Longertek Technology (300594)

300594
🏛️ China →
17.91
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 17.32 17.46 16.98 17.19 1.3M
2022-12-29 17.57 17.57 17.14 17.25 1.2M
2022-12-28 17.74 17.95 17.10 17.31 2.1M
2022-12-27 17.79 18.30 17.44 17.85 2.2M
2022-12-26 17.25 17.93 16.90 17.71 2.7M
2022-12-23 17.57 17.57 16.84 16.94 1.6M
2022-12-22 18.08 18.10 17.30 17.42 1.7M
2022-12-21 18.14 18.14 17.64 17.75 1.7M
2022-12-20 18.13 18.48 18.07 18.14 1.3M
2022-12-19 18.94 18.94 18.00 18.31 2.4M
2022-12-16 19.60 19.70 18.50 18.66 2.9M
2022-12-15 19.30 19.91 19.30 19.66 1.8M
2022-12-14 20.55 20.55 19.30 19.38 2.6M
2022-12-13 20.52 20.90 19.80 20.23 2.9M
2022-12-12 21.12 21.12 20.35 20.85 3.0M
2022-12-09 20.96 21.35 20.67 20.99 3.1M
2022-12-08 21.12 21.58 20.45 20.82 5.1M
2022-12-07 21.51 21.90 21.10 21.24 3.9M
2022-12-06 21.01 22.29 20.66 21.50 5.3M
2022-12-05 22.07 22.78 21.06 21.23 7.0M
2022-12-02 21.90 23.16 21.72 22.14 8.4M
2022-12-01 20.01 22.24 19.80 21.70 10.1M
2022-11-30 20.33 21.25 20.00 20.00 8.6M
2022-11-29 20.50 20.70 19.35 19.58 6.3M
2022-11-28 17.95 20.20 17.60 20.02 9.6M
2022-11-25 17.16 18.21 16.95 18.02 4.2M
2022-11-24 17.70 17.70 17.02 17.22 1.5M
2022-11-23 17.39 18.38 17.10 17.35 2.4M
2022-11-22 17.47 18.01 17.17 17.48 1.6M
2022-11-21 17.71 17.98 17.31 17.49 1.4M
2022-11-18 17.70 18.30 17.51 17.82 3.0M
2022-11-17 17.71 17.85 17.30 17.58 2.2M
2022-11-16 17.08 18.09 16.80 17.60 4.3M
2022-11-15 16.27 17.33 16.14 16.91 2.9M
2022-11-14 16.28 16.50 16.10 16.15 0.8M
2022-11-11 16.45 16.60 16.21 16.30 1.2M
2022-11-10 16.37 16.65 16.15 16.18 1.0M
2022-11-09 16.34 16.48 16.22 16.36 0.6M
2022-11-08 16.28 16.37 16.10 16.37 0.8M
2022-11-07 16.30 16.66 16.14 16.30 1.2M
2022-11-04 16.07 16.25 15.96 16.18 0.8M
2022-11-03 15.91 16.13 15.74 16.06 0.9M
2022-11-02 16.01 16.20 15.88 15.94 0.8M
2022-11-01 15.50 15.94 15.40 15.92 0.7M
2022-10-31 15.46 15.61 15.00 15.48 0.6M
2022-10-28 16.06 16.15 15.18 15.22 1.1M
2022-10-27 16.09 16.48 16.01 16.06 1.2M
2022-10-26 15.90 16.29 15.66 16.06 1.2M
2022-10-25 15.92 16.08 15.60 16.02 0.7M
2022-10-24 16.47 16.51 15.87 15.92 0.8M
2022-10-21 16.09 16.36 16.06 16.16 0.7M
2022-10-20 16.44 16.51 16.01 16.06 1.3M
2022-10-19 16.72 16.95 16.49 16.50 1.8M
2022-10-18 16.10 17.25 15.96 16.86 2.3M
2022-10-17 15.70 16.09 15.56 16.04 0.7M
2022-10-14 15.68 15.88 15.48 15.74 0.8M
2022-10-13 15.30 15.65 15.00 15.51 0.7M
2022-10-12 15.08 15.39 14.81 15.37 0.6M
2022-10-11 15.04 15.39 14.75 15.08 0.5M
