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
2022-12-30 37.23 37.70 36.32 36.80 1.9M
2022-12-29 38.42 38.42 36.77 36.97 2.7M
2022-12-28 39.44 39.72 37.98 38.18 1.8M
2022-12-27 39.00 40.16 38.07 39.45 2.5M
2022-12-26 38.02 39.66 37.72 38.79 2.3M
2022-12-23 38.98 39.00 37.42 37.89 3.1M
2022-12-22 38.93 40.00 38.32 39.15 2.7M
2022-12-21 38.33 39.20 37.77 38.65 2.1M
2022-12-20 38.50 38.97 37.95 38.11 2.3M
2022-12-19 39.77 40.52 38.51 38.76 2.2M
2022-12-16 40.54 40.65 39.12 39.69 2.9M
2022-12-15 40.30 41.69 39.97 40.93 4.7M
2022-12-14 38.70 40.77 38.28 40.26 4.5M
2022-12-13 38.99 39.76 38.46 38.96 2.1M
2022-12-12 38.68 39.32 38.11 39.02 3.1M
2022-12-09 38.99 39.35 37.75 38.94 4.2M
2022-12-08 39.03 39.41 38.30 38.50 3.2M
2022-12-07 39.70 40.17 38.50 39.02 4.9M
2022-12-06 39.27 41.34 38.86 39.71 5.9M
2022-12-05 38.84 40.91 38.28 39.47 7.6M
2022-12-02 35.39 39.28 34.70 38.08 11.8M
2022-12-01 36.44 37.72 35.13 35.83 11.3M
2022-11-30 35.56 36.51 33.55 34.29 5.8M
2022-11-29 32.74 35.67 32.57 35.67 4.6M
2022-11-28 31.60 32.50 31.44 32.43 2.3M
2022-11-25 33.89 34.20 32.10 32.22 3.0M
2022-11-24 33.80 34.60 33.42 34.20 1.8M
2022-11-23 34.06 34.50 32.90 33.93 2.1M
2022-11-22 35.80 36.25 33.89 34.15 3.6M
2022-11-21 35.95 36.29 33.58 35.66 3.5M
2022-11-18 37.15 37.35 36.19 36.30 2.4M
2022-11-17 38.13 38.13 36.40 37.34 2.7M
2022-11-16 38.51 39.49 37.65 38.15 3.8M
2022-11-15 35.81 39.66 35.80 38.39 6.5M
2022-11-14 35.57 37.65 35.05 36.19 4.0M
2022-11-11 36.30 36.96 34.90 35.69 3.9M
2022-11-10 34.45 35.79 34.18 35.15 3.0M
2022-11-09 35.99 36.28 34.86 35.10 2.6M
2022-11-08 36.02 36.35 35.00 36.11 2.2M
2022-11-07 37.48 37.92 35.56 36.10 5.7M
2022-11-04 35.03 38.27 34.71 37.64 4.6M
2022-11-03 34.57 35.59 34.40 35.03 2.7M
2022-11-02 32.71 36.45 32.69 35.12 6.4M
2022-11-01 31.30 33.53 31.01 33.15 4.5M
2022-10-31 30.97 31.88 30.00 31.30 2.9M
2022-10-28 34.50 34.98 30.85 31.22 5.1M
2022-10-27 34.04 34.14 32.16 32.20 2.9M
2022-10-26 32.92 33.94 32.63 33.80 3.0M
2022-10-25 32.53 33.50 31.96 33.09 3.0M
2022-10-24 32.61 33.41 32.20 32.34 1.9M
2022-10-21 32.89 33.52 32.50 32.85 1.6M
2022-10-20 32.90 34.25 32.17 33.30 3.8M
2022-10-19 33.01 33.56 32.55 32.86 3.2M
2022-10-18 35.58 35.98 33.04 33.50 6.7M
2022-10-17 36.97 38.30 34.96 35.27 3.9M
2022-10-14 36.68 37.65 35.81 37.10 2.6M
2022-10-13 35.88 37.16 35.30 35.92 2.8M
2022-10-12 35.51 35.89 33.86 35.80 3.2M
2022-10-11 36.03 36.35 34.51 35.21 2.3M
