Linktel Technologies (301205)

301205
🏛️ China →
97.05
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
2023-12-29 100.00 107.00 99.03 104.75 5.8M
2023-12-28 100.20 103.18 99.68 101.11 3.8M
2023-12-27 103.80 104.08 101.01 101.26 2.7M
2023-12-26 106.33 106.47 101.30 101.96 3.3M
2023-12-25 107.31 108.46 102.47 106.18 3.2M
2023-12-22 114.78 115.73 105.80 106.86 6.1M
2023-12-21 107.99 122.55 105.65 113.84 7.2M
2023-12-20 113.50 113.89 108.54 108.81 4.3M
2023-12-19 118.00 118.00 109.00 113.50 5.1M
2023-12-18 120.34 122.88 117.31 118.25 4.6M
2023-12-15 118.26 124.90 113.00 121.32 6.7M
2023-12-14 121.03 122.50 115.52 116.32 4.5M
2023-12-13 122.45 125.80 119.35 119.35 4.5M
2023-12-12 125.61 126.45 119.49 123.33 6.1M
2023-12-11 124.20 129.30 123.11 126.80 7.0M
2023-12-08 115.64 135.00 115.52 127.90 11.3M
2023-12-07 115.00 119.85 111.36 117.60 9.0M
2023-12-06 116.77 120.49 112.20 115.03 8.1M
2023-12-05 123.29 126.70 118.55 119.49 7.9M
2023-12-04 123.00 134.88 122.88 126.27 8.6M
2023-12-01 117.88 131.28 117.05 127.79 10.4M
2023-11-30 110.40 125.73 110.36 121.70 11.8M
2023-11-29 114.00 114.00 106.91 108.44 5.9M
2023-11-28 112.20 117.76 103.56 114.68 10.0M
2023-11-27 102.03 119.55 102.03 113.37 10.9M
2023-11-24 102.45 109.56 99.00 105.00 11.9M
2023-11-23 99.00 106.66 97.00 103.66 11.1M
2023-11-22 89.50 112.45 87.69 102.50 22.0M
2023-11-21 80.00 94.22 79.87 94.22 12.6M
2023-11-20 77.38 78.85 76.20 78.52 5.0M
2023-11-17 75.18 78.63 74.14 78.15 5.6M
2023-11-16 76.90 77.46 75.15 75.16 3.0M
2023-11-15 79.23 79.92 76.38 76.99 4.3M
2023-11-14 77.02 78.61 76.18 78.35 5.4M
2023-11-13 76.11 80.08 76.11 76.99 7.1M
2023-11-10 74.99 77.85 74.47 75.28 4.5M
2023-11-09 76.72 78.42 75.01 75.80 6.3M
2023-11-08 73.50 77.00 73.10 76.19 7.4M
2023-11-07 70.18 77.18 70.12 74.61 9.4M
2023-11-06 69.00 70.88 68.59 70.53 3.7M
2023-11-03 67.00 68.46 66.12 67.88 3.5M
2023-11-02 68.60 69.65 65.99 66.12 3.3M
2023-11-01 68.80 70.20 67.88 68.25 2.5M
2023-10-31 71.48 71.50 67.90 68.70 3.3M
2023-10-30 69.52 70.75 69.01 70.21 3.2M
2023-10-27 69.40 70.19 68.42 69.80 3.4M
2023-10-26 68.30 70.48 67.18 69.95 4.4M
2023-10-25 69.00 71.40 68.67 68.95 4.1M
2023-10-24 70.90 73.52 69.99 70.66 4.4M
2023-10-23 73.23 74.87 69.53 70.31 3.9M
2023-10-20 76.23 78.45 73.50 73.95 4.6M
2023-10-19 78.27 81.20 77.30 77.80 4.6M
2023-10-18 83.01 83.58 75.10 78.77 6.4M
2023-10-17 87.25 87.88 83.10 84.12 4.9M
2023-10-16 92.00 92.60 85.50 87.33 5.6M
2023-10-13 94.00 94.00 90.60 91.37 6.5M
2023-10-12 95.41 100.50 93.49 93.82 9.2M
2023-10-11 100.01 101.50 94.00 94.77 11.7M
