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
2025-09-29 145.00 149.60 142.68 148.36 17.4M
2025-09-26 142.52 147.50 140.00 141.00 16.5M
2025-09-25 145.00 146.88 142.03 143.90 20.8M
2025-09-24 144.99 157.77 142.67 150.86 25.3M
2025-09-23 138.88 144.67 137.87 144.30 25.4M
2025-09-22 130.54 145.15 130.54 140.70 28.2M
2025-09-19 117.01 135.40 117.01 127.95 27.0M
2025-09-18 116.00 120.90 111.65 113.99 22.6M
2025-09-17 114.01 116.88 111.71 114.73 15.7M
2025-09-16 110.75 119.31 109.14 115.23 23.8M
2025-09-15 116.31 116.60 108.00 111.31 26.1M
2025-09-12 101.00 115.10 100.03 110.98 32.2M
2025-09-11 92.12 97.80 92.12 97.50 11.0M
2025-09-10 93.06 96.00 92.01 92.07 5.7M
2025-09-09 95.90 96.18 92.81 93.06 6.1M
2025-09-08 93.00 96.99 92.80 96.95 9.5M
2025-09-05 87.00 94.96 86.31 93.59 10.5M
2025-09-04 91.65 92.59 85.38 86.88 9.4M
2025-09-03 94.89 95.59 91.71 92.07 6.2M
2025-09-02 99.00 99.48 93.12 94.00 11.0M
2025-09-01 98.51 101.96 96.86 100.14 14.6M
2025-08-29 98.00 98.00 94.00 95.46 10.3M
2025-08-28 96.88 99.18 94.70 98.64 13.3M
2025-08-27 99.00 102.00 97.30 97.79 14.0M
2025-08-26 97.70 101.70 97.00 98.71 12.6M
2025-08-25 100.00 105.50 95.68 96.73 18.2M
2025-08-22 92.06 96.60 92.05 96.60 13.1M
2025-08-21 91.63 96.65 91.27 93.01 13.0M
2025-08-20 90.58 92.78 88.88 92.78 10.2M
2025-08-19 91.51 92.58 90.09 90.57 8.3M
2025-08-18 90.79 92.70 89.60 91.50 11.8M
2025-08-15 89.50 92.56 88.87 91.62 7.4M
2025-08-14 89.49 95.12 89.45 90.26 13.1M
2025-08-13 91.12 91.36 88.70 89.49 8.7M
2025-08-12 90.09 92.86 87.29 91.11 9.0M
2025-08-11 89.25 91.79 89.14 90.08 7.0M
2025-08-08 87.94 89.30 87.85 88.48 3.7M
2025-08-07 88.70 90.59 87.80 88.51 6.4M
2025-08-06 89.00 89.48 87.77 89.23 4.4M
2025-08-05 88.50 89.66 87.80 89.00 4.6M
2025-08-04 87.00 90.15 86.80 88.30 5.5M
2025-08-01 88.51 89.80 87.38 87.86 6.6M
2025-07-31 90.10 93.66 89.01 89.28 8.5M
2025-07-30 90.00 93.35 89.50 90.69 10.0M
2025-07-29 85.77 92.50 85.32 91.03 12.5M
2025-07-28 87.00 87.10 85.28 85.95 5.0M
2025-07-25 85.65 87.80 85.29 87.20 7.9M
2025-07-24 81.80 86.76 81.80 85.79 10.5M
2025-07-23 81.30 82.93 81.07 81.68 4.6M
2025-07-22 81.53 82.20 80.95 81.21 3.5M
2025-07-21 81.87 81.96 80.68 81.38 3.9M
2025-07-18 83.12 83.73 81.01 81.35 5.1M
2025-07-17 83.13 83.53 82.50 83.22 4.5M
2025-07-16 82.01 84.19 81.72 83.27 5.9M
2025-07-15 81.00 82.57 80.00 81.85 5.2M
2025-07-14 81.60 83.39 80.69 81.36 4.2M
2025-07-11 80.56 82.07 79.80 81.59 5.4M
2025-07-10 81.48 82.18 80.38 80.53 5.3M
2025-07-09 83.88 83.89 81.61 81.98 5.5M
