Jiangsu Luokai Mechanical (603829)

603829
🏛️ China →
23.21
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
2022-12-30 10.46 10.56 10.38 10.53 0.5M
2022-12-29 10.61 10.64 10.43 10.46 0.6M
2022-12-28 10.73 10.80 10.50 10.58 0.6M
2022-12-27 10.60 10.83 10.58 10.74 0.9M
2022-12-26 10.55 10.68 10.46 10.64 0.9M
2022-12-23 10.47 10.63 10.42 10.56 0.8M
2022-12-22 10.76 10.76 10.46 10.48 0.7M
2022-12-21 10.87 10.96 10.61 10.76 1.0M
2022-12-20 10.81 10.95 10.66 10.87 0.9M
2022-12-19 10.99 11.07 10.80 10.80 0.9M
2022-12-16 11.47 11.47 10.97 10.99 1.7M
2022-12-15 11.41 11.54 11.30 11.44 1.0M
2022-12-14 11.24 11.75 11.23 11.42 2.3M
2022-12-13 11.49 11.57 11.26 11.26 1.0M
2022-12-12 11.55 11.59 11.36 11.48 1.4M
2022-12-09 11.83 11.85 11.51 11.55 1.5M
2022-12-08 11.74 11.90 11.59 11.78 1.1M
2022-12-07 11.76 11.83 11.60 11.69 1.2M
2022-12-06 11.85 11.96 11.77 11.80 1.2M
2022-12-05 12.13 12.14 11.86 11.92 1.5M
2022-12-02 11.74 12.03 11.72 11.98 1.6M
2022-12-01 11.88 11.99 11.74 11.79 1.3M
2022-11-30 11.67 11.94 11.56 11.83 1.8M
2022-11-29 11.47 11.77 11.45 11.76 1.4M
2022-11-28 11.50 11.67 11.35 11.53 1.4M
2022-11-25 12.06 12.06 11.50 11.56 1.8M
2022-11-24 11.80 12.09 11.68 11.97 1.8M
2022-11-23 11.74 11.95 11.42 11.66 1.6M
2022-11-22 12.05 12.05 11.76 11.84 1.7M
2022-11-21 12.00 12.15 11.87 12.00 2.2M
2022-11-18 11.92 12.09 11.84 11.93 2.7M
2022-11-17 11.83 11.93 11.63 11.92 1.8M
2022-11-16 11.68 11.88 11.62 11.73 1.6M
2022-11-15 11.47 11.71 11.39 11.69 1.6M
2022-11-14 11.48 11.53 11.31 11.47 1.7M
2022-11-11 11.61 11.86 11.37 11.44 2.2M
2022-11-10 11.47 11.65 11.35 11.47 1.8M
2022-11-09 11.77 11.77 11.58 11.63 1.2M
2022-11-08 11.87 11.88 11.56 11.78 1.9M
2022-11-07 12.12 12.12 11.82 11.87 2.3M
2022-11-04 11.90 12.04 11.61 12.00 2.5M
2022-11-03 11.94 12.06 11.83 11.90 2.5M
2022-11-02 11.78 12.26 11.60 11.93 5.6M
2022-11-01 10.98 11.99 10.90 11.79 5.6M
2022-10-31 10.74 10.98 10.39 10.90 2.3M
2022-10-28 11.26 11.26 10.51 10.58 2.6M
2022-10-27 11.29 11.60 11.16 11.22 2.5M
2022-10-26 11.43 11.53 11.31 11.41 4.1M
2022-10-25 11.84 11.91 11.58 11.73 1.9M
2022-10-24 11.96 12.28 11.75 11.84 2.9M
2022-10-21 11.54 12.20 11.52 12.06 4.3M
2022-10-20 11.98 11.98 11.56 11.62 4.7M
2022-10-19 11.87 12.55 11.65 12.14 4.2M
2022-10-18 11.68 11.90 11.61 11.73 1.9M
2022-10-17 11.38 11.72 11.23 11.67 1.8M
2022-10-14 11.52 11.57 11.33 11.41 1.7M
2022-10-13 11.18 11.55 11.02 11.44 2.8M
2022-10-12 10.61 11.16 10.45 11.16 2.2M