2023-10-10 83.20 98.64 82.88 98.64 8.0M
2023-10-09 86.54 88.62 81.81 82.20 8.3M
2023-09-28 91.29 94.22 88.78 89.62 6.4M
2023-09-27 92.49 94.69 91.04 91.44 7.3M
2023-09-26 87.17 98.36 87.17 93.60 10.7M
2023-09-25 90.09 91.55 88.02 88.15 6.3M
2023-09-22 83.09 92.49 83.09 90.00 9.7M
2023-09-21 83.17 85.65 83.05 83.08 2.5M
2023-09-20 84.49 87.43 83.01 84.00 3.3M
2023-09-19 85.46 85.98 83.50 83.80 1.8M
2023-09-18 87.33 87.53 85.37 85.46 1.7M
2023-09-15 88.10 89.00 86.22 86.51 2.4M
2023-09-14 89.50 91.17 87.61 88.11 2.4M
2023-09-13 90.50 92.20 88.00 89.80 4.5M
2023-09-12 90.01 94.96 90.01 91.35 6.1M
2023-09-11 89.64 95.18 89.02 91.94 5.2M
2023-09-08 90.50 91.50 88.24 89.51 2.6M
2023-09-07 93.82 95.02 90.51 90.70 3.6M
2023-09-06 91.50 94.59 91.11 94.20 3.2M
2023-09-05 93.80 94.50 92.00 92.67 2.6M
2023-09-04 95.91 95.91 92.86 94.25 2.1M
2023-09-01 96.00 96.64 93.39 93.80 2.4M
2023-08-31 96.00 97.35 94.51 95.15 3.2M
2023-08-30 95.78 98.19 94.00 96.50 4.7M
2023-08-29 90.50 97.49 89.60 95.38 5.4M
2023-08-28 99.90 99.90 94.47 94.67 3.8M
2023-08-25 97.00 99.61 94.63 95.26 4.4M
2023-08-24 104.23 104.23 100.46 100.46 3.5M
2023-08-23 106.06 106.36 101.89 102.00 3.4M
2023-08-22 108.44 108.66 103.25 107.50 4.6M
2023-08-21 102.01 108.20 101.50 105.95 4.7M
2023-08-18 107.04 107.58 102.70 103.00 4.2M
2023-08-17 106.00 107.98 104.88 106.50 4.0M
2023-08-16 106.45 109.99 105.13 106.76 3.9M
2023-08-15 113.16 113.85 107.21 107.63 5.0M
2023-08-14 109.37 111.50 106.99 111.50 4.1M
2023-08-11 111.50 112.15 108.09 108.11 3.4M
2023-08-10 110.43 113.70 110.00 110.00 5.3M
2023-08-09 124.70 124.72 112.01 112.11 10.0M
2023-08-08 123.62 132.66 123.01 128.29 9.0M
2023-08-07 124.99 130.28 123.80 124.06 8.9M
2023-08-04 119.36 123.92 119.36 122.92 5.7M
2023-08-03 120.34 124.26 118.68 120.55 3.9M
2023-08-02 121.80 123.66 119.30 121.09 4.0M
2023-08-01 123.04 124.77 118.90 123.86 5.1M
2023-07-31 122.22 125.88 121.90 123.04 4.0M
2023-07-28 130.90 132.67 123.00 124.10 6.3M
2023-07-27 135.11 136.09 130.23 130.90 6.6M
2023-07-26 147.00 148.00 137.20 138.28 7.0M
2023-07-25 142.69 154.90 139.10 148.61 8.7M
2023-07-24 139.00 145.86 138.63 141.25 5.3M
2023-07-21 141.00 145.45 137.26 142.74 5.9M
2023-07-20 141.42 147.75 137.70 141.08 6.5M
2023-07-19 147.08 148.57 140.00 141.42 5.3M
2023-07-18 154.74 155.99 145.96 146.02 5.8M
2023-07-17 152.00 157.88 150.12 153.60 5.8M
2023-07-14 154.09 165.09 152.62 157.15 9.8M
2023-07-13 153.10 155.50 148.50 153.67 7.8M
2023-07-12 164.24 167.20 151.00 151.60 9.0M
2023-07-11 173.02 177.00 164.60 166.49 7.4M
2023-07-10 173.00 181.20 170.88 173.36 5.6M
