Ningbo Lehui Engineering A (603076)

603076
🏛️ China →
24.76
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
2021-12-31 36.10 36.51 35.33 36.32 0.8M
2021-12-30 34.82 36.26 34.74 36.10 1.0M
2021-12-29 36.00 36.00 34.55 34.71 1.4M
2021-12-28 36.90 36.90 35.59 35.75 1.2M
2021-12-27 37.16 37.50 36.64 36.74 0.9M
2021-12-24 36.99 37.58 36.53 37.19 0.9M
2021-12-23 37.48 37.85 36.60 36.99 0.7M
2021-12-22 36.04 38.28 36.04 37.48 2.2M
2021-12-21 35.44 36.20 35.03 35.98 0.5M
2021-12-20 35.39 36.40 35.36 35.36 0.8M
2021-12-17 36.39 37.18 35.68 35.88 0.9M
2021-12-16 36.60 37.19 36.15 36.61 1.0M
2021-12-15 37.55 37.74 36.38 36.65 1.1M
2021-12-14 37.88 37.95 37.15 37.55 0.9M
2021-12-13 36.80 38.58 36.73 37.62 1.9M
2021-12-10 36.40 37.20 36.40 37.00 1.4M
2021-12-09 35.50 38.19 35.50 36.83 1.9M
2021-12-08 35.19 36.45 34.65 35.80 1.0M
2021-12-07 36.08 36.69 34.68 34.96 1.2M
2021-12-06 37.44 37.54 35.37 35.77 2.2M
2021-12-03 38.77 38.77 37.12 37.44 1.5M
2021-12-02 39.01 39.81 38.30 38.42 1.1M
2021-12-01 39.01 39.63 38.70 39.25 1.4M
2021-11-30 40.64 41.00 39.25 39.50 1.8M
2021-11-29 40.01 41.70 39.00 40.11 2.4M
2021-11-26 39.49 40.64 38.58 40.52 2.4M
2021-11-25 39.63 41.29 38.98 38.98 2.7M
2021-11-24 40.60 40.98 39.57 39.63 2.3M
2021-11-23 37.98 40.98 37.02 40.69 4.8M
2021-11-22 37.20 37.98 36.82 37.42 1.5M
2021-11-19 36.53 37.50 36.30 37.30 0.9M
2021-11-18 37.56 37.56 36.58 36.82 1.1M
2021-11-17 37.34 37.80 36.59 37.57 1.5M
2021-11-16 37.05 38.31 36.52 37.34 2.4M
2021-11-15 34.72 37.37 34.72 37.05 3.1M
2021-11-12 34.65 35.86 34.34 34.93 1.3M
2021-11-11 35.85 35.85 34.34 34.55 1.8M
2021-11-10 36.07 36.07 34.70 35.65 1.9M
2021-11-09 36.96 37.20 35.67 35.87 1.6M
2021-11-08 35.99 39.11 35.99 36.58 3.4M
2021-11-05 36.44 39.50 36.44 37.95 4.8M
2021-11-04 33.60 36.70 33.21 36.17 2.8M
2021-11-03 33.47 34.47 33.33 33.54 1.0M
2021-11-02 34.68 35.00 33.06 33.47 1.5M
2021-11-01 33.80 35.77 33.20 34.66 2.7M
2021-10-29 31.08 34.21 30.79 34.21 2.3M
2021-10-28 32.81 33.50 30.82 31.10 2.0M
2021-10-27 33.20 34.18 32.95 33.45 1.2M
2021-10-26 33.88 35.76 33.61 33.85 1.5M
2021-10-25 32.44 33.95 32.44 33.88 0.8M
2021-10-22 33.75 35.20 33.33 33.64 1.9M
2021-10-21 35.20 35.20 33.70 33.99 1.2M
2021-10-20 35.58 35.87 35.15 35.20 0.7M
2021-10-19 35.60 36.05 34.58 35.77 0.9M
2021-10-18 35.54 35.55 34.20 34.92 1.3M
2021-10-15 34.97 36.39 34.51 35.55 1.6M
2021-10-14 32.99 36.00 32.90 35.12 2.2M
2021-10-13 32.22 33.17 32.20 33.00 1.0M
2021-10-12 32.79 33.20 31.90 32.22 1.1M
