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
2022-12-30 15.49 15.70 15.25 15.50 13.3M
2022-12-29 14.99 15.72 14.97 15.62 11.1M
2022-12-28 15.03 15.14 14.91 15.08 6.5M
2022-12-27 14.82 15.28 14.66 15.05 8.2M
2022-12-26 14.88 15.14 14.66 14.84 5.2M
2022-12-23 14.87 14.89 14.53 14.80 6.9M
2022-12-22 15.19 15.22 14.77 14.85 7.9M
2022-12-21 15.41 15.45 14.89 15.04 7.7M
2022-12-20 15.61 15.68 15.00 15.38 12.4M
2022-12-19 16.08 16.20 15.59 15.60 9.8M
2022-12-16 16.30 16.30 15.93 16.03 7.3M
2022-12-15 16.54 16.72 16.17 16.31 6.9M
2022-12-14 16.60 16.91 16.51 16.55 4.4M
2022-12-13 16.68 16.84 16.28 16.65 6.9M
2022-12-12 16.46 16.85 16.29 16.68 6.4M
2022-12-09 16.38 16.67 16.30 16.46 5.6M
2022-12-08 16.79 16.85 16.35 16.38 5.5M
2022-12-07 17.02 17.02 16.68 16.76 3.7M
2022-12-06 16.70 17.15 16.40 16.98 6.6M
2022-12-05 17.63 17.63 16.40 16.66 16.9M
2022-12-02 17.57 17.70 17.41 17.50 3.0M
2022-12-01 17.58 17.91 17.39 17.61 5.3M
2022-11-30 17.80 17.98 17.29 17.38 6.6M
2022-11-29 17.87 18.09 17.61 17.90 5.0M
2022-11-28 17.88 17.94 17.21 17.76 6.8M
2022-11-25 18.43 19.00 17.76 17.88 8.5M
2022-11-24 17.81 18.39 17.81 18.33 4.6M
2022-11-23 17.81 18.05 17.67 17.92 2.5M
2022-11-22 18.06 18.39 17.80 17.98 5.1M
2022-11-21 17.65 18.48 17.47 18.14 8.7M
2022-11-18 17.96 18.09 17.75 17.83 4.1M
2022-11-17 17.82 18.04 17.39 17.96 5.3M
2022-11-16 18.26 18.27 17.80 17.88 3.9M
2022-11-15 17.90 18.29 17.83 18.26 4.9M
2022-11-14 17.86 18.38 17.85 18.01 6.3M
2022-11-11 18.41 18.58 17.85 17.95 6.8M
2022-11-10 18.37 18.58 17.90 17.95 7.1M
2022-11-09 18.51 19.25 18.18 18.55 6.4M
2022-11-08 18.73 18.89 18.30 18.47 5.6M
2022-11-07 19.14 19.26 18.69 18.74 5.5M
2022-11-04 18.78 19.26 18.76 19.00 6.8M
2022-11-03 19.18 19.42 18.71 18.78 7.7M
2022-11-02 19.03 19.55 18.91 19.48 7.0M
2022-11-01 18.61 19.27 18.39 19.18 7.8M
2022-10-31 18.90 19.15 18.54 18.71 7.1M
2022-10-28 19.83 19.97 18.80 19.02 10.7M
2022-10-27 18.60 20.06 18.60 19.80 17.6M
2022-10-26 17.11 18.40 17.11 18.24 6.6M
2022-10-25 17.05 17.50 16.70 17.25 8.7M
2022-10-24 17.60 17.83 16.82 17.05 7.1M
2022-10-21 17.80 17.92 17.57 17.67 4.8M
2022-10-20 18.10 18.26 17.58 17.95 4.6M
2022-10-19 18.29 18.73 18.08 18.16 4.9M
2022-10-18 18.91 19.07 18.27 18.51 6.4M
2022-10-17 18.98 19.27 18.72 18.91 6.0M
2022-10-14 18.34 19.38 17.93 19.02 10.7M
2022-10-13 18.45 18.82 18.17 18.24 5.9M
2022-10-12 18.05 18.48 17.59 18.45 5.5M
2022-10-11 17.80 18.50 17.74 18.06 6.3M
