Lianhe Chem Tech A (002250)

002250
🏛️ China →
10.64
Última Actualización: 2025-09-29
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 17.96 18.07 17.66 17.97 7.1M
2021-12-30 18.17 18.54 17.68 17.96 11.1M
2021-12-29 18.44 18.68 18.01 18.07 9.0M
2021-12-28 18.53 18.89 18.35 18.44 4.9M
2021-12-27 18.79 18.96 18.30 18.57 4.8M
2021-12-24 18.77 18.92 18.45 18.86 3.9M
2021-12-23 18.96 18.96 18.62 18.72 4.3M
2021-12-22 19.09 19.18 18.70 18.86 5.4M
2021-12-21 18.85 19.25 18.70 19.12 3.8M
2021-12-20 18.88 19.16 18.50 18.92 5.4M
2021-12-17 19.29 19.52 18.95 19.05 5.7M
2021-12-16 19.67 19.75 19.20 19.43 5.1M
2021-12-15 19.66 19.89 19.46 19.77 3.6M
2021-12-14 19.40 19.86 19.15 19.69 5.1M
2021-12-13 19.41 19.57 18.95 19.42 6.8M
2021-12-10 19.21 19.39 18.93 19.30 6.8M
2021-12-09 18.80 19.56 18.66 19.48 8.5M
2021-12-08 18.21 19.15 18.21 19.00 9.1M
2021-12-07 17.99 18.40 17.65 18.32 5.1M
2021-12-06 17.57 18.08 17.47 17.99 6.0M
2021-12-03 17.69 17.80 17.46 17.57 5.0M
2021-12-02 18.50 18.55 17.61 17.69 6.2M
2021-12-01 17.90 18.59 17.86 18.50 7.0M
2021-11-30 17.92 18.00 17.63 17.96 6.3M
2021-11-29 18.10 18.16 17.49 17.93 7.1M
2021-11-26 18.18 18.52 18.03 18.16 4.7M
2021-11-25 18.89 18.93 18.02 18.18 11.2M
2021-11-24 19.35 19.38 18.56 18.85 6.2M
2021-11-23 19.58 19.84 19.25 19.30 4.6M
2021-11-22 19.30 19.80 19.22 19.72 5.2M
2021-11-19 19.40 19.95 19.01 19.23 6.3M
2021-11-18 19.93 20.16 19.36 19.60 7.3M
2021-11-17 20.02 20.15 19.53 20.00 7.0M
2021-11-16 20.52 20.75 19.90 20.00 3.4M
2021-11-15 21.20 21.49 20.51 20.56 4.9M
2021-11-12 20.12 21.59 20.02 21.33 11.2M
2021-11-11 20.27 20.34 19.76 20.11 5.1M
2021-11-10 19.34 20.25 19.34 20.00 7.1M
2021-11-09 19.43 19.76 19.12 19.34 4.1M
2021-11-08 19.80 19.80 19.11 19.43 4.3M
2021-11-05 19.45 19.60 19.16 19.50 2.8M
2021-11-04 19.76 19.76 19.16 19.53 6.3M
2021-11-03 19.41 19.85 19.23 19.56 3.4M
2021-11-02 19.70 20.15 19.25 19.41 5.7M
2021-11-01 19.12 19.88 19.02 19.74 6.3M
2021-10-29 19.24 19.43 18.52 19.30 9.5M
2021-10-28 18.36 19.65 18.21 19.41 11.7M
2021-10-27 18.69 18.69 18.19 18.23 3.9M
2021-10-26 18.78 18.83 18.14 18.80 8.4M
2021-10-25 18.00 18.86 17.77 18.60 10.7M
2021-10-22 17.80 18.10 17.64 18.02 5.5M
2021-10-21 17.47 18.05 17.44 17.85 8.2M
2021-10-20 17.69 18.02 17.43 17.50 6.7M
2021-10-19 17.91 18.00 17.47 17.68 9.1M
2021-10-18 18.14 18.16 17.75 17.93 3.6M
2021-10-15 18.45 18.47 17.88 18.12 4.0M
2021-10-14 18.75 18.75 18.22 18.45 5.4M
2021-10-13 18.04 18.66 17.84 18.55 6.7M