2022-10-11 10.36 10.65 10.27 10.56 1.4M
2022-10-10 10.18 10.45 10.11 10.36 1.9M
2022-09-30 10.35 10.53 10.15 10.18 1.2M
2022-09-29 10.62 10.76 10.30 10.40 1.5M
2022-09-28 10.87 11.04 10.50 10.52 1.5M
2022-09-27 10.65 11.04 10.65 10.92 1.3M
2022-09-26 10.82 10.93 10.58 10.66 1.6M
2022-09-23 11.18 11.18 10.82 10.90 1.2M
2022-09-22 11.02 11.23 11.00 11.10 1.4M
2022-09-21 11.37 11.37 10.88 11.12 1.7M
2022-09-20 10.61 11.37 10.61 11.13 3.0M
2022-09-19 10.75 10.88 10.30 10.83 3.3M
2022-09-16 11.04 11.07 10.72 10.75 1.9M
2022-09-15 11.62 11.62 10.77 11.02 4.0M
2022-09-14 11.66 11.68 11.45 11.56 2.6M
2022-09-13 11.50 11.98 11.39 11.90 4.7M
2022-09-09 11.60 11.73 11.31 11.45 3.5M
2022-09-08 12.15 12.34 11.57 11.59 6.2M
2022-09-07 13.00 13.03 12.13 12.33 6.7M
2022-09-06 12.98 13.10 12.55 12.99 5.6M
2022-09-05 13.18 13.18 12.71 12.97 6.6M
2022-09-02 13.24 13.42 12.70 13.29 10.1M
2022-09-01 12.44 13.45 12.43 13.45 5.8M
2022-08-31 13.14 13.31 12.10 12.23 8.1M
2022-08-30 13.60 14.48 13.00 13.15 14.3M
2022-08-29 11.64 13.37 11.44 13.37 7.0M
2022-08-26 11.85 12.67 11.84 12.15 6.5M
2022-08-25 11.79 11.89 11.31 11.52 1.5M
2022-08-24 12.26 12.27 11.55 11.65 2.0M
2022-08-23 12.00 12.25 11.95 12.09 0.9M
2022-08-22 12.32 12.51 11.80 11.99 2.4M
2022-08-19 12.38 12.66 12.20 12.32 1.8M
2022-08-18 11.95 12.59 11.88 12.46 2.5M
2022-08-17 12.23 12.49 11.98 12.01 1.5M
2022-08-16 12.15 12.26 12.00 12.18 1.2M
2022-08-15 12.36 12.36 11.92 12.07 1.6M
2022-08-12 12.12 12.34 12.05 12.15 1.8M
2022-08-11 12.03 12.09 11.87 12.06 1.5M
2022-08-10 11.90 12.03 11.73 11.93 1.4M
2022-08-09 11.85 12.10 11.67 11.89 2.4M
2022-08-08 11.06 12.04 10.88 11.88 3.0M
2022-08-05 11.32 11.33 10.93 11.06 1.3M
2022-08-04 10.75 11.22 10.75 11.20 1.6M
2022-08-03 10.91 11.18 10.71 10.75 1.5M
2022-08-02 11.07 11.12 10.68 10.86 2.4M
2022-08-01 11.35 11.38 10.11 11.20 2.1M
2022-07-29 11.48 11.64 11.25 11.31 1.7M
2022-07-28 11.56 11.80 11.31 11.36 1.8M
2022-07-27 11.59 11.73 11.43 11.50 2.4M
2022-07-26 11.57 11.72 11.22 11.66 3.1M
2022-07-25 11.35 11.60 11.09 11.58 4.4M
2022-07-22 11.08 11.28 10.89 11.28 2.5M
2022-07-21 10.85 11.12 10.76 11.00 1.6M
2022-07-20 10.86 10.96 10.76 10.86 0.6M
2022-07-19 10.64 10.94 10.62 10.87 1.4M
2022-07-18 10.40 10.84 10.35 10.69 1.7M
2022-07-15 10.61 10.68 10.35 10.39 1.0M
2022-07-14 10.48 10.67 10.44 10.61 0.7M
2022-07-13 10.15 10.63 10.13 10.62 1.3M
2022-07-12 10.30 10.45 10.19 10.20 0.7M
