023-12-18 16.03 16.18 15.95 16.02 0.9M
2023-12-15 16.22 16.35 15.96 16.06 0.8M
2023-12-14 16.01 16.39 15.97 16.23 1.6M
2023-12-13 15.93 16.12 15.73 16.01 1.4M
2023-12-12 15.94 15.97 15.64 15.92 1.7M
2023-12-11 15.82 15.99 15.41 15.94 3.5M
2023-12-08 15.93 16.13 15.76 15.89 3.0M
2023-12-07 16.47 16.70 15.88 15.97 1.9M
2023-12-06 16.59 16.80 16.44 16.49 0.9M
2023-12-05 16.60 16.79 16.52 16.60 1.2M
2023-12-04 16.67 16.71 16.45 16.59 1.1M
2023-12-01 16.96 16.96 16.56 16.60 1.3M
2023-11-30 17.08 17.17 16.82 16.93 0.8M
2023-11-29 17.23 17.23 17.01 17.07 0.8M
2023-11-28 16.99 17.19 16.81 17.17 0.9M
2023-11-27 16.76 17.03 16.56 17.00 0.9M
2023-11-24 17.03 17.08 16.64 16.76 1.0M
2023-11-23 16.88 17.10 16.80 17.02 0.9M
2023-11-22 17.03 17.13 16.83 16.83 0.5M
2023-11-21 17.18 17.29 17.00 17.02 0.5M
2023-11-20 17.08 17.20 16.85 17.19 0.8M
2023-11-17 16.93 17.09 16.86 17.07 0.4M
2023-11-16 17.14 17.18 16.89 17.00 0.6M
2023-11-15 16.90 17.21 16.82 17.17 1.0M
2023-11-14 16.66 16.92 16.66 16.90 0.7M
2023-11-13 16.63 16.80 16.53 16.67 0.5M
2023-11-10 16.67 16.83 16.60 16.73 0.5M
2023-11-09 16.74 16.87 16.62 16.76 0.7M
2023-11-08 16.81 16.95 16.64 16.74 0.5M
2023-11-07 16.74 16.92 16.60 16.91 0.7M
2023-11-06 16.80 16.92 16.56 16.74 1.0M
2023-11-03 16.34 16.75 16.34 16.71 0.8M
2023-11-02 16.38 16.62 16.27 16.36 0.7M
2023-11-01 16.56 16.71 16.41 16.58 1.2M
2023-10-31 16.25 16.59 16.05 16.53 1.5M
2023-10-30 16.75 16.75 15.95 16.25 2.0M
2023-10-27 16.70 16.87 16.50 16.60 1.0M
2023-10-26 17.09 17.16 15.86 16.60 2.6M
2023-10-25 16.88 17.50 16.85 17.10 3.2M
2023-10-24 15.77 16.25 15.70 16.16 0.6M
2023-10-23 15.98 16.07 15.62 15.71 0.5M
2023-10-20 16.10 16.35 15.95 15.98 0.3M
2023-10-19 16.24 16.40 16.08 16.11 0.5M
2023-10-18 16.38 16.44 16.15 16.28 0.4M
2023-10-17 16.49 16.49 16.26 16.46 0.3M
2023-10-16 16.76 16.87 16.22 16.39 0.6M
2023-10-13 16.77 16.85 16.57 16.76 0.5M
2023-10-12 16.69 16.89 16.66 16.76 0.6M
2023-10-11 16.45 16.75 16.37 16.66 0.6M
2023-10-10 16.67 16.72 16.28 16.42 0.7M
2023-10-09 16.68 16.69 16.28 16.66 1.1M
2023-09-28 16.80 16.85 16.57 16.62 0.7M
2023-09-27 16.94 16.94 16.62 16.79 0.8M
2023-09-26 16.85 16.99 16.71 16.94 0.9M
2023-09-25 16.80 17.08 16.69 16.95 1.3M
2023-09-22 16.69 16.83 16.61 16.80 1.0M
2023-09-21 16.70 16.85 16.57 16.73 1.2M
2023-09-20 16.43 16.78 16.39 16.70 1.6M
