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
2024-12-31 17.99 17.99 17.09 17.14 2.8M
2024-12-30 18.06 18.82 17.51 17.73 2.9M
2024-12-27 17.94 18.63 17.92 18.06 3.8M
2024-12-26 16.93 18.26 16.80 17.96 5.1M
2024-12-25 17.48 17.50 16.62 16.96 3.3M
2024-12-24 17.41 17.95 17.33 17.56 2.6M
2024-12-23 18.36 18.38 17.11 17.37 3.7M
2024-12-20 18.20 18.45 18.00 18.27 2.9M
2024-12-19 17.66 18.38 17.51 18.20 3.1M
2024-12-18 18.05 18.29 17.45 17.89 3.1M
2024-12-17 19.00 19.04 18.00 18.05 3.5M
2024-12-16 19.20 19.44 18.83 19.07 2.9M
2024-12-13 19.75 19.82 19.20 19.25 3.6M
2024-12-12 19.90 19.93 19.54 19.85 3.2M
2024-12-11 19.76 19.96 19.62 19.78 3.1M
2024-12-10 20.50 20.57 19.71 19.77 5.3M
2024-12-09 19.86 20.10 19.60 19.98 3.9M
2024-12-06 19.91 19.96 19.41 19.82 3.8M
2024-12-05 19.63 20.09 19.52 19.88 3.4M
2024-12-04 19.89 20.22 19.41 19.70 5.4M
2024-12-03 19.91 20.55 19.63 19.98 6.6M
2024-12-02 19.98 20.75 19.87 20.01 8.0M
2024-11-29 20.77 21.28 19.58 19.86 10.2M
2024-11-28 19.15 19.67 19.00 19.17 5.3M
2024-11-27 18.39 19.30 17.81 19.25 5.5M
2024-11-26 18.71 18.87 18.33 18.36 2.2M
2024-11-25 18.32 18.82 18.10 18.81 2.9M
2024-11-22 19.52 19.52 18.30 18.30 3.4M
2024-11-21 19.38 19.60 19.09 19.45 3.2M
2024-11-20 18.99 19.43 18.87 19.39 3.6M
2024-11-19 18.40 18.96 18.31 18.95 2.8M
2024-11-18 19.11 19.37 18.00 18.34 4.2M
2024-11-15 20.00 20.10 19.07 19.08 5.0M
2024-11-14 20.09 20.79 19.64 19.68 7.1M
2024-11-13 20.10 20.33 19.55 20.10 4.8M
2024-11-12 19.90 20.44 19.70 20.10 7.5M
2024-11-11 19.49 19.89 19.35 19.89 6.1M
2024-11-08 19.84 20.20 19.47 19.47 8.4M
2024-11-07 19.40 20.39 19.10 19.84 9.8M
2024-11-06 19.27 19.79 18.85 19.02 8.5M
2024-11-05 18.11 18.89 18.11 18.71 5.7M
2024-11-04 17.64 18.31 17.64 18.15 3.9M
2024-11-01 19.17 19.44 17.81 17.90 7.6M
2024-10-31 18.61 19.44 18.61 19.26 6.9M
2024-10-30 19.22 19.62 18.63 18.95 7.1M
2024-10-29 20.12 20.40 19.10 19.22 9.2M
2024-10-28 19.79 20.67 19.52 20.47 9.9M
2024-10-25 18.94 19.70 18.94 19.68 10.1M
2024-10-24 19.55 19.96 18.97 19.19 12.2M
2024-10-23 19.99 21.75 19.69 20.80 16.7M
2024-10-22 23.09 25.00 20.75 20.75 29.5M
2024-10-21 17.67 21.37 17.67 21.37 19.7M
2024-10-18 17.22 18.13 16.62 17.81 8.5M
2024-10-17 17.37 17.53 16.88 17.24 7.1M
2024-10-16 16.51 18.50 16.51 17.53 9.1M
2024-10-15 16.10 18.38 15.98 17.02 9.3M
2024-10-14 15.75 16.38 15.52 16.31 4.7M
2024-10-11 16.16 16.16 15.25 15.48 5.1M
2024-10-10 16.05 16.98 15.88 16.31 6.8M
