Liyuan Precision A (002501)

002501
🏛️ China →
2.57
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2.60 2.61 2.55 2.57 11,974.6K
09:35 2.57 2.58 2.55 2.55 7,510.9K
09:40 2.55 2.58 2.55 2.57 3,691.5K
09:45 2.58 2.58 2.55 2.55 6,010.1K
09:50 2.56 2.56 2.52 2.54 10,211.0K
09:55 2.53 2.58 2.53 2.58 4,208.5K
10:00 2.57 2.57 2.55 2.57 2,429.9K
10:05 2.57 2.58 2.55 2.57 2,208.3K
10:10 2.57 2.57 2.56 2.56 1,463.9K
10:15 2.57 2.58 2.56 2.56 1,907.2K
10:20 2.57 2.58 2.56 2.56 1,304.6K
10:25 2.57 2.57 2.56 2.56 756.8K
10:30 2.56 2.58 2.56 2.58 2,626.2K
10:35 2.57 2.58 2.56 2.57 1,625.8K
10:40 2.57 2.58 2.56 2.58 1,076.3K
10:45 2.58 2.58 2.57 2.57 739.9K
10:50 2.58 2.58 2.57 2.57 1,465.8K
10:55 2.58 2.58 2.56 2.56 2,172.1K
11:00 2.57 2.57 2.56 2.57 577.7K
11:05 2.57 2.57 2.56 2.57 330.6K
11:10 2.57 2.57 2.55 2.56 1,888.4K
11:15 2.55 2.56 2.55 2.56 488.4K
11:20 2.55 2.56 2.55 2.56 2,538.2K
11:25 2.55 2.56 2.54 2.55 800.7K
11:30 2.55 2.55 2.55 2.55 0.2K
13:00 2.56 2.56 2.54 2.54 2,535.6K
13:05 2.54 2.55 2.54 2.55 626.4K
13:10 2.55 2.56 2.54 2.56 769.5K
13:15 2.56 2.56 2.55 2.56 1,196.0K
13:20 2.56 2.57 2.55 2.56 3,397.6K
13:25 2.57 2.57 2.55 2.56 769.5K
13:30 2.56 2.56 2.55 2.56 842.3K
13:35 2.56 2.57 2.55 2.56 2,596.9K
13:40 2.57 2.57 2.56 2.56 1,658.9K
13:45 2.57 2.57 2.55 2.56 1,822.1K
13:50 2.57 2.57 2.55 2.56 890.4K
13:55 2.56 2.56 2.54 2.54 3,039.0K
14:00 2.55 2.55 2.54 2.55 383.5K
14:05 2.55 2.55 2.54 2.55 1,327.0K
14:10 2.55 2.55 2.53 2.54 4,304.8K
14:15 2.53 2.54 2.53 2.54 1,811.3K
14:20 2.54 2.54 2.53 2.53 1,278.2K
14:25 2.53 2.54 2.52 2.52 3,672.2K
14:30 2.53 2.54 2.52 2.52 3,131.1K
14:35 2.53 2.54 2.52 2.54 2,207.0K
14:40 2.53 2.54 2.53 2.54 1,269.5K
14:45 2.54 2.54 2.53 2.54 2,333.0K
14:50 2.53 2.54 2.52 2.52 2,667.1K
14:55 2.52 2.53 2.52 2.53 1,787.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2.55 2.60 2.51 2.57 95.9M
2025-09-26 2.60 2.63 2.52 2.52 117.8M
2025-09-25 2.61 2.70 2.61 2.66 136.9M
2025-09-24 2.51 2.62 2.46 2.61 133.4M
2025-09-23 2.68 2.70 2.46 2.51 183.3M
2025-09-22 2.69 2.73 2.60 2.67 148.6M
2025-09-19 2.75 2.82 2.62 2.64 271.9M
2025-09-18 2.82 3.00 2.75 2.81 565.4M
2025-09-17 2.51 2.74 2.48 2.74 166.3M