2023-09-19 16.45 16.51 16.26 16.50 0.9M
2023-09-18 16.38 16.51 16.08 16.46 0.7M
2023-09-15 16.33 16.37 16.13 16.27 0.5M
2023-09-14 16.32 16.41 16.07 16.24 0.5M
2023-09-13 16.61 16.61 16.20 16.35 0.5M
2023-09-12 16.50 16.65 16.36 16.60 1.0M
2023-09-11 16.32 16.49 16.23 16.40 0.6M
2023-09-08 16.40 16.50 16.22 16.32 0.6M
2023-09-07 16.55 16.55 16.12 16.13 0.7M
2023-09-06 16.61 16.61 16.42 16.50 1.3M
2023-09-05 16.64 16.64 16.43 16.53 0.6M
2023-09-04 16.27 16.60 16.09 16.54 1.5M
2023-09-01 16.39 16.40 16.02 16.14 0.7M
2023-08-31 16.33 16.47 16.17 16.40 1.4M
2023-08-30 15.86 16.66 15.86 16.35 2.0M
2023-08-29 15.44 16.09 15.27 15.96 1.0M
2023-08-28 16.02 16.13 15.31 15.38 0.7M
2023-08-25 15.67 15.67 15.27 15.32 0.6M
2023-08-24 15.69 15.86 15.45 15.56 0.4M
2023-08-23 15.66 15.90 15.47 15.69 0.7M
2023-08-22 15.78 15.81 15.33 15.67 0.7M
2023-08-21 15.94 16.12 15.62 15.70 0.8M
2023-08-18 16.19 16.29 15.90 15.93 0.5M
2023-08-17 15.77 16.22 15.57 16.18 0.9M
2023-08-16 15.80 15.97 15.58 15.75 1.0M
2023-08-15 16.10 16.10 15.78 15.90 0.4M
2023-08-14 15.81 16.05 15.60 16.04 0.6M
2023-08-11 15.97 16.28 15.83 15.87 0.6M
2023-08-10 16.05 16.10 15.86 15.97 0.4M
2023-08-09 16.21 16.21 15.96 16.04 0.5M
2023-08-08 16.27 16.34 16.07 16.14 0.4M
2023-08-07 16.33 16.36 16.02 16.26 0.6M
2023-08-04 16.53 16.61 16.25 16.34 0.6M
2023-08-03 16.59 16.61 16.38 16.42 0.8M
2023-08-02 16.50 16.73 16.43 16.68 0.7M
2023-08-01 16.92 16.92 16.52 16.57 0.8M
2023-07-31 16.79 16.89 16.46 16.87 1.7M
2023-07-28 16.37 16.66 16.26 16.52 1.1M
2023-07-27 16.48 16.48 16.28 16.36 0.7M
2023-07-26 16.34 16.55 16.19 16.31 0.8M
2023-07-25 16.18 16.36 16.00 16.33 1.4M
2023-07-24 16.02 16.19 15.75 16.01 1.1M
2023-07-21 16.18 16.28 15.95 15.98 0.8M
2023-07-20 16.13 16.37 15.93 16.19 1.9M
2023-07-19 16.08 16.19 15.96 16.13 1.3M
2023-07-18 16.03 16.05 15.89 16.02 0.8M
2023-07-17 16.24 16.24 15.87 15.99 1.3M
2023-07-14 16.20 16.48 16.08 16.16 1.6M
2023-07-13 16.54 16.59 16.17 16.22 2.3M
2023-07-12 16.82 16.82 16.30 16.54 4.6M
2023-07-11 15.60 16.97 15.44 16.82 6.6M
2023-07-10 15.29 15.68 15.16 15.64 2.5M
2023-07-07 15.28 15.37 15.13 15.28 0.7M
2023-07-06 15.25 15.34 15.08 15.28 1.0M
2023-07-05 15.24 15.27 15.11 15.18 0.8M
2023-07-04 15.12 15.30 15.12 15.18 0.7M
2023-07-03 15.22 15.37 15.14 15.22 1.3M
2023-06-30 15.01 15.28 14.88 15.25 1.8M