2022-10-10 17.78 18.28 17.73 17.88 7.3M
2022-09-30 18.39 18.48 17.75 17.90 9.7M
2022-09-29 18.17 18.38 17.66 18.25 5.6M
2022-09-28 18.41 18.44 17.79 17.90 5.5M
2022-09-27 18.21 18.79 18.21 18.47 6.2M
2022-09-26 18.65 18.89 18.26 18.45 3.7M
2022-09-23 18.91 19.00 18.20 18.56 3.6M
2022-09-22 19.24 19.24 18.77 18.92 3.2M
2022-09-21 19.11 19.35 18.78 19.14 3.9M
2022-09-20 19.27 19.57 19.07 19.18 3.0M
2022-09-19 19.26 19.60 19.00 19.24 4.0M
2022-09-16 19.72 20.17 19.30 19.36 5.9M
2022-09-15 20.60 20.79 19.25 19.64 12.1M
2022-09-14 20.71 20.94 20.40 20.70 3.0M
2022-09-13 21.38 21.50 20.50 20.86 4.9M
2022-09-09 21.14 21.41 20.87 21.31 5.0M
2022-09-08 21.27 21.50 20.81 21.32 5.7M
2022-09-07 21.41 21.83 21.00 21.17 8.2M
2022-09-06 21.34 21.73 21.05 21.35 6.2M
2022-09-05 22.03 22.04 21.07 21.20 7.6M
2022-09-02 21.84 22.28 21.63 21.91 4.9M
2022-09-01 22.14 22.36 21.14 21.85 4.1M
2022-08-31 22.51 22.80 21.69 21.80 8.0M
2022-08-30 22.69 22.92 22.22 22.62 8.4M
2022-08-29 21.31 22.93 21.30 22.73 10.0M
2022-08-26 21.00 21.74 20.94 21.30 9.0M
2022-08-25 21.20 21.30 20.21 20.80 10.0M
2022-08-24 22.45 22.48 20.93 21.17 14.4M
2022-08-23 22.87 22.98 22.00 22.16 9.5M
2022-08-22 22.62 23.15 22.01 22.74 5.7M
2022-08-19 23.68 23.80 22.62 22.75 11.5M
2022-08-18 22.82 23.65 22.67 23.59 7.5M
2022-08-17 22.51 22.84 22.10 22.76 4.9M
2022-08-16 22.42 22.55 21.88 22.49 8.0M
2022-08-15 21.14 22.50 21.00 21.92 11.2M
2022-08-12 21.31 21.78 21.15 21.28 4.4M
2022-08-11 21.20 21.40 20.60 21.29 6.9M
2022-08-10 20.81 21.21 20.80 21.05 5.6M
2022-08-09 21.38 21.41 20.77 21.05 8.2M
2022-08-08 20.25 21.05 20.16 20.98 9.9M
2022-08-05 19.53 20.15 19.20 20.07 5.0M
2022-08-04 19.53 19.76 19.11 19.40 4.1M
2022-08-03 19.33 20.28 19.22 19.35 9.7M
2022-08-02 19.63 19.90 19.10 19.33 9.0M
2022-08-01 18.70 19.76 18.60 19.59 12.7M
2022-07-29 18.33 18.84 18.32 18.75 7.8M
2022-07-28 17.85 18.54 17.75 18.34 5.6M
2022-07-27 17.48 17.99 17.31 17.86 3.6M
2022-07-26 17.06 17.56 17.00 17.48 3.1M
2022-07-25 17.37 17.42 17.05 17.14 3.8M
2022-07-22 17.13 17.49 16.98 17.42 3.9M
2022-07-21 17.28 17.45 17.10 17.20 3.1M
2022-07-20 17.26 17.53 17.01 17.25 5.2M
2022-07-19 16.98 17.29 16.80 17.21 4.2M
2022-07-18 16.66 17.24 16.61 17.00 5.4M
2022-07-15 16.52 17.08 16.42 16.73 6.0M
2022-07-14 16.11 16.88 16.08 16.51 5.3M
2022-07-13 15.72 16.08 15.55 16.03 3.5M
2022-07-12 16.23 16.34 15.58 15.62 5.3M
2022-07-11 16.53 16.57 15.95 16.23 3.6M
2022-07-08 16.77 16.99 16.49 16.64 4.0M
