Shenzhen Longsys Electronics (301308)

301308
🏛️ China →
148.36
Última Actualización: 2025-09-29
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 60.35 60.58 58.22 58.98 1.8M
2022-12-29 59.80 61.14 59.50 59.77 1.5M
2022-12-28 62.86 62.86 59.82 59.94 2.2M
2022-12-27 62.30 63.40 60.70 62.84 1.9M
2022-12-26 60.40 62.98 60.00 62.27 2.4M
2022-12-23 66.54 66.60 59.78 60.40 4.0M
2022-12-22 68.87 69.48 66.06 66.50 2.0M
2022-12-21 70.15 70.80 67.86 68.87 1.9M
2022-12-20 69.33 71.90 69.33 70.62 1.5M
2022-12-19 72.11 72.38 69.50 69.74 2.0M
2022-12-16 74.50 75.20 72.07 72.70 3.3M
2022-12-15 72.88 78.78 72.88 75.59 4.5M
2022-12-14 77.87 79.79 74.40 74.98 5.7M
2022-12-13 73.55 75.22 72.00 74.29 3.5M
2022-12-12 67.65 77.31 67.45 73.60 6.7M
2022-12-09 67.70 70.37 67.41 68.19 2.4M
2022-12-08 69.00 69.45 67.41 67.66 2.0M
2022-12-07 70.00 71.82 68.60 69.47 2.4M
2022-12-06 68.18 72.56 68.18 70.97 4.0M
2022-12-05 70.84 72.00 68.52 68.88 3.0M
2022-12-02 70.60 71.66 69.60 70.47 2.6M
2022-12-01 69.20 73.47 69.08 71.57 4.8M
2022-11-30 66.51 69.27 66.51 67.85 2.5M
2022-11-29 68.69 69.38 67.08 67.46 3.4M
2022-11-28 69.52 71.79 67.67 68.69 3.2M
2022-11-25 71.31 74.17 70.54 71.74 2.7M
2022-11-24 73.30 74.05 71.22 72.00 2.6M
2022-11-23 74.31 75.99 72.44 72.85 3.5M
2022-11-22 77.41 79.25 74.70 74.70 4.1M
2022-11-21 76.39 78.77 75.11 77.77 3.5M
2022-11-18 77.00 82.84 76.81 77.09 6.8M
2022-11-17 73.19 80.89 69.51 78.26 7.8M
2022-11-16 74.00 75.08 71.26 73.89 4.9M
2022-11-15 67.45 74.40 66.75 72.88 6.1M
2022-11-14 67.54 69.33 65.80 67.36 3.0M
2022-11-11 68.16 71.48 67.28 67.36 6.1M
2022-11-10 68.00 70.50 65.34 65.50 6.1M
2022-11-09 74.50 75.50 69.00 69.16 6.0M
2022-11-08 74.86 76.20 73.31 75.84 4.1M
2022-11-07 70.21 75.58 69.00 75.55 6.6M
2022-11-04 70.70 71.88 68.50 70.16 5.0M
2022-11-03 64.60 71.80 63.50 70.60 6.7M
2022-11-02 63.15 67.48 63.15 65.49 6.1M
2022-11-01 62.31 67.70 61.96 64.08 6.3M
2022-10-31 58.00 62.03 57.80 62.03 5.2M
2022-10-28 59.13 61.79 57.90 58.40 4.0M
2022-10-27 60.20 62.41 59.79 60.42 4.9M
2022-10-26 57.31 63.47 55.80 62.00 7.6M
2022-10-25 58.00 61.59 56.50 60.59 5.7M
2022-10-24 57.52 60.49 57.52 58.00 4.6M
2022-10-21 57.76 58.42 56.40 57.51 5.4M
2022-10-20 51.86 60.37 51.80 59.52 8.2M
2022-10-19 52.22 53.79 51.49 52.32 2.5M
2022-10-18 53.41 53.70 51.80 52.19 1.8M
2022-10-17 50.82 53.17 50.70 53.12 2.6M
2022-10-14 51.00 52.29 50.88 51.45 2.1M
2022-10-13 50.18 51.57 49.50 50.52 2.4M
2022-10-12 48.18 50.30 47.76 50.22 2.8M
2022-10-11 48.83 49.39 47.85 48.04 1.6M
2022-10-10 51.85 52.28 48.39 48.66 2.4M
2022-09-30 53.60 54.80 51.42 51.69 2.1M
2022-09-29 55.01 55.26 53.66 53.92 1.9M
2022-09-28 57.20 57.58 54.18 54.21 2.4M
2022-09-27 56.52 57.39 56.21 57.17 2.0M
2022-09-26 57.32 58.70 56.15 56.60 2.0M
2022-09-23 61.00 61.00 57.62 58.00 2.5M
2022-09-22 59.91 61.53 59.66 60.18 2.5M
2022-09-21 59.88 61.75 59.88 60.87 3.5M
2022-09-20 59.00 59.80 58.20 59.43 2.4M
2022-09-19 60.30 62.15 58.31 58.41 3.0M
2022-09-16 60.02 61.87 60.01 60.39 2.5M
2022-09-15 62.61 62.99 59.76 60.55 3.1M
2022-09-14 59.66 63.24 59.00 62.82 3.3M
2022-09-13 61.70 63.47 61.26 61.52 2.8M
2022-09-09 63.39 63.40 59.50 61.49 4.6M
2022-09-08 66.60 67.27 64.21 64.23 4.1M
2022-09-07 67.05 69.50 66.70 67.50 4.4M
2022-09-06 67.38 67.60 66.01 67.02 2.9M
2022-09-05 67.87 67.90 66.06 66.80 4.2M
2022-09-02 64.87 69.91 63.63 69.20 6.3M
2022-09-01 66.99 68.16 64.80 64.87 3.6M
2022-08-31 66.00 68.19 65.19 66.16 4.8M
2022-08-30 65.57 68.36 65.57 66.07 3.7M
2022-08-29 63.63 67.30 63.00 65.70 3.3M
2022-08-26 70.00 70.00 65.48 65.48 5.8M
2022-08-25 69.21 72.48 67.76 70.12 6.0M
2022-08-24 73.20 74.39 68.30 69.12 6.4M
2022-08-23 74.99 76.28 73.40 73.49 5.2M
2022-08-22 80.00 80.80 73.00 75.93 8.5M
2022-08-19 86.38 89.00 81.86 81.98 7.6M
2022-08-18 87.00 88.78 85.18 86.21 6.9M
2022-08-17 86.50 89.88 84.41 89.10 8.0M
2022-08-16 86.88 88.26 84.48 85.60 7.4M
2022-08-15 88.00 92.90 87.11 87.50 9.0M
2022-08-12 104.00 104.00 90.30 90.40 15.2M
2022-08-11 90.42 102.40 90.42 102.00 17.5M
2022-08-10 88.64 97.74 86.06 89.02 15.6M
2022-08-09 83.00 91.24 82.50 91.24 16.2M
2022-08-08 90.23 91.21 83.33 84.55 17.0M
2022-08-05 98.00 117.95 81.18 99.00 26.3M