2025-09-16 2.42 2.49 2.39 2.49 147.5M
2025-09-15 2.43 2.45 2.38 2.42 124.6M
2025-09-12 2.32 2.40 2.31 2.38 136.9M
2025-09-11 2.27 2.33 2.22 2.33 110.0M
2025-09-10 2.26 2.30 2.23 2.28 75.6M
2025-09-09 2.31 2.35 2.26 2.27 105.0M
2025-09-08 2.35 2.37 2.29 2.31 103.5M
2025-09-05 2.28 2.36 2.27 2.35 102.8M
2025-09-04 2.33 2.38 2.23 2.28 132.8M
2025-09-03 2.41 2.49 2.32 2.33 150.1M
2025-09-02 2.44 2.48 2.39 2.40 185.5M
2025-09-01 2.41 2.46 2.30 2.41 222.5M
2025-08-29 2.31 2.51 2.31 2.41 301.8M
2025-08-28 2.28 2.36 2.22 2.36 186.5M
2025-08-27 2.34 2.42 2.28 2.28 165.2M
2025-08-26 2.41 2.43 2.38 2.41 88.6M
2025-08-25 2.42 2.45 2.37 2.43 171.2M
2025-08-22 2.47 2.49 2.41 2.42 159.4M
2025-08-21 2.43 2.54 2.41 2.47 208.3M
2025-08-20 2.43 2.57 2.36 2.44 256.7M
2025-08-19 2.31 2.44 2.27 2.43 267.0M
2025-08-18 2.27 2.30 2.24 2.29 135.6M
2025-08-15 2.25 2.29 2.23 2.27 145.4M
2025-08-14 2.30 2.32 2.21 2.25 234.7M
2025-08-13 2.24 2.40 2.18 2.31 394.4M
2025-08-12 2.03 2.24 2.03 2.24 304.5M
2025-08-11 2.03 2.06 2.03 2.04 72.0M
2025-08-08 2.04 2.05 2.02 2.03 47.4M
2025-08-07 2.05 2.06 2.04 2.04 42.0M
2025-08-06 2.06 2.07 2.03 2.04 38.8M
2025-08-05 2.04 2.07 2.03 2.07 41.4M
2025-08-04 2.03 2.04 2.00 2.04 41.4M
2025-08-01 2.02 2.04 2.01 2.03 27.1M
2025-07-31 2.07 2.07 2.01 2.02 65.0M
2025-07-30 2.07 2.08 2.06 2.06 40.6M
2025-07-29 2.09 2.09 2.06 2.07 43.7M
2025-07-28 2.11 2.12 2.08 2.09 59.3M
2025-07-25 2.11 2.14 2.10 2.11 47.8M
2025-07-24 2.08 2.12 2.07 2.11 65.8M
2025-07-23 2.11 2.12 2.08 2.08 58.0M
2025-07-22 2.11 2.12 2.08 2.11 57.3M
2025-07-21 2.09 2.12 2.08 2.11 48.1M
2025-07-18 2.15 2.15 2.09 2.10 68.7M
2025-07-17 2.09 2.16 2.08 2.15 97.0M
2025-07-16 2.06 2.09 2.05 2.07 37.7M
2025-07-15 2.10 2.10 2.04 2.07 77.2M
2025-07-14 2.13 2.14 2.08 2.10 81.8M
2025-07-11 2.13 2.15 2.11 2.14 58.0M
2025-07-10 2.15 2.17 2.11 2.14 73.8M
2025-07-09 2.18 2.20 2.15 2.17 78.5M
2025-07-08 2.15 2.18 2.14 2.18 67.2M
2025-07-07 2.16 2.17 2.14 2.15 51.9M
2025-07-04 2.14 2.21 2.13 2.17 116.9M
2025-07-03 2.13 2.18 2.12 2.14 81.0M
2025-07-02 2.13 2.15 2.11 2.12 56.9M
2025-07-01 2.12 2.14 2.10 2.13 54.1M
2025-06-30 2.14 2.14 2.10 2.12 59.5M
2025-06-27 2.14 2.18 2.12 2.13 59.6M