2025-07-08 83.53 84.96 83.03 83.68 5.9M
2025-07-07 83.62 84.20 81.58 82.50 5.4M
2025-07-04 85.00 85.50 82.58 83.65 7.4M
2025-07-03 83.10 85.85 82.81 85.80 7.8M
2025-07-02 84.10 84.60 81.88 83.20 9.2M
2025-07-01 87.99 92.13 85.05 85.09 14.1M
2025-06-30 85.30 89.01 84.30 87.49 11.1M
2025-06-27 83.22 87.50 81.93 84.95 14.5M
2025-06-26 82.28 83.97 80.60 82.75 9.9M
2025-06-25 83.00 83.54 81.50 82.69 9.7M
2025-06-24 81.97 82.89 79.90 81.90 10.2M
2025-06-23 79.40 83.00 79.26 81.31 11.0M
2025-06-20 79.13 80.98 78.11 80.00 11.5M
2025-06-19 80.40 80.49 78.01 79.45 11.1M
2025-06-18 76.20 81.40 76.00 80.34 16.0M
2025-06-17 72.47 77.00 72.00 76.50 12.8M
2025-06-16 71.00 72.88 70.76 71.61 3.5M
2025-06-13 72.50 73.28 71.02 71.23 4.6M
2025-06-12 73.25 74.50 72.75 73.32 4.1M
2025-06-11 72.00 74.99 72.00 73.33 5.0M
2025-06-10 73.80 73.85 71.01 72.10 5.2M
2025-06-09 74.13 74.45 72.96 73.90 4.8M
2025-06-06 72.45 75.26 71.73 73.47 8.4M
2025-06-05 71.30 73.20 70.98 72.40 6.0M
2025-06-04 70.75 72.08 70.65 71.00 4.2M
2025-06-03 70.13 72.00 70.10 70.75 2.6M
2025-05-30 72.69 72.89 70.70 71.18 3.2M
2025-05-29 71.90 73.46 71.90 73.00 4.2M
2025-05-28 71.50 72.63 71.44 71.90 2.1M
2025-05-27 72.98 73.01 71.45 71.67 2.4M
2025-05-26 72.99 73.78 72.56 73.06 2.4M
2025-05-23 74.42 75.20 73.10 73.14 2.6M
2025-05-22 75.01 76.28 74.30 74.42 2.3M
2025-05-21 76.24 76.43 74.56 75.25 3.1M
2025-05-20 76.23 76.80 75.68 76.24 2.1M
2025-05-19 76.55 76.81 75.30 76.22 2.4M
2025-05-16 76.51 77.39 76.22 76.52 2.7M
2025-05-15 80.45 80.45 76.75 76.90 4.0M
2025-05-14 80.38 80.80 78.72 79.91 3.8M
2025-05-13 80.64 81.68 79.22 79.39 5.0M
2025-05-12 78.60 80.49 78.02 79.25 3.1M
2025-05-09 79.81 79.88 77.02 77.56 3.8M
2025-05-08 79.60 80.20 78.90 79.81 2.9M
2025-05-07 81.68 81.80 78.75 79.50 4.8M
2025-05-06 77.14 80.85 77.03 80.08 6.5M
2025-04-30 75.15 78.27 75.02 77.91 5.9M
2025-04-29 73.20 75.47 72.72 75.40 4.6M
2025-04-28 73.00 74.47 72.00 73.65 7.5M
2025-04-25 76.98 78.60 76.85 77.45 5.4M
2025-04-24 79.47 79.50 76.88 76.98 5.4M
2025-04-23 78.69 80.15 77.93 79.21 5.2M
2025-04-22 78.69 79.09 77.10 77.90 4.5M
2025-04-21 77.32 79.22 76.30 79.09 4.4M
2025-04-18 77.11 77.70 76.01 76.90 2.9M
2025-04-17 77.00 79.45 77.00 77.42 3.8M
2025-04-16 78.50 79.79 76.73 77.90 4.1M
2025-04-15 79.73 80.14 78.50 79.15 3.9M
2025-04-14 82.13 82.14 79.60 79.95 7.4M
2025-04-11 74.92 81.80 74.58 79.64 11.1M
2025-04-10 76.50 78.46 75.58 76.20 8.9M
2025-04-09 68.88 74.50 67.26 73.74 10.0M
2025-04-08 74.19 76.50 70.01 71.91 11.7M
2025-04-07 85.00 85.94 72.48 72.48 10.7M