2021-10-11 33.40 33.80 32.61 32.79 0.8M
2021-10-08 33.62 34.36 32.75 33.37 1.6M
2021-09-30 32.14 34.19 32.06 33.86 2.0M
2021-09-29 32.19 33.30 31.98 32.15 2.2M
2021-09-28 34.71 34.95 32.10 32.45 2.9M
2021-09-27 34.89 35.10 33.69 34.29 2.1M
2021-09-24 35.49 35.56 34.10 34.17 1.7M
2021-09-23 35.90 36.49 35.30 35.49 1.6M
2021-09-22 37.20 37.48 35.57 35.90 1.7M
2021-09-17 37.01 38.47 36.70 37.33 1.3M
2021-09-16 37.70 38.23 37.00 37.18 1.7M
2021-09-15 39.70 39.88 37.30 37.68 2.5M
2021-09-14 38.55 40.88 38.30 39.70 2.6M
2021-09-13 39.69 39.69 38.10 38.55 1.2M
2021-09-10 40.36 40.80 39.34 39.88 2.1M
2021-09-09 39.00 39.68 37.77 38.95 3.1M
2021-09-08 39.93 40.33 38.90 39.25 1.7M
2021-09-07 41.71 42.28 39.83 39.88 2.1M
2021-09-06 42.53 42.87 41.60 41.97 0.8M
2021-09-03 42.00 44.30 41.30 42.70 1.8M
2021-09-02 42.34 43.19 41.51 42.06 0.8M
2021-09-01 42.58 45.00 42.00 42.60 2.4M
2021-08-31 41.12 44.53 40.01 43.49 2.8M
2021-08-30 41.50 41.58 40.30 41.12 1.7M
2021-08-27 43.94 45.40 41.80 42.01 2.5M
2021-08-26 43.20 45.46 41.00 43.99 4.1M
2021-08-25 38.60 42.90 38.60 42.90 2.6M
2021-08-24 39.52 39.87 38.60 39.00 1.3M
2021-08-23 37.16 39.23 37.16 39.07 1.6M
2021-08-20 38.19 38.19 36.30 37.07 1.8M
2021-08-19 38.60 38.60 37.76 38.22 0.8M
2021-08-18 38.73 39.70 38.12 38.42 1.1M
2021-08-17 41.30 41.30 38.59 38.72 2.3M
2021-08-16 42.15 42.15 40.61 40.70 1.7M
2021-08-13 42.25 42.33 40.86 41.60 1.4M
2021-08-12 42.65 43.10 41.72 41.77 2.0M
2021-08-11 44.20 44.69 42.68 43.08 1.3M
2021-08-10 43.45 44.94 43.00 44.39 1.7M
2021-08-09 42.20 43.95 41.61 43.51 1.7M
2021-08-06 44.23 44.23 41.60 42.20 2.6M
2021-08-05 45.33 45.39 44.20 44.23 1.2M
2021-08-04 44.70 45.80 44.61 45.70 1.1M
2021-08-03 46.13 46.84 45.10 45.33 1.2M
2021-08-02 44.51 46.59 43.62 46.05 1.8M
2021-07-30 46.59 46.63 44.21 45.14 1.2M
2021-07-29 45.02 46.68 45.02 45.79 1.4M
2021-07-28 44.64 45.95 43.20 44.40 1.3M
2021-07-27 44.76 47.19 44.76 45.60 2.6M
2021-07-26 47.30 47.94 42.85 44.76 3.4M
2021-07-23 48.50 48.98 46.93 47.58 2.5M
2021-07-22 49.75 51.68 48.50 49.03 2.7M
2021-07-21 50.01 50.30 49.22 49.91 1.8M
2021-07-20 51.48 51.95 49.70 50.00 2.2M
2021-07-19 49.95 52.38 49.37 51.48 3.5M
2021-07-16 53.22 54.98 49.51 50.25 6.0M
2021-07-15 47.25 51.91 47.25 51.91 3.8M
2021-07-14 48.14 48.59 46.80 47.19 1.8M
2021-07-13 48.30 49.29 47.00 48.50 1.5M
2021-07-12 49.45 49.99 48.00 48.34 1.9M
2021-07-09 51.31 51.99 48.70 49.01 2.4M
2021-07-08 49.00 51.18 48.60 50.45 2.7M