2024-10-09 18.00 18.00 15.74 15.74 7.8M
2024-10-08 18.09 19.99 17.14 19.15 13.2M
2024-09-30 15.11 16.84 14.94 16.68 8.1M
2024-09-27 14.31 15.10 14.14 14.75 4.3M
2024-09-26 13.83 14.09 13.80 14.05 2.7M
2024-09-25 13.82 14.10 13.80 13.83 3.2M
2024-09-24 13.58 13.77 13.42 13.76 2.1M
2024-09-23 13.40 13.64 13.26 13.49 1.0M
2024-09-20 13.38 13.58 13.23 13.43 1.2M
2024-09-19 13.07 13.44 13.04 13.44 1.1M
2024-09-18 13.30 13.50 12.88 13.07 1.2M
2024-09-13 13.60 13.69 13.26 13.29 1.2M
2024-09-12 13.78 13.96 13.60 13.60 1.4M
2024-09-11 13.77 14.00 13.56 13.78 1.7M
2024-09-10 13.68 13.88 13.48 13.70 1.5M
2024-09-09 13.40 13.68 13.18 13.53 1.1M
2024-09-06 13.80 13.90 13.40 13.40 1.9M
2024-09-05 13.75 13.98 13.66 13.80 1.4M
2024-09-04 13.73 13.85 13.53 13.72 1.9M
2024-09-03 13.52 13.80 13.52 13.65 1.6M
2024-09-02 13.80 14.02 13.62 13.66 1.8M
2024-08-30 13.50 14.05 13.41 13.83 2.8M
2024-08-29 13.35 13.63 13.21 13.52 1.4M
2024-08-28 13.28 13.51 13.26 13.35 1.0M
2024-08-27 13.53 13.74 13.23 13.38 1.6M
2024-08-26 13.36 13.77 13.15 13.62 1.8M
2024-08-23 13.48 13.54 13.14 13.31 1.6M
2024-08-22 13.80 13.93 13.45 13.48 1.7M
2024-08-21 13.82 13.95 13.64 13.78 1.7M
2024-08-20 14.37 14.47 13.75 13.81 3.9M
2024-08-19 14.22 14.90 14.22 14.45 3.6M
2024-08-16 14.60 14.78 14.35 14.36 4.2M
2024-08-15 14.30 15.00 14.18 14.77 5.3M
2024-08-14 14.50 14.82 14.40 14.46 4.0M
2024-08-13 14.47 14.65 14.13 14.47 4.4M
2024-08-12 14.89 14.99 14.30 14.48 8.3M
2024-08-09 14.18 16.68 14.18 15.11 11.3M
2024-08-08 14.46 14.60 13.94 14.17 3.8M
2024-08-07 14.65 15.10 14.58 14.60 3.4M
2024-08-06 14.93 14.95 14.62 14.73 3.7M
2024-08-05 15.75 15.84 14.58 14.64 7.4M
2024-08-02 15.66 16.18 15.41 15.85 9.7M
2024-08-01 15.35 17.50 15.25 15.90 13.8M
2024-07-31 14.38 15.30 14.24 15.20 6.5M
2024-07-30 14.70 14.99 14.41 14.44 4.5M
2024-07-29 14.63 15.04 14.32 14.79 5.4M
2024-07-26 15.10 15.50 14.60 14.74 5.5M
2024-07-25 14.52 15.28 14.20 14.80 5.9M
2024-07-24 14.53 16.38 14.35 14.95 6.7M
2024-07-23 14.79 15.47 14.50 14.64 8.2M
2024-07-22 14.62 15.28 14.40 14.74 6.4M
2024-07-19 14.10 15.66 13.89 14.84 8.6M
2024-07-18 13.70 14.50 13.10 14.26 6.1M
2024-07-17 14.06 14.23 13.65 13.70 4.1M
2024-07-16 13.70 14.44 13.58 14.07 5.2M
2024-07-15 13.47 14.00 13.33 13.96 4.8M
2024-07-12 13.55 14.10 13.23 13.63 3.7M
2024-07-11 13.36 13.82 13.28 13.57 2.7M
2024-07-10 13.16 13.63 13.07 13.11 2.4M
2024-07-09 12.71 13.50 12.52 13.34 3.7M
2024-07-08 12.95 13.15 12.51 12.59 2.6M