2022-10-10 37.09 38.29 35.68 36.03 2.4M
2022-09-30 38.63 38.95 37.60 37.66 2.3M
2022-09-29 38.19 39.57 36.25 39.03 4.1M
2022-09-28 42.66 42.66 38.30 38.30 5.6M
2022-09-27 39.20 42.56 38.20 42.56 3.2M
2022-09-26 38.36 39.85 37.40 38.69 2.0M
2022-09-23 40.07 40.70 37.50 38.18 2.8M
2022-09-22 39.57 41.50 39.40 40.40 2.1M
2022-09-21 40.14 40.70 39.20 39.97 2.5M
2022-09-20 39.65 41.12 39.03 40.26 2.9M
2022-09-19 39.00 40.29 38.40 39.40 2.3M
2022-09-16 40.17 40.47 38.51 38.78 1.9M
2022-09-15 42.07 42.07 38.50 39.85 4.0M
2022-09-14 40.50 42.99 40.50 41.96 3.0M
2022-09-13 40.25 41.73 39.00 41.49 2.7M
2022-09-09 41.11 41.98 39.67 40.40 1.9M
2022-09-08 40.10 41.82 39.77 41.10 3.9M
2022-09-07 38.83 42.20 38.40 40.22 4.9M
2022-09-06 38.12 39.49 37.20 38.79 2.6M
2022-09-05 39.11 40.20 37.38 38.12 3.5M
2022-09-02 40.29 40.40 38.45 39.38 3.2M
2022-09-01 40.68 40.92 38.18 39.70 5.1M
2022-08-31 45.08 45.50 40.68 40.68 5.5M
2022-08-30 46.79 47.27 44.97 45.20 3.1M
2022-08-29 44.94 47.80 44.92 46.61 2.3M
2022-08-26 46.50 49.00 46.00 46.21 2.0M
2022-08-25 48.00 49.50 46.34 46.98 3.0M
2022-08-24 50.50 52.88 48.01 48.81 3.8M
2022-08-23 49.50 51.55 48.99 50.95 2.0M
2022-08-22 49.30 49.98 47.88 48.98 2.3M
2022-08-19 52.94 52.94 48.88 49.30 3.5M
2022-08-18 51.50 53.78 51.50 52.66 2.2M
2022-08-17 53.19 54.32 51.68 51.94 2.6M
2022-08-16 53.25 53.58 52.50 53.38 2.5M
2022-08-15 50.90 53.71 50.26 53.50 3.1M
2022-08-12 54.56 55.18 52.89 53.12 1.9M
2022-08-11 56.51 56.91 54.32 54.60 1.8M
2022-08-10 55.45 58.48 54.30 56.51 2.3M
2022-08-09 55.00 56.48 53.81 55.37 1.9M
2022-08-08 53.06 55.87 52.41 54.66 2.0M
2022-08-05 51.00 54.00 50.01 53.65 3.2M
2022-08-04 51.53 51.53 49.00 50.29 3.6M
2022-08-03 53.00 55.09 50.71 51.09 4.3M
2022-08-02 52.90 53.86 51.03 52.21 3.3M
2022-08-01 51.38 54.05 50.00 53.34 3.5M
2022-07-29 52.86 53.40 51.50 51.99 3.3M
2022-07-28 52.57 54.83 51.64 52.85 5.6M
2022-07-27 47.77 52.54 47.77 51.99 6.0M
2022-07-26 43.43 47.77 43.43 47.77 5.1M
2022-07-25 42.61 44.88 42.48 43.43 3.8M
2022-07-22 43.47 43.99 41.20 42.61 2.7M
2022-07-21 43.87 44.98 43.17 43.40 1.7M
2022-07-20 44.05 45.55 43.53 44.06 2.4M
2022-07-19 45.53 46.16 44.08 44.35 2.5M
2022-07-18 46.25 46.90 45.00 45.66 2.5M
2022-07-15 45.98 48.26 44.24 46.64 4.8M
2022-07-14 47.36 48.28 45.39 45.91 4.5M
2022-07-13 46.90 48.29 44.50 46.75 4.9M
2022-07-12 46.50 48.95 45.10 45.99 6.6M
2022-07-11 43.00 46.99 41.77 46.00 10.4M
2022-07-08 42.72 42.72 42.42 42.72 3.0M
