Yantai Longyuan Power Tech (300105)

300105
🏛️ China →
7.10
Última Actualización: 2025-09-26
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 6.82 6.95 6.80 6.82 5.4M
2021-12-30 6.84 6.87 6.75 6.81 6.8M
2021-12-29 6.71 6.87 6.53 6.85 12.4M
2021-12-28 6.80 6.80 6.64 6.67 6.6M
2021-12-27 6.73 6.88 6.62 6.76 7.7M
2021-12-24 6.91 6.92 6.59 6.60 12.8M
2021-12-23 7.03 7.03 6.81 6.86 11.5M
2021-12-22 7.10 7.16 7.00 7.03 10.1M
2021-12-21 7.07 7.27 6.95 7.11 12.7M
2021-12-20 7.33 7.37 6.98 7.01 20.3M
2021-12-17 7.48 7.65 7.35 7.39 19.8M
2021-12-16 7.40 7.70 7.36 7.50 21.8M
2021-12-15 7.25 7.45 7.21 7.34 14.6M
2021-12-14 7.09 7.38 7.01 7.30 17.5M
2021-12-13 7.15 7.16 7.01 7.06 11.8M
2021-12-10 7.27 7.38 7.05 7.07 15.6M
2021-12-09 7.46 7.51 7.20 7.29 19.8M
2021-12-08 6.85 7.57 6.84 7.46 31.4M
2021-12-07 7.31 7.42 6.81 6.87 27.3M
2021-12-06 7.62 7.84 7.39 7.39 22.0M
2021-12-03 7.51 7.73 7.39 7.64 21.0M
2021-12-02 7.63 7.78 7.40 7.58 23.9M
2021-12-01 7.27 7.72 7.25 7.64 28.1M
2021-11-30 7.22 7.49 7.22 7.36 18.8M
2021-11-29 7.10 7.32 7.01 7.17 12.2M
2021-11-26 7.14 7.34 7.10 7.24 14.8M
2021-11-25 7.20 7.35 7.09 7.16 14.4M
2021-11-24 7.46 7.46 7.22 7.22 18.7M
2021-11-23 7.25 7.53 7.22 7.47 20.1M
2021-11-22 7.39 7.46 7.21 7.32 17.8M
2021-11-19 7.43 7.52 7.25 7.39 19.7M
2021-11-18 7.78 7.97 7.41 7.43 27.9M
2021-11-17 7.60 7.74 7.45 7.64 28.4M
2021-11-16 7.42 7.78 7.26 7.61 37.6M
2021-11-15 7.18 7.53 6.88 7.52 39.1M
2021-11-12 7.15 7.39 7.10 7.23 26.7M
2021-11-11 7.16 7.40 7.07 7.14 22.3M
2021-11-10 7.50 7.53 7.13 7.27 26.8M
2021-11-09 7.27 7.44 7.06 7.41 37.0M
2021-11-08 6.94 7.54 6.88 7.28 39.0M
2021-11-05 6.66 7.25 6.61 6.88 35.1M
2021-11-04 6.64 6.84 6.48 6.74 28.3M
2021-11-03 6.53 6.96 6.36 6.69 36.0M
2021-11-02 6.83 6.94 6.34 6.36 28.5M
2021-11-01 6.77 7.02 6.68 6.89 25.6M
2021-10-29 6.92 7.13 6.50 6.84 27.1M
2021-10-28 7.30 7.42 6.90 7.04 33.8M
2021-10-27 7.63 7.92 7.48 7.48 38.2M
2021-10-26 7.22 8.09 7.10 7.79 55.3M
2021-10-25 6.95 7.44 6.95 7.33 34.4M
2021-10-22 7.14 7.31 6.90 6.97 34.2M
2021-10-21 6.64 7.49 6.52 7.27 54.9M
2021-10-20 6.58 6.75 6.49 6.64 22.3M
2021-10-19 6.90 7.15 6.61 6.79 33.6M
2021-10-18 6.62 6.87 6.62 6.78 22.6M
2021-10-15 6.58 6.73 6.46 6.56 24.4M
2021-10-14 6.72 6.91 6.61 6.78 24.0M
2021-10-13 7.13 7.20 6.66 6.82 31.3M