2021-10-12 18.31 18.31 17.85 18.04 8.1M
2021-10-11 18.59 18.70 18.03 18.17 9.0M
2021-10-08 18.68 19.14 18.26 18.55 13.5M
2021-09-30 18.86 19.06 18.30 18.50 16.6M
2021-09-29 19.91 19.92 18.60 18.85 17.1M
2021-09-28 20.61 20.69 19.77 19.91 9.3M
2021-09-27 21.18 21.28 20.38 20.61 4.2M
2021-09-24 21.60 21.61 20.98 21.19 3.8M
2021-09-23 22.00 22.04 21.51 21.61 2.4M
2021-09-22 21.93 21.93 21.30 21.84 4.3M
2021-09-17 21.24 22.08 21.02 21.84 7.1M
2021-09-16 22.40 22.40 21.06 21.22 7.0M
2021-09-15 21.54 22.39 21.21 22.15 7.4M
2021-09-14 22.48 22.55 21.19 21.28 9.6M
2021-09-13 22.20 22.53 22.08 22.50 4.0M
2021-09-10 22.99 23.00 22.11 22.25 5.6M
2021-09-09 22.15 23.27 22.15 23.11 5.6M
2021-09-08 22.55 22.55 22.22 22.24 4.0M
2021-09-07 22.45 22.82 22.18 22.50 4.6M
2021-09-06 22.35 22.75 22.08 22.49 6.2M
2021-09-03 22.80 23.05 22.09 22.15 5.7M
2021-09-02 22.07 22.85 22.05 22.72 5.0M
2021-09-01 22.70 22.85 22.05 22.07 6.6M
2021-08-31 22.69 23.05 22.05 22.75 5.6M
2021-08-30 22.51 23.62 21.87 22.64 9.2M
2021-08-27 22.99 23.32 22.50 22.70 6.4M
2021-08-26 23.50 23.60 22.80 23.05 4.8M
2021-08-25 23.49 23.55 22.72 23.29 8.6M
2021-08-24 23.64 24.10 23.36 23.50 9.0M
2021-08-23 23.90 24.18 23.00 23.76 11.8M
2021-08-20 25.01 25.05 23.35 23.70 10.6M
2021-08-19 24.51 25.18 23.92 25.01 6.5M
2021-08-18 24.69 24.90 23.99 24.39 5.3M
2021-08-17 25.29 25.34 24.11 24.72 7.7M
2021-08-16 25.39 25.84 24.89 25.16 5.1M
2021-08-13 25.49 25.67 24.34 25.35 6.5M
2021-08-12 25.50 25.90 25.18 25.56 3.1M
2021-08-11 25.79 25.90 25.31 25.43 3.5M
2021-08-10 25.79 26.09 25.50 25.71 5.5M
2021-08-09 27.12 27.12 25.84 26.03 4.7M
2021-08-06 26.80 27.60 25.75 27.19 4.3M
2021-08-05 26.90 27.00 26.25 26.55 4.0M
2021-08-04 26.73 27.11 26.00 26.79 4.4M
2021-08-03 25.43 26.97 25.32 26.64 8.6M
2021-08-02 26.50 27.00 25.37 25.50 6.6M
2021-07-30 26.80 26.80 26.00 26.39 4.1M
2021-07-29 26.93 27.50 26.20 26.39 5.3M
2021-07-28 26.55 27.80 26.41 26.60 5.7M
2021-07-27 27.50 28.10 26.50 26.70 5.2M
2021-07-26 28.29 28.36 26.79 27.58 6.3M
2021-07-23 28.31 29.09 27.62 28.33 7.4M
2021-07-22 27.89 28.80 27.79 28.37 6.8M
2021-07-21 27.71 28.29 26.91 27.93 6.6M
2021-07-20 28.00 28.11 27.00 27.75 3.8M
2021-07-19 28.15 28.24 27.34 28.05 5.3M
2021-07-16 28.86 28.88 27.80 27.98 4.7M
2021-07-15 27.92 29.00 27.92 28.79 7.1M
2021-07-14 28.15 28.66 27.86 28.20 8.8M
2021-07-13 26.88 28.15 26.23 27.95 7.9M
2021-07-12 26.49 27.39 25.88 27.00 10.5M
2021-07-09 25.57 26.41 25.23 26.10 4.1M
2021-07-08 25.93 26.05 25.23 25.57 4.1M