2022-10-10 15.09 15.23 14.92 15.05 0.8M
2022-09-30 15.60 15.74 15.18 15.18 1.2M
2022-09-29 16.31 16.35 15.63 15.65 1.9M
2022-09-28 16.15 16.78 15.98 16.31 2.4M
2022-09-27 16.17 16.52 15.97 16.24 1.9M
2022-09-26 15.77 16.39 15.55 16.17 2.0M
2022-09-23 15.85 16.05 15.45 15.80 0.8M
2022-09-22 15.72 16.01 15.72 15.84 0.5M
2022-09-21 15.70 15.98 15.40 15.85 0.6M
2022-09-20 15.50 15.80 15.50 15.70 0.6M
2022-09-19 15.60 15.75 15.31 15.47 0.8M
2022-09-16 16.25 16.25 15.74 15.75 0.9M
2022-09-15 16.67 16.79 15.91 16.17 1.0M
2022-09-14 16.51 16.70 16.35 16.61 0.7M
2022-09-13 16.65 16.98 16.60 16.73 0.8M
2022-09-09 16.81 16.92 16.50 16.57 1.0M
2022-09-08 17.10 17.28 16.75 16.81 1.3M
2022-09-07 17.20 17.36 17.01 17.10 1.0M
2022-09-06 17.18 17.35 16.91 17.20 1.1M
2022-09-05 17.32 17.53 17.03 17.19 1.0M
2022-09-02 17.00 17.29 16.77 17.11 1.0M
2022-09-01 17.20 17.49 16.83 16.92 1.3M
2022-08-31 18.11 18.20 16.92 16.99 2.3M
2022-08-30 18.58 19.18 18.00 18.14 2.1M
2022-08-29 17.80 18.83 17.69 18.63 1.9M
2022-08-26 18.38 19.14 18.25 18.39 1.8M
2022-08-25 19.21 19.36 18.10 18.37 2.7M
2022-08-24 19.60 20.27 18.89 18.96 4.2M
2022-08-23 19.03 19.74 18.80 19.43 2.2M
2022-08-22 19.10 19.60 18.94 19.02 2.0M
2022-08-19 20.07 20.27 19.10 19.10 4.4M
2022-08-18 19.32 20.73 19.32 20.06 5.8M
2022-08-17 19.30 19.78 19.27 19.29 2.1M
2022-08-16 19.11 20.15 19.10 19.45 2.7M
2022-08-15 18.84 19.85 18.75 19.31 3.2M
2022-08-12 19.50 19.70 18.83 18.83 4.9M
2022-08-11 19.90 21.00 19.61 19.69 7.1M
2022-08-10 18.33 19.26 18.16 19.19 2.5M
2022-08-09 17.90 18.40 17.76 18.34 1.2M
2022-08-08 17.63 17.99 17.37 17.90 0.9M
2022-08-05 17.62 17.70 17.40 17.65 1.0M
2022-08-04 17.52 17.77 17.34 17.69 0.9M
2022-08-03 17.77 18.01 17.33 17.40 1.3M
2022-08-02 18.02 18.23 17.19 17.48 2.2M
2022-08-01 18.48 18.71 18.01 18.31 2.0M
2022-07-29 17.90 19.28 17.82 18.53 3.2M
2022-07-28 17.57 18.15 17.49 17.95 1.7M
2022-07-27 17.19 17.53 17.06 17.50 0.9M
2022-07-26 17.05 17.24 16.67 17.21 0.9M
2022-07-25 17.26 17.49 16.99 17.11 0.7M
2022-07-22 16.93 17.32 16.90 17.25 1.2M
2022-07-21 17.05 17.24 16.86 16.86 0.9M
2022-07-20 16.97 17.24 16.83 17.04 0.8M
2022-07-19 17.14 17.38 16.85 16.97 1.2M
2022-07-18 16.40 17.27 16.01 16.98 1.6M
2022-07-15 17.07 17.57 16.82 17.01 1.2M
2022-07-14 16.76 17.30 16.66 17.20 0.8M
2022-07-13 16.36 16.80 16.20 16.78 0.7M
2022-07-12 16.79 16.79 16.22 16.31 0.8M
2022-07-11 17.00 17.12 16.63 16.76 0.6M
2022-07-08 16.95 17.38 16.84 17.08 0.8M