2021-10-12 7.37 7.72 6.99 7.16 35.2M
2021-10-11 8.07 8.07 7.27 7.48 40.9M
2021-10-08 7.91 8.26 7.66 8.09 51.7M
2021-09-30 7.84 7.99 7.38 7.80 52.0M
2021-09-29 8.55 8.65 7.56 7.67 58.9M
2021-09-28 8.66 9.13 8.11 8.34 69.5M
2021-09-27 8.61 9.86 8.60 8.98 90.3M
2021-09-24 8.53 9.90 8.19 8.60 96.9M
2021-09-23 7.43 9.48 7.11 9.11 109.7M
2021-09-22 6.39 7.91 6.35 7.91 97.9M
2021-09-17 6.31 6.79 6.20 6.59 35.3M
2021-09-16 6.41 6.48 6.14 6.15 17.0M
2021-09-15 5.93 6.42 5.89 6.42 22.2M
2021-09-14 6.16 6.18 5.91 5.97 9.4M
2021-09-13 5.90 6.13 5.88 6.11 11.1M
2021-09-10 6.09 6.13 5.90 5.92 12.8M
2021-09-09 6.30 6.32 6.03 6.12 13.8M
2021-09-08 6.23 6.41 6.21 6.28 14.3M
2021-09-07 6.31 6.32 6.12 6.28 12.1M
2021-09-06 6.49 6.52 6.17 6.28 15.5M
2021-09-03 6.52 6.81 6.33 6.47 25.7M
2021-09-02 5.92 6.58 5.83 6.45 31.1M
2021-09-01 6.18 6.30 5.85 5.91 20.6M
2021-08-31 6.10 6.50 6.09 6.22 23.6M
2021-08-30 5.77 6.31 5.77 6.16 23.1M
2021-08-27 6.07 6.07 5.76 5.84 23.8M
2021-08-26 6.27 6.39 6.10 6.10 20.8M
2021-08-25 6.50 6.52 6.26 6.35 21.0M
2021-08-24 6.49 6.83 6.34 6.54 29.9M
2021-08-23 6.17 6.52 6.17 6.49 25.0M
2021-08-20 6.29 6.44 6.09 6.13 20.9M
2021-08-19 6.35 6.40 6.10 6.27 25.0M
2021-08-18 6.53 6.67 6.35 6.47 33.4M
2021-08-17 6.51 6.88 6.38 6.73 47.1M
2021-08-16 6.52 6.78 6.50 6.57 30.9M
2021-08-13 6.78 6.87 6.54 6.58 44.8M
2021-08-12 7.12 7.17 6.55 6.58 72.4M
2021-08-11 5.97 7.24 5.96 7.24 61.9M
2021-08-10 5.93 6.27 5.88 6.03 15.0M
2021-08-09 5.91 5.97 5.76 5.93 11.3M
2021-08-06 6.02 6.07 5.84 5.99 13.0M
2021-08-05 6.08 6.12 5.91 5.92 13.6M
2021-08-04 6.21 6.21 6.01 6.09 20.5M
2021-08-03 6.08 6.25 5.85 6.21 37.0M
2021-08-02 5.35 6.37 5.32 6.08 49.5M
2021-07-30 5.17 5.37 5.15 5.35 18.6M
2021-07-29 5.07 5.21 5.07 5.14 10.8M
2021-07-28 4.97 5.13 4.76 5.04 16.8M
2021-07-27 5.40 5.41 5.04 5.04 19.4M
2021-07-26 5.39 5.44 5.19 5.42 18.5M
2021-07-23 5.54 5.59 5.29 5.33 26.3M
2021-07-22 5.70 5.70 5.49 5.59 21.6M
2021-07-21 5.45 5.75 5.41 5.64 31.8M
2021-07-20 5.56 5.68 5.50 5.54 23.8M
2021-07-19 5.55 5.70 5.43 5.66 39.6M
2021-07-16 5.80 5.92 5.55 5.56 52.2M
2021-07-15 6.02 6.14 5.72 6.01 80.7M
2021-07-14 5.62 6.54 5.60 6.54 69.9M
2021-07-13 5.24 5.47 5.12 5.45 28.5M
2021-07-12 5.03 5.38 4.96 5.25 26.4M
2021-07-09 4.95 5.10 4.92 5.03 14.0M