2023-07-07 186.00 188.88 172.70 174.99 7.8M
2023-07-06 182.95 192.05 182.12 186.00 7.0M
2023-07-05 180.03 193.44 173.00 189.79 10.1M
2023-07-04 190.00 193.00 180.00 180.00 9.3M
2023-07-03 183.00 195.00 180.82 189.93 10.0M
2023-06-30 164.99 191.15 160.09 182.77 10.9M
2023-06-29 142.22 172.22 141.67 171.11 10.3M
2023-06-28 146.11 146.85 134.33 143.72 7.3M
2023-06-27 157.82 159.38 138.95 145.49 9.4M
2023-06-26 156.66 168.08 152.78 154.45 10.1M
2023-06-21 156.11 168.22 146.67 156.67 10.8M
2023-06-20 136.84 152.58 135.85 149.44 10.6M
2023-06-19 125.06 143.34 122.33 139.23 10.9M
2023-06-16 120.06 127.71 117.67 124.08 8.8M
2023-06-15 123.89 130.83 121.67 121.68 8.8M
2023-06-14 125.07 130.75 122.59 126.79 10.3M
2023-06-13 124.45 125.54 119.60 125.06 8.0M
2023-06-12 111.38 128.89 111.27 127.36 10.8M
2023-06-09 108.90 113.33 104.38 111.27 7.0M
2023-06-08 107.50 114.43 103.89 110.52 7.5M
2023-06-07 108.32 111.85 106.97 109.98 5.7M
2023-06-06 114.45 115.30 106.17 108.27 8.6M
2023-06-05 118.42 121.67 110.35 115.28 8.9M
2023-06-02 128.22 132.78 125.74 125.77 6.2M
2023-06-01 127.76 130.27 124.87 126.03 6.6M
2023-05-31 123.89 133.59 122.37 130.50 8.7M
2023-05-30 123.26 127.66 119.95 126.60 8.5M
2023-05-29 122.23 134.03 122.23 127.33 8.8M
2023-05-26 128.33 135.28 125.31 125.45 9.7M
2023-05-25 130.61 137.72 120.45 133.88 13.1M
2023-05-24 109.45 135.00 108.90 130.33 13.5M
2023-05-23 111.68 122.33 108.89 115.00 10.9M
2023-05-22 113.21 114.45 106.28 114.33 10.9M
2023-05-19 112.23 124.93 112.23 118.51 11.1M
2023-05-18 118.89 127.10 109.11 117.22 14.2M
2023-05-17 101.67 118.16 101.17 115.00 14.5M
2023-05-16 102.23 105.05 97.71 101.66 12.8M
2023-05-15 90.75 107.11 89.13 107.11 15.7M
2023-05-12 75.35 91.60 75.35 89.26 14.4M
2023-05-11 82.36 83.33 76.22 76.68 10.4M
2023-05-10 84.89 92.55 80.17 83.45 13.8M
2023-05-09 77.79 86.22 77.79 80.15 11.7M
2023-05-08 72.78 83.33 66.86 82.22 12.2M
2023-05-05 75.12 78.66 68.78 70.33 10.7M
2023-05-04 73.35 79.17 73.33 76.53 14.3M
2023-04-28 62.22 72.12 62.16 72.12 9.6M
2023-04-27 63.10 66.39 58.28 60.10 12.8M
2023-04-26 67.78 73.06 67.00 68.89 14.2M
2023-04-25 72.22 72.22 64.43 68.34 14.9M
2023-04-24 68.23 76.11 66.56 76.11 12.0M
2023-04-21 66.67 70.90 64.99 68.86 13.5M
2023-04-20 56.11 68.19 56.11 68.19 14.1M
2023-04-19 49.11 58.80 49.11 56.82 17.2M
2023-04-18 44.17 51.28 44.11 49.00 12.3M
2023-04-17 45.06 45.34 43.23 43.67 5.3M
2023-04-14 46.45 47.08 43.27 45.34 8.3M
2023-04-13 49.23 52.53 46.33 47.50 12.2M
2023-04-12 44.11 47.78 43.33 47.74 9.6M
2023-04-11 43.89 45.88 42.67 44.81 6.8M