2025-06-26 2.12 2.20 2.12 2.14 74.2M
2025-06-25 2.12 2.14 2.08 2.12 72.2M
2025-06-24 2.10 2.13 2.09 2.12 46.0M
2025-06-23 2.06 2.12 2.06 2.10 51.4M
2025-06-20 2.10 2.12 2.05 2.05 56.3M
2025-06-19 2.16 2.18 2.08 2.09 72.6M
2025-06-18 2.21 2.22 2.15 2.17 55.3M
2025-06-17 2.14 2.24 2.13 2.21 107.9M
2025-06-16 2.11 2.14 2.10 2.14 51.4M
2025-06-13 2.18 2.19 2.12 2.13 72.9M
2025-06-12 2.18 2.23 2.16 2.20 65.6M
2025-06-11 2.17 2.21 2.16 2.19 65.3M
2025-06-10 2.24 2.27 2.14 2.18 102.3M
2025-06-09 2.21 2.25 2.20 2.23 70.0M
2025-06-06 2.27 2.29 2.20 2.23 77.9M
2025-06-05 2.26 2.30 2.24 2.27 72.7M
2025-06-04 2.27 2.30 2.24 2.27 71.7M
2025-06-03 2.23 2.31 2.23 2.27 73.0M
2025-05-30 2.34 2.34 2.26 2.26 96.4M
2025-05-29 2.35 2.38 2.30 2.35 122.9M
2025-05-28 2.34 2.42 2.30 2.34 107.6M
2025-05-27 2.28 2.36 2.28 2.34 118.6M
2025-05-26 2.25 2.41 2.25 2.31 152.7M
2025-05-23 2.29 2.33 2.23 2.25 127.9M
2025-05-22 2.29 2.41 2.26 2.31 187.6M
2025-05-21 2.40 2.44 2.30 2.31 328.2M
2025-05-20 2.22 2.39 2.21 2.39 236.4M
2025-05-19 2.10 2.19 2.06 2.17 157.1M
2025-05-16 2.08 2.11 2.06 2.09 71.9M
2025-05-15 2.12 2.13 2.07 2.07 73.3M
2025-05-14 2.10 2.14 2.08 2.13 81.7M
2025-05-13 2.14 2.20 2.10 2.10 121.1M
2025-05-12 2.08 2.13 2.08 2.12 82.3M
2025-05-09 2.15 2.17 2.07 2.08 86.3M
2025-05-08 2.09 2.20 2.07 2.15 129.4M
2025-05-07 2.11 2.14 2.07 2.10 102.5M
2025-05-06 2.05 2.09 2.05 2.08 87.9M
2025-04-30 2.00 2.08 2.00 2.04 99.2M
2025-04-29 1.99 2.04 1.99 2.00 76.6M
2025-04-28 1.99 1.99 1.94 1.96 72.5M
2025-04-25 2.02 2.04 2.00 2.00 64.5M
2025-04-24 2.06 2.07 2.00 2.03 96.9M
2025-04-23 2.01 2.19 2.01 2.08 173.0M
2025-04-22 2.03 2.06 1.99 2.00 70.2M
2025-04-21 2.04 2.10 1.98 2.05 91.0M
2025-04-18 1.95 2.05 1.93 2.04 104.2M
2025-04-17 1.99 2.00 1.96 1.96 56.3M
2025-04-16 1.98 2.02 1.97 1.98 63.6M
2025-04-15 2.08 2.09 1.99 2.01 111.4M
2025-04-14 1.99 2.15 1.98 2.09 178.7M
2025-04-11 1.92 2.00 1.90 1.96 86.8M
2025-04-10 1.93 2.03 1.90 1.96 146.2M
2025-04-09 1.85 1.90 1.65 1.89 153.5M
2025-04-08 1.76 1.88 1.75 1.83 155.2M
2025-04-07 1.98 2.00 1.92 1.92 55.6M
2025-04-03 2.14 2.18 2.12 2.13 76.6M
2025-04-02 2.14 2.21 2.12 2.16 90.9M
2025-04-01 2.16 2.18 2.13 2.14 59.3M