2021-07-08 4.85 5.07 4.84 5.02 18.7M
2021-07-07 4.73 4.95 4.73 4.88 11.8M
2021-07-06 4.75 4.90 4.70 4.79 12.1M
2021-07-05 4.61 4.71 4.59 4.71 5.4M
2021-07-02 4.53 4.68 4.52 4.65 7.5M
2021-07-01 4.63 4.65 4.51 4.53 6.2M
2021-06-30 4.64 4.70 4.59 4.64 8.0M
2021-06-29 4.82 4.82 4.64 4.66 11.4M
2021-06-28 5.00 5.01 4.77 4.84 11.6M
2021-06-25 5.06 5.09 4.91 4.95 16.0M
2021-06-24 4.96 5.12 4.90 5.12 20.9M
2021-06-23 4.98 5.16 4.89 4.94 17.5M
2021-06-22 5.00 5.01 4.82 4.94 13.9M
2021-06-21 4.94 5.08 4.85 4.93 19.7M
2021-06-18 4.60 5.04 4.57 4.92 24.1M
2021-06-17 4.85 4.88 4.62 4.70 12.1M
2021-06-16 4.80 4.90 4.70 4.85 12.9M
2021-06-15 4.94 5.18 4.82 4.83 18.6M
2021-06-11 4.71 4.95 4.68 4.89 16.3M
2021-06-10 4.75 4.80 4.67 4.73 9.9M
2021-06-09 4.72 4.93 4.68 4.76 14.7M
2021-06-08 4.61 4.75 4.57 4.72 9.4M
2021-06-07 4.55 4.66 4.52 4.63 7.5M
2021-06-04 4.72 4.73 4.51 4.56 11.1M
2021-06-03 4.67 4.73 4.65 4.70 7.6M
2021-06-02 4.76 4.76 4.66 4.67 9.3M
2021-06-01 4.76 4.85 4.68 4.78 13.8M
2021-05-31 4.89 4.89 4.67 4.79 20.1M
2021-05-28 4.54 4.86 4.53 4.86 30.1M
2021-05-27 4.52 4.59 4.49 4.53 8.1M
2021-05-26 4.54 4.64 4.43 4.56 12.9M
2021-05-25 4.60 4.62 4.47 4.55 13.6M
2021-05-24 4.63 4.79 4.58 4.65 22.3M
2021-05-21 4.30 4.76 4.27 4.63 29.5M
2021-05-20 4.22 4.33 4.16 4.30 8.9M
2021-05-19 4.20 4.29 4.18 4.22 5.5M
2021-05-18 4.19 4.24 4.12 4.21 6.0M
2021-05-17 4.31 4.33 4.18 4.23 9.5M
2021-05-14 4.25 4.39 4.23 4.36 11.7M
2021-05-13 4.23 4.30 4.20 4.20 6.1M
2021-05-12 4.24 4.27 4.19 4.25 5.3M
2021-05-11 4.17 4.28 4.15 4.24 5.9M
2021-05-10 4.20 4.24 4.15 4.19 5.8M
2021-05-07 4.15 4.22 4.12 4.17 5.0M
2021-05-06 4.10 4.21 4.10 4.15 4.8M
2021-04-30 4.21 4.22 4.07 4.09 6.9M
2021-04-29 4.23 4.32 4.15 4.21 7.5M
2021-04-28 4.22 4.27 4.17 4.23 5.3M
2021-04-27 4.26 4.29 4.14 4.23 9.5M
2021-04-26 4.32 4.39 4.25 4.26 8.4M
2021-04-23 4.45 4.48 4.35 4.35 8.2M
2021-04-22 4.51 4.57 4.44 4.44 11.0M
2021-04-21 4.80 4.84 4.50 4.52 20.4M
2021-04-20 4.63 4.80 4.59 4.78 16.9M
2021-04-19 4.58 4.72 4.56 4.66 14.8M
2021-04-16 4.46 4.61 4.46 4.56 10.5M
2021-04-15 4.53 4.58 4.43 4.46 10.8M
2021-04-14 4.55 4.59 4.48 4.56 10.9M
2021-04-13 4.73 4.73 4.50 4.56 17.5M
2021-04-12 4.62 4.76 4.62 4.74 19.5M
2021-04-09 4.62 4.72 4.60 4.62 15.9M
2021-04-08 4.89 4.90 4.64 4.66 23.9M