2022-07-07 37.59 39.79 37.27 38.84 3.6M
2022-07-06 38.50 39.49 37.34 37.59 4.8M
2022-07-05 43.83 44.49 39.11 39.12 5.1M
2022-07-04 43.91 45.76 42.94 43.46 3.6M
2022-07-01 43.26 45.55 42.20 43.88 6.5M
2022-06-30 39.47 43.81 39.47 43.35 7.5M
2022-06-29 40.00 42.24 39.70 39.83 3.5M
2022-06-28 37.61 41.14 37.10 40.00 3.0M
2022-06-27 36.02 37.60 36.00 37.42 1.8M
2022-06-24 36.92 36.92 34.96 35.80 1.0M
2022-06-23 34.33 35.50 34.33 35.43 1.2M
2022-06-22 34.47 34.98 34.19 34.63 0.8M
2022-06-21 34.80 35.18 33.70 34.66 1.1M
2022-06-20 34.72 35.29 34.30 34.53 1.2M
2022-06-17 34.05 34.98 33.52 34.76 1.0M
2022-06-16 35.01 35.10 33.89 34.11 0.9M
2022-06-15 33.73 36.29 33.73 34.30 1.7M
2022-06-14 33.26 35.68 32.62 34.28 2.7M
2022-06-13 33.10 33.50 32.07 33.21 1.5M
2022-06-10 32.38 33.19 32.00 32.72 1.1M
2022-06-09 33.34 34.50 31.70 32.10 2.4M
2022-06-08 34.35 35.02 33.20 33.89 1.9M
2022-06-07 34.56 35.88 33.47 34.79 2.4M
2022-06-06 33.10 34.23 32.61 34.07 1.7M
2022-06-02 33.49 33.56 32.54 33.10 1.1M
2022-06-01 33.35 34.66 32.88 33.29 1.7M
2022-05-31 33.25 34.94 33.00 33.89 4.5M
2022-05-30 32.17 34.61 31.89 34.46 5.5M
2022-05-27 32.34 32.46 31.35 31.46 0.7M
2022-05-26 32.38 32.60 31.50 32.04 1.3M
2022-05-25 32.32 32.68 31.50 32.56 1.0M
2022-05-24 31.88 33.79 31.70 32.00 3.1M
2022-05-23 30.99 32.60 30.99 31.88 1.1M
2022-05-20 30.82 31.66 30.56 31.11 1.5M
2022-05-19 29.56 31.76 29.25 30.72 2.1M
2022-05-18 27.88 30.30 27.26 29.68 2.3M
2022-05-17 28.21 28.26 27.35 27.72 1.1M
2022-05-16 28.28 29.20 27.86 28.00 0.8M
2022-05-13 28.68 28.98 27.94 28.18 0.8M
2022-05-12 28.01 29.56 28.00 28.54 1.4M
2022-05-11 27.85 29.25 27.00 28.21 1.8M
2022-05-10 26.98 27.75 26.60 27.43 1.1M
2022-05-09 26.85 27.63 26.58 27.14 1.5M
2022-05-06 27.00 27.95 26.60 27.26 1.5M
2022-05-05 26.50 28.60 25.91 27.65 2.1M
2022-04-29 24.21 26.75 24.21 26.73 2.6M
2022-04-28 23.37 24.95 23.37 24.32 2.1M
2022-04-27 21.50 23.95 21.50 23.83 1.6M
2022-04-26 24.80 24.80 22.71 22.72 3.0M
2022-04-25 27.50 27.50 25.23 25.23 2.0M
2022-04-22 28.66 28.90 28.00 28.03 2.0M
2022-04-21 31.61 32.39 28.82 29.25 5.8M
2022-04-20 30.03 33.03 29.61 32.02 6.5M
2022-04-19 30.56 30.99 29.86 30.03 0.8M
2022-04-18 29.32 31.33 28.50 30.25 1.4M
2022-04-15 31.35 31.35 29.21 29.33 2.2M
2022-04-14 31.21 32.19 30.31 31.35 2.1M
2022-04-13 32.92 33.09 31.18 31.21 2.7M
2022-04-12 30.22 33.53 30.00 33.40 4.2M
2022-04-11 29.79 30.80 28.00 30.80 2.4M
2022-04-08 30.00 30.75 29.64 30.28 1.2M