2024-07-05 13.00 13.26 12.65 13.14 2.5M
2024-07-04 13.38 13.58 12.97 13.03 3.0M
2024-07-03 13.86 13.93 13.40 13.56 2.8M
2024-07-02 13.89 14.11 13.71 13.85 3.1M
2024-07-01 14.00 14.26 13.48 13.85 3.9M
2024-06-28 13.67 14.78 13.67 14.02 5.2M
2024-06-27 13.99 14.50 13.71 13.73 5.7M
2024-06-26 13.56 14.15 13.16 14.09 5.6M
2024-06-25 13.93 14.08 13.34 13.52 6.8M
2024-06-24 15.08 15.08 13.60 14.10 8.1M
2024-06-21 15.11 15.99 15.09 15.38 8.1M
2024-06-20 15.76 15.88 15.07 15.07 11.2M
2024-06-19 13.75 16.44 13.75 16.44 13.3M
2024-06-18 13.49 13.74 13.24 13.70 3.5M
2024-06-17 14.43 14.73 13.18 13.60 7.4M
2024-06-14 15.22 15.22 14.70 14.79 1.8M
2024-06-13 15.48 15.48 14.96 15.10 1.2M
2024-06-12 14.98 15.34 14.98 15.29 1.5M
2024-06-11 14.89 15.19 14.00 15.12 2.5M
2024-06-07 15.76 16.36 14.88 15.05 3.0M
2024-06-06 15.01 15.32 14.33 14.40 2.3M
2024-06-05 15.50 15.50 14.97 15.00 1.6M
2024-06-04 16.00 16.00 15.08 15.63 2.8M
2024-06-03 16.72 16.92 15.92 16.10 2.6M
2024-05-31 16.69 17.40 16.32 16.78 2.2M
2024-05-30 16.66 17.30 16.30 16.48 1.9M
2024-05-29 16.87 17.16 16.45 16.55 2.1M
2024-05-28 17.19 17.30 16.51 16.99 3.2M
2024-05-27 17.55 17.66 16.91 17.17 2.3M
2024-05-24 17.69 18.10 17.32 17.55 2.2M
2024-05-23 18.25 18.44 17.50 17.68 2.4M
2024-05-22 18.13 18.43 17.83 17.94 2.1M
2024-05-21 18.38 18.90 17.86 17.99 3.7M
2024-05-20 19.00 19.36 17.13 18.59 7.1M
2024-05-17 16.40 17.77 16.36 17.75 5.1M
2024-05-16 16.60 16.85 16.35 16.42 1.9M
2024-05-15 16.39 17.08 16.21 16.44 2.2M
2024-05-14 16.50 16.96 16.25 16.46 3.2M
2024-05-13 16.98 17.37 16.42 16.56 5.1M
2024-05-10 17.76 18.63 17.30 17.35 5.4M
2024-05-09 17.80 18.35 17.46 17.85 4.2M
2024-05-08 17.20 18.65 17.15 17.81 7.8M
2024-05-07 16.34 17.54 16.18 17.52 6.2M
2024-05-06 16.46 16.97 16.20 16.51 3.4M
2024-04-30 16.98 17.73 16.00 16.22 5.4M
2024-04-29 17.48 17.78 16.16 16.98 7.5M
2024-04-26 15.95 18.50 15.95 17.51 10.9M
2024-04-25 15.50 16.85 15.50 16.36 5.3M
2024-04-24 14.25 16.29 14.22 15.57 7.3M
2024-04-23 13.81 14.44 13.70 14.25 1.8M
2024-04-22 14.55 14.90 14.02 14.47 1.6M
2024-04-19 14.64 15.18 14.40 14.76 1.9M
2024-04-18 14.75 14.90 14.28 14.64 2.2M
2024-04-17 13.31 14.78 13.31 14.76 3.0M
2024-04-16 14.74 14.74 13.07 13.10 3.1M
2024-04-15 15.87 16.19 14.65 14.94 2.9M
2024-04-12 16.00 16.62 16.00 16.03 1.6M
2024-04-11 15.87 16.34 15.78 16.10 1.8M
2024-04-10 16.50 16.52 15.80 15.95 1.3M
2024-04-09 16.24 16.52 16.02 16.51 1.6M
2024-04-08 16.69 16.72 16.24 16.24 1.7M