2021-04-07 4.83 4.95 4.79 4.89 22.3M
2021-04-06 4.76 4.94 4.72 4.87 25.0M
2021-04-02 5.05 5.09 4.81 4.84 35.6M
2021-04-01 5.35 5.43 5.00 5.06 43.4M
2021-03-31 5.40 5.77 5.25 5.40 50.5M
2021-03-30 6.20 6.20 5.50 5.84 66.0M
2021-03-29 6.50 6.63 5.55 5.66 93.4M
2021-03-26 5.21 6.16 5.21 6.16 84.4M
2021-03-25 5.00 5.44 4.91 5.13 44.8M
2021-03-24 4.62 5.06 4.56 4.86 26.5M
2021-03-23 4.88 4.90 4.60 4.67 16.5M
2021-03-22 4.68 5.09 4.55 4.92 20.0M
2021-03-19 4.56 4.95 4.54 4.67 14.9M
2021-03-18 4.68 4.75 4.58 4.69 12.8M
2021-03-17 4.83 4.98 4.65 4.72 22.7M
2021-03-16 4.62 5.04 4.52 4.86 32.6M
2021-03-15 4.54 4.62 4.32 4.54 19.0M
2021-03-12 4.18 4.91 4.16 4.46 24.7M
2021-03-11 4.04 4.24 4.00 4.19 10.5M
2021-03-10 4.13 4.25 3.95 4.01 10.9M
2021-03-09 4.43 4.44 4.09 4.14 16.5M
2021-03-08 4.30 4.53 4.21 4.52 20.6M
2021-03-05 4.21 4.40 4.20 4.30 11.7M
2021-03-04 4.12 4.41 4.12 4.25 13.7M
2021-03-03 4.21 4.23 4.06 4.18 9.4M
2021-03-02 4.07 4.25 4.00 4.23 13.1M
2021-03-01 4.04 4.12 3.96 4.02 8.1M
2021-02-26 3.83 4.15 3.80 3.99 9.9M
2021-02-25 3.91 3.92 3.82 3.84 3.6M
2021-02-24 3.81 3.96 3.80 3.90 5.0M
2021-02-23 3.84 3.94 3.81 3.82 3.0M
2021-02-22 3.78 3.95 3.78 3.90 5.9M
2021-02-19 3.66 3.83 3.64 3.78 4.3M
2021-02-18 3.59 3.68 3.55 3.66 3.6M
2021-02-10 3.48 3.56 3.48 3.53 3.2M
2021-02-09 3.41 3.51 3.41 3.48 3.0M
2021-02-08 3.42 3.48 3.39 3.43 2.8M
2021-02-05 3.45 3.57 3.39 3.44 3.1M
2021-02-04 3.57 3.59 3.41 3.47 4.6M
2021-02-03 3.63 3.63 3.54 3.57 3.0M
2021-02-02 3.69 3.69 3.59 3.63 3.9M
2021-02-01 3.66 3.75 3.63 3.66 3.9M
2021-01-29 3.92 3.92 3.68 3.73 5.9M
2021-01-28 3.83 4.02 3.81 3.90 4.5M
2021-01-27 3.86 3.90 3.80 3.87 2.9M
2021-01-26 3.91 3.95 3.82 3.83 2.9M
2021-01-25 4.01 4.03 3.86 3.88 4.0M
2021-01-22 4.13 4.15 4.04 4.04 3.3M
2021-01-21 4.11 4.18 4.07 4.13 3.5M
2021-01-20 4.10 4.14 4.06 4.10 2.3M
2021-01-19 4.05 4.15 4.05 4.11 3.3M
2021-01-18 4.00 4.11 4.00 4.08 3.5M
2021-01-15 3.84 4.05 3.80 4.00 5.7M
2021-01-14 3.78 3.91 3.72 3.86 5.1M
2021-01-13 3.87 3.89 3.76 3.79 4.4M
2021-01-12 3.90 3.98 3.82 3.87 4.6M
2021-01-11 4.02 4.06 3.86 3.89 6.6M
2021-01-08 4.03 4.14 3.94 4.03 5.4M
2021-01-07 4.22 4.26 3.99 4.06 9.0M
2021-01-06 4.16 4.33 4.16 4.25 7.0M
2021-01-05 4.34 4.37 4.20 4.22 8.5M
2021-01-04 4.41 4.41 4.32 4.38 6.1M