2022-04-07 30.04 31.06 29.50 30.24 2.2M
2022-04-06 30.81 31.10 29.98 30.20 1.0M
2022-04-01 30.72 31.08 30.15 30.72 0.8M
2022-03-31 30.12 31.11 29.88 31.10 1.0M
2022-03-30 29.95 30.97 29.61 30.28 1.6M
2022-03-29 30.90 30.95 29.69 29.77 1.0M
2022-03-28 30.51 30.90 29.82 30.66 0.7M
2022-03-25 31.18 31.75 30.91 30.97 0.8M
2022-03-24 32.33 32.33 31.00 31.47 0.7M
2022-03-23 32.15 32.55 31.74 32.34 0.6M
2022-03-22 32.81 32.82 31.91 32.15 0.8M
2022-03-21 33.10 33.97 32.60 32.80 1.2M
2022-03-18 33.56 33.79 32.88 33.42 0.9M
2022-03-17 31.59 34.36 31.39 33.00 2.3M
2022-03-16 31.60 32.00 29.60 31.28 2.0M
2022-03-15 33.90 33.90 31.00 31.00 2.2M
2022-03-14 36.29 36.42 33.96 34.00 2.6M
2022-03-11 37.40 37.93 35.62 36.98 2.1M
2022-03-10 38.50 39.12 37.52 38.35 1.4M
2022-03-09 37.75 38.80 36.50 37.81 1.3M
2022-03-08 37.52 38.93 37.38 38.01 1.3M
2022-03-07 40.00 40.80 38.20 38.88 2.2M
2022-03-04 38.98 40.99 38.67 40.09 2.6M
2022-03-03 39.39 41.37 38.58 39.20 2.0M
2022-03-02 37.80 40.30 37.02 39.86 3.5M
2022-03-01 36.29 38.60 35.93 37.61 2.4M
2022-02-28 37.32 37.45 35.85 36.29 1.9M
2022-02-25 37.38 38.17 36.99 37.55 1.6M
2022-02-24 36.50 38.98 36.33 37.09 3.1M
2022-02-23 35.44 37.50 35.20 36.32 0.9M
2022-02-22 35.76 35.76 35.12 35.45 0.3M
2022-02-21 36.00 36.00 35.52 35.76 0.3M
2022-02-18 35.39 36.80 34.95 35.97 0.5M
2022-02-17 36.02 36.02 35.05 35.34 0.3M
2022-02-16 35.50 36.32 35.10 35.88 0.4M
2022-02-15 35.22 35.63 35.20 35.49 0.3M
2022-02-14 35.60 36.10 34.00 35.42 0.6M
2022-02-11 34.95 36.20 34.81 35.60 0.7M
2022-02-10 35.73 35.75 34.88 35.19 0.6M
2022-02-09 36.33 36.33 35.60 35.88 0.5M
2022-02-08 35.47 36.42 34.60 36.19 0.9M
2022-02-07 34.02 35.86 33.86 35.47 0.7M
2022-01-28 34.00 34.95 33.77 33.85 0.5M
2022-01-27 34.99 35.95 33.50 34.41 0.6M
2022-01-26 34.91 35.20 34.08 34.79 0.5M
2022-01-25 36.14 36.45 34.81 34.87 0.8M
2022-01-24 34.63 36.50 34.63 36.30 0.7M
2022-01-21 36.00 36.25 35.24 35.48 0.6M
2022-01-20 36.99 37.09 35.83 35.90 1.0M
2022-01-19 36.44 37.22 35.90 36.91 1.2M
2022-01-18 35.50 38.00 35.03 36.65 2.4M
2022-01-17 33.23 35.95 33.20 35.51 2.1M
2022-01-14 34.95 35.30 32.67 33.33 1.3M
2022-01-13 35.09 35.20 34.68 34.98 0.6M
2022-01-12 34.29 35.68 34.18 35.40 0.8M
2022-01-11 34.04 35.20 34.04 34.33 0.4M
2022-01-10 34.35 34.75 33.79 34.56 0.6M
2022-01-07 35.05 35.33 34.03 34.09 0.7M
2022-01-06 34.53 35.98 34.31 34.85 0.7M
2022-01-05 35.80 35.80 34.40 34.70 0.8M
2022-01-04 36.60 36.68 35.41 35.54 0.7M