2021-07-07 48.15 50.10 47.66 49.24 1.8M
2021-07-06 48.51 50.00 47.58 49.08 2.5M
2021-07-05 49.72 50.89 48.25 48.32 2.6M
2021-07-02 51.18 52.10 48.73 49.99 2.3M
2021-07-01 53.16 53.78 50.66 51.10 2.6M
2021-06-30 54.00 55.18 51.50 53.15 4.4M
2021-06-29 48.53 52.53 47.32 52.53 3.9M
2021-06-28 46.41 48.38 45.91 47.75 1.9M
2021-06-25 45.46 46.30 44.73 45.92 1.3M
2021-06-24 47.10 47.11 44.95 45.29 1.7M
2021-06-23 46.44 47.88 46.44 47.14 1.0M
2021-06-22 47.95 47.95 45.80 46.69 1.7M
2021-06-21 47.75 49.32 46.70 47.11 2.3M
2021-06-18 48.70 49.54 47.50 47.77 2.4M
2021-06-17 46.75 50.07 45.99 49.91 2.2M
2021-06-16 48.93 49.15 46.20 46.86 2.0M
2021-06-15 47.19 49.71 47.19 48.38 2.0M
2021-06-11 49.62 49.64 47.11 47.21 2.4M
2021-06-10 50.21 50.49 48.73 49.01 2.0M
2021-06-09 49.86 50.41 48.59 49.74 2.9M
2021-06-08 47.08 50.64 47.00 50.18 5.8M
2021-06-07 43.32 47.50 43.32 46.89 4.3M
2021-06-04 43.53 43.88 41.94 43.20 1.6M
2021-06-03 42.74 44.15 42.73 42.84 2.9M
2021-06-02 42.68 43.94 42.36 42.67 2.0M
2021-06-01 42.22 43.91 41.87 42.69 2.1M
2021-05-31 42.35 42.63 41.49 42.30 1.1M
2021-05-28 42.93 43.29 41.69 42.14 1.4M
2021-05-27 42.94 43.50 42.21 43.09 1.6M
2021-05-26 42.43 43.68 41.36 42.68 2.5M
2021-05-25 42.84 42.86 41.69 42.43 2.2M
2021-05-24 44.00 44.64 42.14 42.82 2.5M
2021-05-21 45.26 46.27 42.86 43.93 3.2M
2021-05-20 47.24 49.29 44.93 45.18 3.6M
2021-05-19 48.43 49.86 46.79 47.82 2.9M
2021-05-18 47.29 50.86 46.09 48.91 3.4M
2021-05-17 46.66 48.84 46.66 47.18 2.6M
2021-05-14 45.71 47.76 45.36 46.74 2.2M
2021-05-13 46.34 48.92 44.86 45.84 3.4M
2021-05-12 46.31 47.02 44.29 46.79 2.4M
2021-05-11 47.54 48.79 45.37 46.76 2.0M
2021-05-10 46.03 49.14 45.72 47.58 2.7M
2021-05-07 48.13 48.99 45.36 45.49 3.3M
2021-05-06 48.29 51.64 47.50 47.54 3.5M
2021-04-30 47.06 48.51 46.29 47.86 2.3M
2021-04-29 47.09 47.69 46.08 46.91 2.4M
2021-04-28 47.40 48.79 46.13 47.82 2.4M
2021-04-27 47.33 48.84 46.46 47.89 2.9M
2021-04-26 46.66 48.21 44.94 46.69 4.9M
2021-04-23 47.19 51.79 45.38 46.40 7.4M
2021-04-22 45.00 48.32 44.01 48.32 5.5M
2021-04-21 42.86 44.61 42.50 43.93 4.5M
2021-04-20 41.66 44.34 40.51 43.54 8.0M
2021-04-19 37.15 40.31 37.14 40.31 2.2M
2021-04-16 36.28 37.52 35.25 36.64 2.3M
2021-04-15 36.41 36.42 34.65 35.25 1.8M
2021-04-14 36.57 36.71 35.72 36.43 1.3M
2021-04-13 37.82 38.31 36.09 36.43 2.1M
2021-04-12 38.06 38.84 37.23 38.09 2.2M
2021-04-09 37.14 38.93 37.14 38.31 3.4M
2021-04-08 34.26 37.59 34.06 37.59 2.8M
2021-04-07 34.29 34.46 33.64 34.17 0.7M