2022-07-07 16.70 16.97 16.54 16.84 2.7M
2022-07-06 17.07 17.18 16.51 16.70 3.9M
2022-07-05 16.82 17.43 16.82 17.11 6.9M
2022-07-04 16.25 16.85 16.15 16.77 5.6M
2022-07-01 16.35 16.75 16.26 16.48 5.0M
2022-06-30 16.43 16.64 16.27 16.37 4.0M
2022-06-29 16.40 16.75 16.26 16.38 6.7M
2022-06-28 16.50 16.65 16.26 16.43 5.9M
2022-06-27 16.70 17.00 16.37 16.41 9.0M
2022-06-24 16.75 16.90 16.64 16.70 5.2M
2022-06-23 16.77 16.94 16.48 16.84 5.7M
2022-06-22 17.05 17.24 16.75 16.87 4.0M
2022-06-21 17.25 17.26 16.72 16.99 5.3M
2022-06-20 16.90 17.37 16.71 17.26 7.9M
2022-06-17 16.16 17.07 16.12 16.96 8.6M
2022-06-16 15.77 16.45 15.77 16.34 7.1M
2022-06-15 16.32 16.49 15.72 15.76 6.2M
2022-06-14 16.13 16.44 15.63 16.37 4.9M
2022-06-13 15.85 16.30 15.70 16.29 8.5M
2022-06-10 15.44 16.28 15.15 16.00 10.7M
2022-06-09 15.91 15.92 15.21 15.56 7.1M
2022-06-08 15.34 16.00 15.21 15.91 7.8M
2022-06-07 15.23 15.62 15.02 15.41 5.0M
2022-06-06 14.50 15.34 14.37 15.27 6.9M
2022-06-02 14.40 14.56 14.27 14.47 5.1M
2022-06-01 14.80 15.00 14.45 14.56 5.1M
2022-05-31 14.80 15.00 14.61 14.91 4.1M
2022-05-30 14.59 14.84 14.34 14.83 3.8M
2022-05-27 14.83 15.07 14.52 14.66 1.7M
2022-05-26 14.83 14.90 14.39 14.81 2.7M
2022-05-25 14.51 14.89 14.42 14.67 4.7M
2022-05-24 15.10 15.27 14.59 14.64 5.7M
2022-05-23 14.91 15.48 14.80 15.19 8.0M
2022-05-20 14.63 14.96 14.56 14.87 3.9M
2022-05-19 14.41 14.67 14.40 14.62 2.9M
2022-05-18 14.84 14.85 14.47 14.58 4.6M
2022-05-17 14.87 14.89 14.54 14.87 5.3M
2022-05-16 14.70 14.98 14.45 14.84 7.1M
2022-05-13 14.87 14.95 14.50 14.69 4.0M
2022-05-12 14.59 14.89 14.53 14.74 4.7M
2022-05-11 14.74 15.09 14.64 14.72 6.7M
2022-05-10 14.60 15.48 14.16 14.72 9.5M
2022-05-09 13.74 14.70 13.56 14.38 10.8M
2022-05-06 13.78 13.84 13.43 13.72 6.0M
2022-05-05 13.19 14.01 13.02 13.82 8.9M
2022-04-29 12.57 13.29 12.54 13.24 12.0M
2022-04-28 12.50 12.71 12.14 12.65 10.6M
2022-04-27 11.79 12.64 11.41 12.54 9.7M
2022-04-26 12.13 12.75 11.70 11.78 8.9M
2022-04-25 12.90 12.92 12.07 12.09 9.1M
2022-04-22 12.45 13.20 12.31 13.03 10.5M
2022-04-21 13.00 13.00 12.14 12.29 5.1M
2022-04-20 13.33 13.36 12.92 12.95 4.3M
2022-04-19 13.03 13.38 13.00 13.25 3.9M
2022-04-18 13.20 13.24 12.80 13.09 6.5M
2022-04-15 13.27 13.55 13.10 13.38 7.4M
2022-04-14 13.37 13.55 13.21 13.46 3.7M
2022-04-13 13.66 13.76 13.30 13.32 3.4M
2022-04-12 13.41 13.70 13.23 13.68 4.1M
2022-04-11 13.81 13.90 13.41 13.48 4.3M
2022-04-08 13.70 13.88 13.47 13.84 4.0M