2021-07-07 25.98 26.29 25.50 25.95 3.7M
2021-07-06 25.92 26.17 25.28 26.00 5.1M
2021-07-05 26.50 26.95 25.63 25.93 5.7M
2021-07-02 27.00 27.50 26.30 26.50 6.9M
2021-07-01 27.76 28.30 27.18 27.25 4.1M
2021-06-30 28.35 28.48 27.20 27.90 6.5M
2021-06-29 28.94 29.00 28.25 28.39 3.9M
2021-06-28 28.49 29.80 27.81 28.93 6.5M
2021-06-25 27.37 27.87 27.00 27.80 4.6M
2021-06-24 27.90 28.38 26.91 27.40 5.6M
2021-06-23 27.97 28.11 27.20 27.44 2.9M
2021-06-22 28.06 28.06 27.20 27.82 4.4M
2021-06-21 28.12 28.17 27.40 27.80 3.1M
2021-06-18 28.30 28.64 27.80 27.88 3.1M
2021-06-17 27.30 28.42 27.20 28.30 6.6M
2021-06-16 27.98 28.20 27.00 27.40 4.9M
2021-06-15 28.94 28.95 27.60 28.04 5.3M
2021-06-11 28.80 29.44 28.30 28.58 8.1M
2021-06-10 28.84 29.11 28.41 28.96 6.7M
2021-06-09 28.73 29.18 28.48 28.82 6.0M
2021-06-08 28.99 29.10 28.34 28.75 7.0M
2021-06-07 28.59 29.23 28.27 29.07 12.2M
2021-06-04 26.90 28.98 26.23 28.49 16.2M
2021-06-03 25.88 26.70 25.40 26.46 8.8M
2021-06-02 26.04 26.18 25.40 25.62 6.5M
2021-06-01 25.26 26.20 25.02 26.11 8.2M
2021-05-31 24.03 25.55 24.03 25.44 6.9M
2021-05-28 24.07 24.35 23.90 24.28 4.9M
2021-05-27 23.29 24.40 23.05 24.09 6.0M
2021-05-26 23.74 24.10 23.12 23.21 4.3M
2021-05-25 23.23 23.86 23.11 23.70 4.6M
2021-05-24 23.75 23.95 23.00 23.15 4.9M
2021-05-21 23.81 23.96 23.53 23.62 3.8M
2021-05-20 23.45 23.96 23.10 23.80 6.4M
2021-05-19 23.68 23.75 23.25 23.31 2.9M
2021-05-18 23.08 23.69 23.02 23.45 3.0M
2021-05-17 22.88 23.29 22.70 23.08 4.7M
2021-05-14 21.89 22.84 21.63 22.76 8.0M
2021-05-13 22.02 22.34 21.70 22.01 6.2M
2021-05-12 22.16 23.00 21.64 22.66 9.1M
2021-05-11 21.89 22.25 21.05 22.16 6.1M
2021-05-10 22.48 22.55 21.76 21.81 4.5M
2021-05-07 22.74 23.00 22.18 22.27 4.2M
2021-05-06 22.32 23.00 22.32 22.63 3.2M
2021-04-30 22.65 22.85 22.03 22.53 4.9M
2021-04-29 22.55 22.97 22.31 22.82 4.3M
2021-04-28 22.98 22.98 22.35 22.64 3.7M
2021-04-27 23.07 23.19 22.83 22.97 4.1M
2021-04-26 22.48 23.42 22.47 23.05 8.9M
2021-04-23 22.40 22.78 22.17 22.45 7.3M
2021-04-22 22.08 22.28 21.90 22.00 4.8M
2021-04-21 21.91 22.15 21.68 21.97 4.7M
2021-04-20 22.88 22.88 21.97 22.00 8.6M
2021-04-19 22.20 23.36 22.01 22.88 8.9M
2021-04-16 22.87 23.20 22.00 22.19 9.8M
2021-04-15 23.05 23.29 22.80 22.93 3.6M
2021-04-14 23.62 23.85 23.00 23.00 5.4M
2021-04-13 23.54 24.59 23.53 23.75 3.6M
2021-04-12 24.94 25.11 23.93 24.21 2.8M
2021-04-09 25.30 25.48 24.63 24.93 2.7M
2021-04-08 25.40 25.66 24.98 25.18 4.3M