2022-07-07 16.63 16.95 16.57 16.95 0.7M
2022-07-06 16.57 16.74 16.31 16.63 0.8M
2022-07-05 16.74 16.89 16.38 16.58 0.9M
2022-07-04 17.01 17.01 16.61 16.74 0.7M
2022-07-01 17.02 17.35 16.80 16.84 0.8M
2022-06-30 17.10 17.38 17.00 17.00 0.8M
2022-06-29 17.65 17.73 17.08 17.09 1.1M
2022-06-28 17.39 17.79 17.22 17.66 1.2M
2022-06-27 17.65 17.80 17.21 17.39 1.2M
2022-06-24 17.39 17.74 17.18 17.51 1.8M
2022-06-23 16.88 17.34 16.75 17.33 1.5M
2022-06-22 16.96 17.28 16.75 16.88 1.4M
2022-06-21 17.00 17.33 16.82 16.95 2.2M
2022-06-20 16.46 17.20 16.30 17.12 3.4M
2022-06-17 15.65 16.50 15.43 16.22 1.5M
2022-06-16 15.55 15.97 15.51 15.71 0.6M
2022-06-15 15.87 16.03 15.65 15.70 0.8M
2022-06-14 15.52 15.69 15.25 15.66 0.8M
2022-06-13 15.82 15.94 15.60 15.78 0.7M
2022-06-10 15.51 15.95 15.50 15.80 0.7M
2022-06-09 16.09 16.15 15.61 15.65 0.7M
2022-06-08 16.01 16.29 15.72 16.12 0.7M
2022-06-07 16.48 16.52 16.14 16.19 0.9M
2022-06-06 16.61 16.70 16.45 16.52 1.2M
2022-06-02 16.58 16.58 15.94 16.46 1.3M
2022-06-01 16.00 16.20 15.75 16.20 1.1M
2022-05-31 15.81 15.95 15.47 15.85 0.7M
2022-05-30 15.63 15.76 15.54 15.76 0.4M
2022-05-27 15.79 15.90 15.56 15.73 0.5M
2022-05-26 15.51 15.73 15.26 15.71 0.7M
2022-05-25 14.95 15.53 14.95 15.47 0.6M
2022-05-24 16.02 16.07 15.03 15.08 1.0M
2022-05-23 15.59 15.81 15.50 15.76 0.5M
2022-05-20 15.57 15.74 15.49 15.59 0.5M
2022-05-19 15.30 15.59 15.30 15.54 0.5M
2022-05-18 15.31 15.66 15.31 15.50 0.7M
2022-05-17 15.27 15.51 15.05 15.36 0.5M
2022-05-16 15.62 15.68 15.12 15.45 0.5M
2022-05-13 15.40 15.59 15.21 15.47 0.5M
2022-05-12 15.16 15.53 15.16 15.38 0.8M
2022-05-11 15.57 15.87 15.30 15.32 1.2M
2022-05-10 14.61 15.69 14.44 15.58 1.4M
2022-05-09 14.69 14.94 14.29 14.71 0.5M
2022-05-06 14.10 14.54 13.88 14.42 0.7M
2022-05-05 14.24 14.54 14.04 14.40 0.7M
2022-04-29 13.51 14.40 13.51 14.24 1.0M
2022-04-28 13.70 13.99 13.19 13.35 1.2M
2022-04-27 13.40 14.08 13.07 13.98 1.3M
2022-04-26 14.48 14.60 13.57 13.64 1.2M
2022-04-25 15.66 15.66 14.50 14.51 1.1M
2022-04-22 15.60 15.95 15.50 15.70 0.7M
2022-04-21 16.16 16.32 15.66 15.66 0.9M
2022-04-20 16.28 16.44 16.03 16.17 0.6M
2022-04-19 16.07 16.29 15.97 16.27 0.9M
2022-04-18 15.60 16.28 15.46 16.09 1.0M
2022-04-15 15.98 15.98 15.40 15.72 1.4M
2022-04-14 16.05 16.32 15.99 16.01 0.6M
2022-04-13 16.40 16.40 16.00 16.00 0.7M
2022-04-12 16.03 16.46 15.94 16.43 0.7M
2022-04-11 16.70 16.70 15.91 16.08 1.0M
2022-04-08 16.78 16.94 16.42 16.56 0.8M