2023-04-10 46.94 47.29 43.54 43.82 8.5M
2023-04-07 46.12 47.07 45.00 46.22 8.8M
2023-04-06 46.04 51.56 45.74 47.34 12.3M
2023-04-04 49.21 50.39 47.39 48.36 11.5M
2023-04-03 44.46 52.54 44.46 49.67 15.0M
2023-03-31 46.11 46.83 43.03 46.11 13.9M
2023-03-30 46.76 50.54 45.72 48.56 18.1M
2023-03-29 36.94 44.67 36.91 44.67 9.8M
2023-03-28 39.06 39.09 37.22 37.22 7.1M
2023-03-27 40.01 41.32 38.16 40.32 9.1M
2023-03-24 37.34 41.77 37.34 39.57 9.5M
2023-03-23 36.67 38.96 36.67 38.11 11.1M
2023-03-22 34.72 38.12 34.17 37.24 10.0M
2023-03-21 35.00 35.11 33.62 34.65 4.6M
2023-03-20 33.97 36.08 33.86 34.60 7.3M
2023-03-17 32.04 34.37 32.04 33.77 6.3M
2023-03-16 32.23 33.44 31.84 31.88 5.7M
2023-03-15 34.87 35.00 32.78 32.83 7.8M
2023-03-14 35.53 36.97 35.17 35.70 8.7M
2023-03-13 34.30 35.11 34.16 35.04 4.5M
2023-03-10 34.48 35.65 34.31 34.54 5.3M
2023-03-09 34.33 35.12 33.56 34.97 5.4M
2023-03-08 33.15 34.11 33.12 34.08 4.0M
2023-03-07 34.44 34.66 33.12 33.15 5.0M
2023-03-06 35.00 35.46 34.29 34.53 6.0M
2023-03-03 37.67 38.76 35.84 35.92 8.7M
2023-03-02 36.33 40.00 35.97 38.89 11.1M
2023-03-01 35.28 37.77 34.87 36.94 11.6M
2023-02-28 35.03 35.81 34.23 35.46 7.3M
2023-02-27 34.12 35.58 34.06 34.44 6.0M
2023-02-24 34.44 35.44 34.11 34.61 7.0M
2023-02-23 35.56 35.56 33.83 34.01 6.1M
2023-02-22 35.19 36.28 35.01 35.50 5.9M
2023-02-21 37.81 38.25 35.33 35.88 9.0M
2023-02-20 36.96 38.36 35.99 37.39 10.5M
2023-02-17 39.96 41.38 38.16 38.71 11.9M
2023-02-16 37.89 40.28 37.60 38.33 11.7M
2023-02-15 39.82 40.92 38.33 39.38 12.7M
2023-02-14 40.28 41.66 38.95 39.54 11.1M
2023-02-13 38.69 41.92 37.72 41.61 17.2M
2023-02-10 43.89 43.89 37.51 37.72 20.6M
2023-02-09 32.88 40.44 32.88 40.44 17.5M
2023-02-08 34.44 35.56 32.22 33.70 19.5M
2023-02-07 26.27 30.14 26.27 30.14 10.9M
2023-02-06 24.26 26.39 24.19 25.12 8.9M
2023-02-03 23.22 23.65 23.13 23.41 1.8M
2023-02-02 23.47 23.49 23.18 23.22 1.6M
2023-02-01 23.10 23.46 23.06 23.46 1.8M
2023-01-31 23.11 23.16 22.92 23.06 1.0M
2023-01-30 23.12 23.30 23.04 23.05 1.4M
2023-01-20 23.00 23.19 22.85 22.97 1.1M
2023-01-19 22.43 23.26 22.43 23.01 2.2M
2023-01-18 22.53 22.63 22.35 22.54 1.0M
2023-01-17 22.11 22.64 22.06 22.55 1.7M
2023-01-16 21.68 22.28 21.62 22.15 1.4M
2023-01-13 21.78 21.85 21.50 21.70 0.9M
2023-01-12 21.64 21.84 21.56 21.69 1.0M
2023-01-11 22.06 22.18 21.44 21.51 1.6M
2023-01-10 22.11 22.27 21.94 22.06 1.1M
2023-01-09 21.92 22.18 21.79 22.07 1.2M
2023-01-06 21.97 22.08 21.84 21.88 1.1M
2023-01-05 21.81 22.00 21.62 21.97 1.1M
2023-01-04 21.88 22.14 21.62 21.72 1.4M
2023-01-03 21.11 22.01 20.88 21.89 1.5M