2021-04-07 25.80 26.08 25.10 25.33 3.8M
2021-04-06 25.85 26.08 25.32 25.74 3.7M
2021-04-02 25.73 26.08 25.41 25.78 4.1M
2021-04-01 25.10 25.78 24.68 25.72 3.7M
2021-03-31 24.70 25.07 24.30 24.79 4.6M
2021-03-30 23.58 25.15 23.37 24.78 5.5M
2021-03-29 23.68 23.90 23.31 23.62 2.7M
2021-03-26 23.73 23.83 23.36 23.78 2.5M
2021-03-25 23.14 23.50 23.01 23.44 2.3M
2021-03-24 23.98 23.98 22.88 23.14 4.2M
2021-03-23 24.02 24.05 23.61 23.78 2.7M
2021-03-22 24.13 24.50 23.33 24.07 7.4M
2021-03-19 23.31 24.14 23.18 24.14 5.9M
2021-03-18 23.07 23.58 22.87 23.09 4.5M
2021-03-17 22.42 23.00 22.30 22.87 3.0M
2021-03-16 22.60 23.25 22.08 22.65 4.5M
2021-03-15 22.66 22.80 22.30 22.62 2.9M
2021-03-12 22.74 22.79 22.23 22.71 3.3M
2021-03-11 22.49 22.95 22.40 22.79 3.9M
2021-03-10 23.12 23.26 22.45 22.60 3.3M
2021-03-09 23.54 23.95 22.68 22.90 5.8M
2021-03-08 24.74 24.88 23.00 23.55 5.2M
2021-03-05 24.88 25.43 24.45 24.62 6.9M
2021-03-04 25.90 26.28 24.94 25.21 5.7M
2021-03-03 26.07 26.32 25.33 26.08 5.8M
2021-03-02 26.22 26.85 25.95 26.33 8.0M
2021-03-01 25.85 26.45 25.55 26.08 8.8M
2021-02-26 23.79 26.40 23.66 25.49 13.6M
2021-02-25 24.33 24.47 23.62 24.09 5.4M
2021-02-24 24.75 24.75 23.89 24.06 4.4M
2021-02-23 24.35 24.88 24.01 24.60 5.3M
2021-02-22 24.13 24.71 23.85 24.35 6.7M
2021-02-19 23.28 24.11 22.81 23.93 4.9M
2021-02-18 23.30 23.67 22.70 23.15 4.6M
2021-02-10 23.46 23.46 22.22 23.10 6.0M
2021-02-09 21.96 24.00 21.75 23.05 6.9M
2021-02-08 22.10 22.69 21.85 21.99 4.8M
2021-02-05 22.38 22.65 21.52 22.10 3.4M
2021-02-04 22.80 23.03 22.40 22.58 5.7M
2021-02-03 23.21 23.22 22.80 22.81 3.2M
2021-02-02 23.56 23.99 23.00 23.25 4.9M
2021-02-01 23.78 23.78 23.22 23.57 2.5M
2021-01-29 24.29 24.53 23.40 23.61 5.2M
2021-01-28 24.36 24.66 23.99 24.50 5.8M
2021-01-27 24.52 25.52 24.28 24.56 9.8M
2021-01-26 25.57 25.82 24.24 24.30 9.0M
2021-01-25 26.66 26.68 25.44 25.56 10.6M
2021-01-22 26.09 26.59 25.98 26.51 5.8M
2021-01-21 25.50 26.66 25.12 26.07 11.8M
2021-01-20 23.29 24.95 22.95 24.93 7.4M
2021-01-19 22.98 23.54 22.90 23.23 4.5M
2021-01-18 22.87 23.40 21.00 22.86 6.4M
2021-01-15 23.18 23.33 22.69 23.09 4.1M
2021-01-14 23.59 23.74 22.80 23.05 6.4M
2021-01-13 23.02 24.11 23.02 23.55 6.6M
2021-01-12 24.38 24.48 22.52 23.31 14.2M
2021-01-11 24.32 24.58 23.91 24.45 9.5M
2021-01-08 24.50 24.78 23.59 24.36 9.6M
2021-01-07 24.40 24.70 23.95 24.60 6.6M
2021-01-06 24.20 24.50 24.00 24.24 5.7M
2021-01-05 23.85 24.30 23.52 24.20 7.1M
2021-01-04 24.29 24.33 23.00 23.70 8.4M