2025-03-31 2.22 2.22 2.11 2.16 111.2M
2025-03-28 2.25 2.31 2.20 2.22 143.0M
2025-03-27 2.21 2.25 2.16 2.22 102.5M
2025-03-26 2.20 2.29 2.18 2.21 101.3M
2025-03-25 2.25 2.26 2.17 2.20 90.8M
2025-03-24 2.31 2.33 2.15 2.21 192.5M
2025-03-21 2.35 2.39 2.30 2.33 148.8M
2025-03-20 2.34 2.40 2.33 2.35 158.6M
2025-03-19 2.40 2.42 2.32 2.34 215.1M
2025-03-18 2.48 2.52 2.38 2.40 228.3M
2025-03-17 2.42 2.65 2.41 2.47 380.8M
2025-03-14 2.39 2.48 2.32 2.42 302.3M
2025-03-13 2.40 2.55 2.27 2.41 486.8M
2025-03-12 2.22 2.35 2.19 2.35 235.5M
2025-03-11 2.05 2.14 2.02 2.14 229.8M
2025-03-10 2.06 2.09 2.03 2.05 136.7M
2025-03-07 2.08 2.12 2.02 2.03 237.8M
2025-03-06 2.04 2.09 2.03 2.08 256.3M
2025-03-05 2.02 2.06 1.95 2.03 263.8M
2025-03-04 1.97 2.10 1.97 2.01 281.4M
2025-03-03 2.11 2.13 2.01 2.01 370.9M
2025-02-28 2.36 2.45 2.23 2.23 495.9M
2025-02-27 2.85 2.88 2.48 2.48 636.4M
2025-02-26 2.76 2.76 2.76 2.76 21.2M
2025-02-25 2.51 2.51 2.51 2.51 26.5M
2025-02-24 2.28 2.28 2.28 2.28 30.8M
2025-02-21 2.07 2.07 2.07 2.07 43.6M
2025-02-20 1.84 1.90 1.81 1.88 139.3M
2025-02-19 1.82 1.88 1.80 1.85 161.1M
2025-02-18 1.87 1.91 1.81 1.82 297.5M
2025-02-17 1.68 1.84 1.67 1.84 224.7M
2025-02-14 1.72 1.73 1.66 1.67 101.0M
2025-02-13 1.72 1.77 1.70 1.73 120.9M
2025-02-12 1.71 1.74 1.68 1.71 89.1M
2025-02-11 1.77 1.78 1.70 1.72 98.2M
2025-02-10 1.70 1.78 1.70 1.77 139.6M
2025-02-07 1.62 1.71 1.61 1.70 160.5M
2025-02-06 1.63 1.64 1.58 1.63 93.0M
2025-02-05 1.57 1.62 1.56 1.62 105.3M
2025-01-27 1.60 1.62 1.55 1.55 60.1M
2025-01-24 1.58 1.60 1.54 1.59 88.5M
2025-01-23 1.58 1.66 1.58 1.59 113.7M
2025-01-22 1.62 1.64 1.57 1.57 97.7M
2025-01-21 1.62 1.65 1.59 1.62 104.8M
2025-01-20 1.63 1.68 1.59 1.65 125.5M
2025-01-17 1.65 1.68 1.60 1.61 106.0M
2025-01-16 1.61 1.71 1.61 1.65 188.8M
2025-01-15 1.64 1.66 1.57 1.60 159.1M
2025-01-14 1.51 1.66 1.51 1.63 223.6M
2025-01-13 1.47 1.53 1.45 1.51 110.8M
2025-01-10 1.59 1.60 1.50 1.51 145.7M
2025-01-09 1.62 1.63 1.58 1.60 152.2M
2025-01-08 1.58 1.70 1.58 1.64 247.7M
2025-01-07 1.51 1.59 1.50 1.58 158.4M
2025-01-06 1.52 1.56 1.46 1.51 146.5M
2025-01-03 1.65 1.65 1.54 1.55 174.9M
2025-01-02 1.60 1.70 1.58 1.65 219.5M