2021-04-06 33.96 34.57 33.91 34.13 0.9M
2021-04-02 34.77 34.91 33.94 34.13 0.9M
2021-04-01 34.00 34.63 33.81 34.43 0.8M
2021-03-31 35.04 35.13 33.87 34.10 1.0M
2021-03-30 35.66 36.05 34.59 34.77 1.4M
2021-03-29 35.70 36.07 34.70 35.67 1.6M
2021-03-26 33.70 35.43 33.58 35.26 1.6M
2021-03-25 33.64 34.59 32.83 33.99 1.1M
2021-03-24 34.64 35.14 33.38 33.54 1.3M
2021-03-23 33.66 35.56 33.24 34.78 1.7M
2021-03-22 33.57 33.96 33.36 33.66 0.6M
2021-03-19 33.51 34.21 33.29 33.57 0.9M
2021-03-18 33.75 34.26 33.36 33.73 1.0M
2021-03-17 33.07 34.14 32.87 33.74 1.1M
2021-03-16 34.41 34.74 32.74 33.07 1.3M
2021-03-15 33.36 34.64 33.11 34.06 1.3M
2021-03-12 33.82 34.35 33.11 33.49 1.4M
2021-03-11 35.20 35.54 33.54 33.79 2.4M
2021-03-10 34.17 35.60 34.04 34.60 1.9M
2021-03-09 35.79 35.80 33.36 33.54 2.0M
2021-03-08 35.88 37.15 35.43 35.79 2.3M
2021-03-05 34.43 36.14 34.38 35.84 1.7M
2021-03-04 35.86 36.49 34.86 34.86 1.8M
2021-03-03 34.66 36.36 34.49 36.19 2.5M
2021-03-02 34.64 35.43 33.89 34.66 2.4M
2021-03-01 33.29 34.93 33.26 34.44 2.6M
2021-02-26 33.66 34.86 32.71 32.73 3.3M
2021-02-25 35.84 36.07 33.94 34.18 2.9M
2021-02-24 39.45 39.45 35.48 35.71 5.7M
2021-02-23 41.21 41.21 38.94 39.15 3.4M
2021-02-22 42.14 42.35 40.44 41.21 4.0M
2021-02-19 41.14 44.03 40.15 42.14 5.9M
2021-02-18 40.31 43.21 38.57 41.57 5.3M
2021-02-10 36.00 39.43 35.84 39.43 5.6M
2021-02-09 35.96 37.04 34.86 35.84 5.3M
2021-02-08 37.79 37.79 34.12 36.36 6.5M
2021-02-05 35.07 37.91 35.07 37.91 4.2M
2021-02-04 33.57 36.22 32.93 34.46 6.4M
2021-02-03 30.21 32.93 30.21 32.93 4.0M
2021-02-02 29.86 30.31 28.96 29.94 0.7M
2021-02-01 30.71 30.71 29.48 29.93 1.1M
2021-01-29 30.71 31.32 29.86 30.29 1.0M
2021-01-28 30.73 32.31 30.36 30.69 1.3M
2021-01-27 32.29 32.91 31.29 31.41 1.3M
2021-01-26 33.50 33.56 32.27 32.29 1.4M
2021-01-25 32.84 33.71 31.79 33.11 2.1M
2021-01-22 33.27 33.70 32.25 32.84 2.0M
2021-01-21 31.57 33.82 31.43 32.87 2.3M
2021-01-20 30.37 32.09 29.72 31.63 1.7M
2021-01-19 30.01 32.32 30.01 30.94 2.3M
2021-01-18 30.57 31.80 29.98 30.54 2.2M
2021-01-15 29.57 29.72 28.76 29.30 1.3M
2021-01-14 31.50 31.76 29.69 30.00 2.8M
2021-01-13 31.43 32.36 29.97 32.21 3.6M
2021-01-12 29.27 30.74 28.94 29.71 1.4M
2021-01-11 30.96 30.96 28.58 29.27 2.4M
2021-01-08 31.50 31.64 30.18 31.04 1.5M
2021-01-07 33.98 33.99 31.57 31.64 2.9M
2021-01-06 35.57 35.61 33.18 33.99 2.4M
2021-01-05 34.29 35.49 33.43 35.26 2.6M
2021-01-04 33.46 35.84 33.24 34.77 2.4M