2022-04-07 17.38 17.38 16.76 16.78 1.1M
2022-04-06 17.08 17.58 17.08 17.33 1.1M
2022-04-01 17.35 17.35 17.03 17.07 0.8M
2022-03-31 17.38 17.54 17.23 17.38 0.8M
2022-03-30 17.32 17.39 17.01 17.39 0.9M
2022-03-29 17.91 17.91 17.15 17.25 0.9M
2022-03-28 17.77 17.96 17.54 17.73 0.8M
2022-03-25 18.02 18.24 17.82 17.82 0.9M
2022-03-24 18.22 18.40 17.96 17.96 1.4M
2022-03-23 18.79 18.95 18.12 18.30 1.8M
2022-03-22 18.32 19.24 18.11 18.60 3.4M
2022-03-21 18.38 18.39 17.90 18.09 2.1M
2022-03-18 17.40 18.79 17.40 18.26 3.7M
2022-03-17 17.18 17.39 16.96 17.15 1.7M
2022-03-16 16.99 17.15 16.41 16.96 1.5M
2022-03-15 17.52 17.59 16.52 16.59 1.9M
2022-03-14 18.58 18.58 17.61 17.61 1.5M
2022-03-11 18.36 18.66 17.95 18.53 1.4M
2022-03-10 19.00 19.18 18.53 18.62 1.5M
2022-03-09 18.81 19.17 17.63 18.62 2.1M
2022-03-08 19.42 19.58 18.75 18.95 1.3M
2022-03-07 19.94 20.01 19.17 19.41 1.7M
2022-03-04 20.74 20.74 19.72 19.84 1.7M
2022-03-03 20.90 20.90 20.21 20.39 2.1M
2022-03-02 20.29 21.08 20.08 20.95 3.3M
2022-03-01 19.86 20.86 19.55 20.56 3.5M
2022-02-28 19.92 20.00 19.33 19.74 2.4M
2022-02-25 20.01 20.88 19.91 20.00 3.0M
2022-02-24 20.70 21.66 19.92 20.20 6.2M
2022-02-23 19.75 20.86 19.53 20.80 5.9M
2022-02-22 19.61 20.31 19.49 19.88 4.2M
2022-02-21 19.28 19.95 18.90 19.80 4.5M
2022-02-18 18.13 18.68 18.07 18.55 1.3M
2022-02-17 18.13 18.30 18.00 18.05 0.7M
2022-02-16 17.86 18.21 17.81 18.16 0.7M
2022-02-15 17.87 18.07 17.61 17.81 0.5M
2022-02-14 17.51 18.05 17.51 17.86 0.4M
2022-02-11 18.20 18.22 17.66 17.75 0.7M
2022-02-10 18.43 18.49 18.10 18.23 0.8M
2022-02-09 18.25 18.42 18.16 18.35 1.0M
2022-02-08 17.80 18.25 17.80 18.25 0.7M
2022-02-07 17.87 18.00 17.56 17.86 0.6M
2022-01-28 17.39 17.75 17.23 17.57 0.7M
2022-01-27 17.40 17.49 17.07 17.16 1.1M
2022-01-26 17.46 17.79 17.35 17.50 0.9M
2022-01-25 18.36 18.49 17.18 17.23 1.9M
2022-01-24 18.55 18.76 18.16 18.53 0.8M
2022-01-21 18.39 18.79 18.29 18.55 1.0M
2022-01-20 19.24 19.54 18.57 18.60 2.2M
2022-01-19 18.83 19.64 18.80 19.35 1.8M
2022-01-18 19.46 19.46 18.83 18.86 1.4M
2022-01-17 18.79 19.36 18.78 19.33 1.3M
2022-01-14 19.00 19.25 18.65 18.79 1.1M
2022-01-13 19.26 19.45 19.03 19.12 0.8M
2022-01-12 18.88 19.36 18.88 19.33 1.2M
2022-01-11 18.90 19.19 18.76 18.81 0.7M
2022-01-10 18.55 18.96 18.33 18.90 0.8M
2022-01-07 19.07 19.24 18.53 18.53 1.1M
2022-01-06 18.90 19.28 18.83 19.07 1.2M
2022-01-05 19.31 19.31 18.73 18.90 1.1M
2022-01-04 19.00 19.33 18.89 19.31 1.2M