2023-06-29 14.45 15.04 14.42 14.93 2.4M
2023-06-28 14.36 14.47 14.17 14.42 0.8M
2023-06-27 13.90 14.38 13.88 14.34 1.2M
2023-06-26 14.21 14.21 13.92 13.95 1.0M
2023-06-21 14.19 14.29 14.08 14.08 0.9M
2023-06-20 14.18 14.29 14.08 14.23 0.8M
2023-06-19 14.47 14.47 14.15 14.18 1.2M
2023-06-16 14.23 14.48 14.12 14.43 1.5M
2023-06-15 14.15 14.19 14.01 14.14 0.8M
2023-06-14 14.10 14.14 13.97 14.07 0.7M
2023-06-13 14.10 14.16 13.98 14.06 0.8M
2023-06-12 13.93 14.11 13.68 14.10 1.3M
2023-06-09 14.14 14.14 13.88 13.96 0.9M
2023-06-08 14.34 14.34 14.01 14.07 1.5M
2023-06-07 14.53 14.53 14.28 14.30 0.6M
2023-06-06 14.84 14.84 14.40 14.43 1.5M
2023-06-05 14.93 14.93 14.68 14.78 0.6M
2023-06-02 14.70 14.84 14.56 14.80 0.9M
2023-06-01 14.70 14.74 14.41 14.56 0.8M
2023-05-31 14.69 14.84 14.58 14.64 1.0M
2023-05-30 14.71 15.11 14.64 14.67 1.7M
2023-05-29 14.75 14.84 14.51 14.59 1.1M
2023-05-26 14.96 14.96 14.48 14.71 1.4M
2023-05-25 14.69 14.77 14.45 14.60 0.9M
2023-05-24 14.75 14.89 14.65 14.70 0.5M
2023-05-23 14.98 14.98 14.70 14.74 0.9M
2023-05-22 14.97 14.98 14.70 14.92 1.0M
2023-05-19 14.96 15.06 14.72 14.93 0.8M
2023-05-18 14.69 15.08 14.67 14.95 1.9M
2023-05-17 14.51 14.72 14.20 14.68 2.3M
2023-05-16 15.72 15.91 15.59 15.79 2.6M
2023-05-15 15.64 15.70 15.38 15.67 1.5M
2023-05-12 15.65 15.83 15.40 15.54 1.5M
2023-05-11 15.62 15.75 15.57 15.62 0.9M
2023-05-10 16.00 16.12 15.50 15.62 1.9M
2023-05-09 15.47 16.09 15.44 15.89 2.3M
2023-05-08 15.66 15.76 15.36 15.61 1.1M
2023-05-05 15.20 15.64 15.10 15.53 1.5M
2023-05-04 14.95 15.53 14.80 15.16 2.2M
2023-04-28 15.27 15.48 15.25 15.36 1.5M
2023-04-27 15.50 15.60 15.13 15.33 1.8M
2023-04-26 15.84 15.84 15.40 15.50 1.9M
2023-04-25 15.66 15.83 15.53 15.73 1.4M
2023-04-24 15.60 15.90 15.50 15.73 1.2M
2023-04-21 15.99 15.99 15.55 15.59 1.0M
2023-04-20 15.81 15.95 15.74 15.88 0.9M
2023-04-19 16.11 16.11 15.85 15.90 0.9M
2023-04-18 16.16 16.16 15.97 16.02 0.9M
2023-04-17 15.85 16.15 15.82 16.10 1.3M
2023-04-14 15.82 15.99 15.78 15.82 0.8M
2023-04-13 16.12 16.12 15.76 15.82 1.3M
2023-04-12 15.57 16.05 15.54 16.04 2.8M
2023-04-11 16.00 16.00 15.43 15.57 2.8M
2023-04-10 16.10 16.21 15.88 15.91 1.4M
2023-04-07 16.36 16.36 15.88 16.09 1.2M
2023-04-06 15.92 15.97 15.85 15.90 0.8M
2023-04-04 16.13 16.15 15.85 15.91 2.0M
2023-04-03 16.00 16.14 15.97 16.10 1.1M
2023-03-31 15.88 16.06 15.73 16.04 1.4M