2022-04-07 13.86 13.98 13.61 13.70 3.7M
2022-04-06 13.84 14.04 13.58 13.97 4.6M
2022-04-01 13.68 13.91 13.51 13.83 4.2M
2022-03-31 13.81 13.81 13.59 13.64 4.8M
2022-03-30 13.34 13.88 13.21 13.81 8.9M
2022-03-29 13.16 13.45 13.07 13.33 6.1M
2022-03-28 12.89 13.28 12.85 13.11 5.3M
2022-03-25 13.42 13.72 13.06 13.16 9.8M
2022-03-24 13.27 13.40 12.83 13.27 13.1M
2022-03-23 13.54 13.57 13.23 13.34 7.3M
2022-03-22 13.71 13.78 13.13 13.41 10.8M
2022-03-21 13.97 14.06 13.58 13.75 7.9M
2022-03-18 14.54 14.54 13.70 13.96 9.3M
2022-03-17 14.20 14.40 13.91 13.99 7.1M
2022-03-16 13.68 14.15 13.11 13.87 10.2M
2022-03-15 14.53 14.53 13.36 13.40 15.5M
2022-03-14 14.93 15.00 14.49 14.60 10.8M
2022-03-11 14.50 14.97 14.38 14.93 10.6M
2022-03-10 14.33 14.85 14.25 14.77 11.8M
2022-03-09 15.20 15.50 13.64 14.17 23.4M
2022-03-08 16.59 16.69 15.05 15.15 7.7M
2022-03-07 17.09 17.42 16.55 16.58 5.4M
2022-03-04 16.74 17.39 16.64 17.17 3.9M
2022-03-03 17.12 17.31 16.80 16.83 3.4M
2022-03-02 17.15 17.25 16.98 17.12 2.2M
2022-03-01 17.28 17.47 17.09 17.16 2.4M
2022-02-28 17.49 17.70 17.13 17.28 3.2M
2022-02-25 17.37 17.76 17.30 17.44 2.9M
2022-02-24 17.58 17.59 17.06 17.19 3.8M
2022-02-23 17.42 17.66 17.33 17.58 1.8M
2022-02-22 17.71 17.80 17.37 17.47 3.3M
2022-02-21 17.16 17.97 17.13 17.84 5.4M
2022-02-18 17.20 17.32 17.01 17.17 3.9M
2022-02-17 17.47 17.60 17.20 17.38 2.3M
2022-02-16 17.66 17.75 17.43 17.47 2.1M
2022-02-15 17.46 17.73 17.38 17.66 2.0M
2022-02-14 17.60 17.74 17.38 17.56 2.6M
2022-02-11 17.87 17.92 17.50 17.60 3.0M
2022-02-10 17.84 18.00 17.64 17.93 2.8M
2022-02-09 17.51 17.99 17.48 17.83 3.2M
2022-02-08 17.39 17.55 17.00 17.52 4.4M
2022-02-07 17.50 17.99 17.29 17.44 7.2M
2022-01-28 17.79 17.79 16.61 17.16 8.3M
2022-01-27 17.34 17.58 17.09 17.44 5.7M
2022-01-26 17.17 17.52 16.53 17.38 6.9M
2022-01-25 17.94 18.07 17.13 17.17 7.5M
2022-01-24 18.34 18.34 17.80 17.96 4.9M
2022-01-21 18.70 19.33 18.04 18.33 9.9M
2022-01-20 19.00 19.08 18.56 18.85 7.9M
2022-01-19 19.21 19.47 18.88 19.06 4.9M
2022-01-18 19.35 19.83 18.95 19.49 7.9M
2022-01-17 18.21 19.53 18.12 19.34 11.1M
2022-01-14 18.10 18.23 17.87 18.20 4.8M
2022-01-13 18.29 18.29 18.04 18.10 4.4M
2022-01-12 18.00 18.24 17.88 18.16 5.1M
2022-01-11 17.94 18.22 17.83 18.04 6.0M
2022-01-10 17.60 18.05 17.60 17.99 5.3M
2022-01-07 18.48 18.52 17.71 17.80 10.4M
2022-01-06 18.00 18.37 17.95 18.33 7.0M
2022-01-05 18.12 18.25 17.88 18.10 6.4M
2022-01-04 18.18 18.18 17.80 18.10 6.7M