2022-07-11 10.52 10.54 10.33 10.40 0.8M
2022-07-08 10.46 10.70 10.42 10.52 1.3M
2022-07-07 10.19 10.61 10.10 10.47 1.9M
2022-07-06 10.12 10.24 9.99 10.17 0.9M
2022-07-05 10.31 10.59 10.03 10.11 1.2M
2022-07-04 10.32 10.32 10.12 10.23 1.0M
2022-07-01 10.45 10.45 10.23 10.27 1.0M
2022-06-30 10.53 10.80 10.37 10.44 1.3M
2022-06-29 10.70 10.80 10.52 10.53 1.4M
2022-06-28 10.46 10.81 10.45 10.77 1.6M
2022-06-27 10.30 10.55 10.23 10.45 1.0M
2022-06-24 10.31 10.38 10.15 10.28 1.0M
2022-06-23 9.98 10.29 9.98 10.28 1.3M
2022-06-22 10.06 10.19 9.98 10.05 0.9M
2022-06-21 10.04 10.16 9.98 10.11 0.8M
2022-06-20 10.00 10.09 9.93 10.04 1.0M
2022-06-17 9.94 10.05 9.80 9.96 0.9M
2022-06-16 9.96 10.11 9.88 9.94 1.1M
2022-06-15 9.99 10.17 9.88 9.96 1.2M
2022-06-14 10.15 10.15 9.68 10.00 1.0M
2022-06-13 10.11 10.34 9.96 10.08 1.1M
2022-06-10 9.95 10.23 9.95 10.17 0.9M
2022-06-09 10.35 10.35 9.96 10.09 1.5M
2022-06-08 10.49 10.49 10.10 10.30 1.3M
2022-06-07 10.55 10.61 10.33 10.42 0.9M
2022-06-06 10.40 10.62 10.32 10.52 1.3M
2022-06-02 10.16 10.47 10.06 10.40 0.9M
2022-06-01 10.10 10.27 9.96 10.19 1.1M
2022-05-31 10.10 10.19 9.98 10.10 1.1M
2022-05-30 9.97 10.50 9.87 10.10 1.4M
2022-05-27 9.94 10.14 9.90 9.97 1.0M
2022-05-26 9.95 10.08 9.72 9.92 1.3M
2022-05-25 9.68 9.91 9.48 9.88 1.0M
2022-05-24 10.08 10.08 9.54 9.56 1.3M
2022-05-23 9.81 10.02 9.72 10.00 0.9M
2022-05-20 9.70 9.91 9.64 9.81 1.0M
2022-05-19 9.40 9.72 9.31 9.64 0.9M
2022-05-18 9.28 9.52 9.28 9.42 1.0M
2022-05-17 9.38 9.46 9.25 9.32 0.6M
2022-05-16 9.46 9.49 9.32 9.38 0.8M
2022-05-13 9.32 9.40 9.20 9.36 0.8M
2022-05-12 9.16 9.41 9.16 9.31 0.8M
2022-05-11 9.19 9.53 9.04 9.21 1.2M
2022-05-10 9.10 9.22 9.00 9.19 0.7M
2022-05-09 9.03 9.20 8.85 9.10 0.6M
2022-05-06 8.84 9.04 8.72 8.97 1.3M
2022-05-05 8.98 9.03 8.71 8.91 0.9M
2022-04-29 8.50 9.00 8.48 8.87 1.2M
2022-04-28 8.71 8.73 8.32 8.54 1.3M
2022-04-27 8.29 8.73 8.10 8.71 2.0M
2022-04-26 9.19 9.41 8.47 8.51 2.9M
2022-04-25 9.90 9.93 9.41 9.41 2.5M
2022-04-22 10.39 10.68 10.34 10.46 1.3M
2022-04-21 10.60 10.75 10.41 10.45 1.4M
2022-04-20 10.62 10.71 10.49 10.68 1.1M
2022-04-19 10.44 10.61 10.33 10.60 1.1M
2022-04-18 10.03 10.41 10.03 10.31 1.0M
2022-04-15 10.57 10.57 10.13 10.14 1.6M
2022-04-14 10.56 10.66 10.50 10.60 0.7M
2022-04-13 10.61 10.62 10.40 10.53 0.9M
2022-04-12 10.50 10.68 10.26 10.65 1.5M
2022-04-11 10.73 10.75 10.35 10.67 1.3M
2022-04-08 11.00 11.00 10.69 10.80 1.1M