2023-03-30 15.69 15.90 15.57 15.90 1.0M
2023-03-29 15.70 15.74 15.58 15.68 0.8M
2023-03-28 15.81 15.81 15.60 15.60 1.0M
2023-03-27 15.88 15.93 15.63 15.81 1.0M
2023-03-24 15.89 15.90 15.78 15.87 0.9M
2023-03-23 15.80 15.93 15.69 15.84 1.4M
2023-03-22 15.83 15.94 15.78 15.88 1.0M
2023-03-21 15.73 15.78 15.55 15.78 1.4M
2023-03-20 15.68 15.84 15.40 15.73 1.3M
2023-03-17 15.63 15.73 15.55 15.64 1.1M
2023-03-16 15.78 15.78 15.50 15.61 1.6M
2023-03-15 15.81 15.98 15.70 15.80 1.5M
2023-03-14 16.10 16.10 15.60 15.72 1.4M
2023-03-13 16.09 16.18 15.78 16.01 1.5M
2023-03-10 16.31 16.31 16.11 16.12 0.9M
2023-03-09 16.23 16.45 16.12 16.34 0.9M
2023-03-08 16.14 16.25 16.03 16.15 1.2M
2023-03-07 16.61 16.61 16.16 16.18 1.6M
2023-03-06 16.63 16.66 16.38 16.59 1.3M
2023-03-03 16.85 16.95 16.44 16.63 2.2M
2023-03-02 16.99 17.25 16.83 16.92 1.8M
2023-03-01 16.89 16.97 16.71 16.96 1.3M
2023-02-28 16.85 17.00 16.70 16.85 1.1M
2023-02-27 17.22 17.27 16.79 16.87 1.4M
2023-02-24 17.57 17.58 17.05 17.16 1.5M
2023-02-23 17.56 17.67 17.35 17.43 1.0M
2023-02-22 17.50 17.65 17.41 17.60 0.8M
2023-02-21 17.58 17.70 17.42 17.54 0.8M
2023-02-20 17.40 17.62 17.17 17.50 0.8M
2023-02-17 17.52 17.63 17.29 17.29 0.8M
2023-02-16 17.81 17.94 17.23 17.47 1.2M
2023-02-15 17.80 17.80 17.52 17.69 0.9M
2023-02-14 17.80 17.85 17.67 17.77 0.5M
2023-02-13 17.44 17.75 17.40 17.74 0.9M
2023-02-10 17.40 17.47 17.31 17.40 0.5M
2023-02-09 17.31 17.42 17.15 17.41 0.6M
2023-02-08 17.41 17.45 17.28 17.36 0.7M
2023-02-07 17.23 17.30 17.10 17.30 0.7M
2023-02-06 17.30 17.33 17.05 17.19 0.8M
2023-02-03 17.31 17.38 17.03 17.28 0.8M
2023-02-02 17.30 17.53 17.20 17.40 1.0M
2023-02-01 17.28 17.33 17.16 17.22 1.1M
2023-01-31 17.01 17.27 16.95 17.18 0.8M
2023-01-30 16.90 17.14 16.88 17.09 0.9M
2023-01-20 16.84 16.90 16.72 16.79 0.6M
2023-01-19 16.69 16.83 16.61 16.77 0.6M
2023-01-18 16.73 16.83 16.68 16.73 0.6M
2023-01-17 16.64 16.84 16.60 16.76 1.0M
2023-01-16 16.51 16.69 16.48 16.62 0.7M
2023-01-13 16.65 16.65 16.30 16.51 0.6M
2023-01-12 16.34 16.61 16.34 16.50 0.7M
2023-01-11 16.68 16.68 16.26 16.34 0.8M
2023-01-10 16.64 16.68 16.49 16.63 0.9M
2023-01-09 16.65 16.75 16.52 16.59 0.8M
2023-01-06 16.67 16.71 16.50 16.52 0.7M
2023-01-05 16.75 16.75 16.56 16.64 0.6M
2023-01-04 16.54 16.72 16.45 16.67 0.8M
2023-01-03 16.59 16.70 16.42 16.54 0.9M