2025-04-03 91.44 93.34 88.88 90.60 5.1M
2025-04-02 92.06 93.77 91.50 92.83 3.8M
2025-04-01 92.99 93.87 91.72 91.99 4.3M
2025-03-31 91.95 93.70 90.80 92.56 3.8M
2025-03-28 94.71 95.30 92.08 92.20 5.5M
2025-03-27 94.98 97.92 94.33 94.90 5.6M
2025-03-26 94.50 97.18 94.50 94.94 4.1M
2025-03-25 97.10 97.93 93.80 94.50 4.3M
2025-03-24 98.51 99.73 95.10 97.22 6.2M
2025-03-21 102.00 102.00 97.88 99.72 9.6M
2025-03-20 105.00 105.13 102.44 102.87 5.5M
2025-03-19 106.12 108.80 104.84 105.87 5.8M
2025-03-18 108.95 113.94 107.00 107.09 9.6M
2025-03-17 108.00 110.08 106.55 108.99 7.7M
2025-03-14 102.79 108.60 102.36 108.37 10.3M
2025-03-13 106.00 107.80 101.30 102.22 8.3M
2025-03-12 108.03 111.00 106.60 106.60 8.2M
2025-03-11 107.50 109.60 105.35 107.33 7.5M
2025-03-10 107.85 110.76 105.60 109.90 10.9M
2025-03-07 102.00 111.39 101.00 107.78 16.6M
2025-03-06 104.00 110.30 103.51 103.63 11.6M
2025-03-05 104.88 105.88 101.16 103.33 9.3M
2025-03-04 97.60 107.78 96.50 105.94 15.9M
2025-03-03 103.34 105.00 98.98 101.49 13.1M
2025-02-28 102.98 107.56 100.05 102.30 20.0M
2025-02-27 103.20 107.39 99.52 104.54 13.8M
2025-02-26 101.97 104.33 98.50 103.20 12.3M
2025-02-25 101.00 105.93 99.88 101.72 13.1M
2025-02-24 97.51 104.98 97.50 103.46 21.6M
2025-02-21 95.63 99.60 94.70 97.30 15.5M
2025-02-20 95.66 96.05 93.05 95.63 10.4M
2025-02-19 90.00 96.59 89.94 95.67 16.8M
2025-02-18 92.98 92.98 88.90 89.43 10.6M
2025-02-17 91.32 94.50 89.14 94.13 15.4M
2025-02-14 85.20 90.88 84.28 89.88 10.5M
2025-02-13 87.99 88.45 85.40 85.42 5.6M
2025-02-12 85.60 87.74 85.23 87.72 6.3M
2025-02-11 88.02 88.20 85.69 85.91 5.9M
2025-02-10 87.66 88.96 87.01 88.39 6.0M
2025-02-07 87.00 89.50 86.18 87.36 9.6M
2025-02-06 85.00 88.00 84.61 87.80 7.8M
2025-02-05 85.00 87.36 84.06 85.55 7.2M
2025-01-27 84.50 85.50 82.95 83.11 4.9M
2025-01-24 82.16 85.41 81.50 85.33 7.5M
2025-01-23 83.51 84.88 82.06 82.06 5.1M
2025-01-22 82.50 83.44 82.00 82.63 4.3M
2025-01-21 81.90 83.52 81.52 83.20 5.5M
2025-01-20 81.88 82.23 81.00 81.48 3.7M
2025-01-17 80.32 82.36 79.80 81.21 5.2M
2025-01-16 81.45 82.62 79.83 80.41 4.1M
2025-01-15 82.01 82.75 80.79 80.91 4.7M
2025-01-14 80.00 82.99 79.20 82.44 5.6M
2025-01-13 78.30 79.91 77.40 79.30 3.2M
2025-01-10 81.65 83.99 79.92 79.92 5.5M
2025-01-09 80.00 85.81 79.42 82.88 7.3M
2025-01-08 79.98 81.50 77.18 80.75 4.7M
2025-01-07 79.00 81.17 78.80 80.82 3.9M
2025-01-06 79.97 80.85 78.08 78.70 3.3M
2025-01-03 82.26 83.37 79.97 79.98 4.9M
2025-01-02 86.00 86.01 81.02 82.26 5.6M