2024-04-03 16.98 17.18 16.40 16.75 2.7M
2024-04-02 16.92 17.15 16.66 16.98 3.7M
2024-04-01 16.90 17.18 16.83 16.91 3.5M
2024-03-29 16.74 17.14 16.64 16.90 4.0M
2024-03-28 16.34 17.38 16.11 16.95 4.9M
2024-03-27 16.62 17.50 15.84 16.72 4.1M
2024-03-26 16.40 16.71 16.30 16.57 1.8M
2024-03-25 16.99 17.26 16.40 16.49 2.6M
2024-03-22 17.36 17.46 17.01 17.13 2.7M
2024-03-21 17.59 17.74 17.18 17.49 2.6M
2024-03-20 17.50 17.69 17.26 17.49 3.3M
2024-03-19 17.66 17.93 17.46 17.59 4.0M
2024-03-18 17.47 17.93 17.41 17.85 4.3M
2024-03-15 17.51 17.56 17.00 17.39 4.0M
2024-03-14 17.98 18.09 16.95 17.38 6.9M
2024-03-13 19.70 19.83 18.33 18.49 9.2M
2024-03-12 18.35 19.99 18.10 19.32 12.2M
2024-03-11 17.60 18.93 17.23 18.30 11.6M
2024-03-08 17.48 18.48 16.60 18.41 16.3M
2024-03-07 16.90 19.62 16.63 18.64 18.4M
2024-03-06 15.68 16.59 15.22 16.35 4.6M
2024-03-05 16.08 16.88 15.66 15.80 6.4M
2024-03-04 15.90 17.50 15.40 16.95 7.7M
2024-03-01 14.79 15.80 14.79 15.71 3.7M
2024-02-29 13.70 14.80 13.58 14.79 3.7M
2024-02-28 16.08 16.36 13.89 13.99 5.4M
2024-02-27 15.75 16.24 15.45 16.10 2.5M
2024-02-26 15.30 16.09 15.15 15.50 3.6M
2024-02-23 14.69 15.14 14.63 15.13 2.0M
2024-02-22 14.12 14.79 14.10 14.65 1.8M
2024-02-21 13.24 14.55 13.24 14.11 2.5M
2024-02-20 13.38 13.57 12.95 13.49 1.9M
2024-02-19 13.52 14.09 12.88 13.20 3.0M
2024-02-08 11.27 13.26 10.61 13.17 4.9M
2024-02-07 12.71 12.73 10.74 11.12 5.1M
2024-02-06 11.76 12.34 10.39 12.23 6.1M
2024-02-05 14.18 14.46 11.60 11.77 5.1M
2024-02-02 15.55 15.89 13.68 14.18 2.8M
2024-02-01 15.45 15.88 14.99 15.53 2.1M
2024-01-31 17.11 17.25 15.64 15.70 2.4M
2024-01-30 17.73 17.96 17.03 17.10 1.5M
2024-01-29 19.06 19.06 17.52 17.71 2.2M
2024-01-26 18.88 19.50 18.55 18.80 2.9M
2024-01-25 17.55 19.00 17.41 18.80 1.9M
2024-01-24 17.14 17.70 16.71 17.48 2.6M
2024-01-23 17.78 17.78 16.82 17.04 2.0M
2024-01-22 18.76 19.09 17.52 17.61 2.1M
2024-01-19 19.90 19.90 19.04 19.10 1.6M
2024-01-18 19.82 20.14 19.01 19.50 2.0M
2024-01-17 20.48 20.64 19.80 19.80 1.3M
2024-01-16 20.73 21.10 20.30 20.51 1.7M
2024-01-15 21.00 21.28 20.45 20.84 1.8M
2024-01-12 21.18 21.23 20.82 20.86 0.9M
2024-01-11 20.74 21.18 20.60 21.12 1.4M
2024-01-10 20.91 21.30 20.51 20.73 1.7M
2024-01-09 20.73 21.26 20.70 20.89 1.3M
2024-01-08 21.08 21.33 20.62 20.75 1.4M
2024-01-05 21.46 21.57 21.00 21.07 1.5M
2024-01-04 21.66 21.66 21.20 21.46 1.5M
2024-01-03 21.42 21.89 21.17 21.45 2.8M
2024-01-02 20.91 21.47 20.75 21.36 2.7M