2022-04-07 11.22 11.29 10.98 11.00 1.3M
2022-04-06 10.94 11.34 10.88 11.31 1.3M
2022-04-01 11.07 11.09 10.88 10.94 1.2M
2022-03-31 10.92 11.24 10.92 11.07 1.1M
2022-03-30 10.81 11.07 10.81 11.03 1.0M
2022-03-29 11.19 11.19 10.72 10.78 1.2M
2022-03-28 11.20 11.24 10.93 11.03 1.1M
2022-03-25 11.06 11.29 11.03 11.20 1.4M
2022-03-24 11.26 11.26 11.02 11.07 1.3M
2022-03-23 11.40 11.49 11.24 11.29 1.0M
2022-03-22 11.32 11.39 11.17 11.38 0.9M
2022-03-21 11.32 11.37 11.17 11.31 1.0M
2022-03-18 11.25 11.43 11.20 11.27 1.2M
2022-03-17 11.02 11.45 10.92 11.35 2.4M
2022-03-16 10.48 11.14 10.36 10.92 2.4M
2022-03-15 10.96 11.00 10.39 10.39 2.4M
2022-03-14 11.38 11.38 11.01 11.02 1.0M
2022-03-11 11.19 11.38 10.88 11.36 1.1M
2022-03-10 11.15 11.34 11.14 11.24 1.2M
2022-03-09 11.20 11.34 10.50 11.05 2.6M
2022-03-08 11.69 11.77 11.18 11.20 2.5M
2022-03-07 11.70 11.86 11.62 11.70 1.0M
2022-03-04 11.92 11.98 11.72 11.79 1.4M
2022-03-03 12.07 12.07 11.84 11.89 1.5M
2022-03-02 11.81 12.00 11.78 11.97 1.2M
2022-03-01 11.71 11.99 11.71 11.88 1.7M
2022-02-28 11.92 11.92 11.63 11.71 1.3M
2022-02-25 11.78 12.04 11.75 11.93 1.8M
2022-02-24 11.88 12.04 11.55 11.77 3.2M
2022-02-23 11.68 11.97 11.68 11.87 1.9M
2022-02-22 11.71 11.81 11.56 11.69 1.4M
2022-02-21 11.48 11.82 11.48 11.78 2.2M
2022-02-18 11.42 11.53 11.31 11.51 1.4M
2022-02-17 11.46 11.73 11.43 11.47 1.5M
2022-02-16 11.35 11.62 11.35 11.55 1.3M
2022-02-15 11.49 11.76 11.29 11.42 1.3M
2022-02-14 11.36 11.55 11.22 11.39 1.5M
2022-02-11 11.66 11.66 11.29 11.37 2.0M
2022-02-10 11.89 11.89 11.62 11.67 1.8M
2022-02-09 11.80 11.97 11.74 11.84 2.2M
2022-02-08 11.68 11.87 11.55 11.80 1.8M
2022-02-07 11.68 11.84 11.50 11.63 2.1M
2022-01-28 11.33 11.66 11.16 11.48 2.1M
2022-01-27 11.59 11.69 11.02 11.16 2.2M
2022-01-26 11.42 11.75 11.42 11.51 2.4M
2022-01-25 12.43 12.46 11.38 11.42 5.1M
2022-01-24 12.38 12.68 12.35 12.38 3.2M
2022-01-21 12.46 12.77 12.32 12.57 3.9M
2022-01-20 13.23 13.32 12.51 12.51 6.6M
2022-01-19 13.08 13.38 12.89 13.22 6.7M
2022-01-18 13.90 14.09 13.27 13.39 11.7M
2022-01-17 15.07 16.15 13.98 14.09 16.3M
2022-01-14 15.13 16.13 14.90 15.33 15.7M
2022-01-13 14.66 14.66 14.66 14.66 1.4M
2022-01-12 12.15 13.33 12.15 13.33 3.0M
2022-01-11 12.10 12.56 11.98 12.12 2.1M
2022-01-10 11.97 12.23 11.80 12.01 2.8M
2022-01-07 12.58 12.74 11.74 11.92 4.3M
2022-01-06 12.29 12.66 12.09 12.63 2.0M
2022-01-05 12.41 12.47 12.04 12.31 1.7M
2022-01-04 12.34 12.44 12.14 12.43 1.7M