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
2023-12-29 6.68 6.81 6.65 6.79 11.6M
2023-12-28 6.33 6.76 6.25 6.72 20.5M
2023-12-27 6.59 6.59 6.30 6.34 15.8M
2023-12-26 6.40 6.68 6.37 6.63 19.2M
2023-12-25 6.58 6.69 6.20 6.44 23.4M
2023-12-22 6.94 6.95 6.63 6.68 19.0M
2023-12-21 6.86 6.99 6.71 6.89 28.6M
2023-12-20 6.81 7.08 6.68 6.96 35.4M
2023-12-19 6.61 6.86 6.46 6.82 20.5M
2023-12-18 6.62 6.78 6.50 6.65 14.2M
2023-12-15 6.80 6.91 6.62 6.64 12.7M
2023-12-14 6.65 6.84 6.63 6.79 13.1M
2023-12-13 6.57 6.79 6.48 6.64 10.4M
2023-12-12 6.66 6.66 6.47 6.58 7.8M
2023-12-11 6.52 6.66 6.52 6.62 8.1M
2023-12-08 6.61 6.79 6.54 6.54 7.9M
2023-12-07 6.66 6.67 6.56 6.61 7.6M
2023-12-06 6.64 6.71 6.52 6.65 8.5M
2023-12-05 6.80 6.89 6.61 6.61 8.4M
2023-12-04 6.78 6.90 6.73 6.81 8.3M
2023-12-01 6.70 6.80 6.66 6.75 7.1M
2023-11-30 6.76 6.81 6.64 6.69 6.7M
2023-11-29 6.83 6.91 6.72 6.76 6.8M
2023-11-28 6.66 6.83 6.64 6.81 13.1M
2023-11-27 6.67 6.71 6.58 6.65 14.7M
2023-11-24 6.89 6.95 6.73 6.79 11.7M
2023-11-23 6.80 7.00 6.79 6.96 11.8M
2023-11-22 6.83 7.02 6.79 6.85 14.5M
2023-11-21 6.81 7.04 6.81 6.92 18.7M
2023-11-20 6.80 6.90 6.77 6.84 12.6M
2023-11-17 6.86 6.91 6.76 6.82 15.4M
2023-11-16 6.86 6.94 6.76 6.91 25.4M
2023-11-15 6.61 7.15 6.61 7.00 39.7M
2023-11-14 6.53 6.61 6.52 6.60 11.0M
2023-11-13 6.57 6.68 6.50 6.54 16.8M
2023-11-10 6.53 6.71 6.45 6.62 21.7M
2023-11-09 6.89 6.91 6.47 6.57 47.4M
2023-11-08 7.46 7.67 6.97 7.05 57.9M
2023-11-07 6.83 7.18 6.71 7.10 44.3M
2023-11-06 6.62 6.84 6.46 6.77 19.9M
2023-11-03 6.42 6.79 6.41 6.55 19.7M
2023-11-02 6.35 6.60 6.21 6.45 19.1M
2023-11-01 6.47 6.48 6.36 6.37 10.3M
2023-10-31 6.62 6.67 6.41 6.46 13.3M
2023-10-30 6.49 6.74 6.49 6.64 20.0M
2023-10-27 6.18 6.63 6.12 6.58 27.4M
2023-10-26 6.07 6.24 5.88 6.18 13.9M
2023-10-25 5.88 6.00 5.87 5.99 6.8M
2023-10-24 5.65 5.81 5.59 5.81 6.3M
2023-10-23 5.72 5.76 5.57 5.61 4.9M
2023-10-20 5.72 5.88 5.67 5.77 5.7M
2023-10-19 5.71 5.81 5.69 5.71 3.6M
2023-10-18 5.92 5.92 5.71 5.71 4.7M
2023-10-17 5.94 5.95 5.85 5.91 4.0M
2023-10-16 5.98 6.00 5.91 5.94 4.3M
2023-10-13 6.05 6.06 5.94 5.98 4.4M
2023-10-12 6.03 6.09 5.98 6.08 4.3M
2023-10-11 6.10 6.10 6.00 6.01 4.2M
2023-10-10 6.11 6.12 6.03 6.08 5.5M
2023-10-09 6.11 6.17 6.04 6.06 6.4M
2023-09-28 6.05 6.12 6.05 6.10 4.7M
2023-09-27 6.00 6.13 5.96 6.05 6.4M
2023-09-26 6.03 6.05 5.96 5.98 4.6M
2023-09-25 6.09 6.14 6.02 6.03 3.6M
2023-09-22 6.07 6.10 5.98 6.09 3.6M
2023-09-21 6.03 6.09 6.01 6.03 3.1M
2023-09-20 6.15 6.15 6.03 6.03 4.7M
2023-09-19 6.17 6.23 6.11 6.12 4.0M
2023-09-18 6.10 6.22 6.05 6.18 7.4M
2023-09-15 6.34 6.35 6.05 6.09 11.1M
2023-09-14 6.43 6.63 6.26 6.34 9.8M
2023-09-13 6.35 6.59 6.34 6.47 11.7M
2023-09-12 6.35 6.40 6.32 6.35 4.8M
2023-09-11 6.50 6.55 6.31 6.37 12.1M
2023-09-08 6.39 6.68 6.31 6.60 13.4M
2023-09-07 6.45 6.58 6.36 6.37 8.9M
2023-09-06 6.43 6.48 6.25 6.45 10.9M
2023-09-05 6.18 6.55 6.16 6.43 14.1M
2023-09-04 6.13 6.19 6.06 6.18 3.9M
2023-09-01 6.16 6.19 6.06 6.09 3.6M
2023-08-31 6.21 6.22 6.14 6.16 3.2M
2023-08-30 6.22 6.30 6.14 6.19 4.1M
2023-08-29 6.04 6.21 6.03 6.19 4.2M
2023-08-28 6.32 6.32 6.05 6.08 5.5M
2023-08-25 5.98 6.15 5.93 5.97 4.9M
2023-08-24 6.05 6.10 5.97 6.03 4.4M
2023-08-23 6.10 6.10 6.01 6.05 3.7M
2023-08-22 6.21 6.26 5.96 6.10 7.7M
2023-08-21 6.22 6.35 6.19 6.20 5.4M
2023-08-18 6.22 6.37 6.21 6.23 6.5M
2023-08-17 6.17 6.22 6.06 6.19 4.3M
2023-08-16 6.17 6.27 6.15 6.17 3.2M
2023-08-15 6.25 6.32 6.16 6.21 3.4M
2023-08-14 6.25 6.32 6.15 6.30 5.4M
2023-08-11 6.35 6.41 6.26 6.27 4.9M
2023-08-10 6.29 6.39 6.29 6.36 3.7M
2023-08-09 6.41 6.41 6.29 6.31 3.4M
2023-08-08 6.38 6.44 6.31 6.40 3.6M
2023-08-07 6.56 6.58 6.35 6.39 6.1M
2023-08-04 6.53 6.68 6.52 6.55 5.1M
2023-08-03 6.53 6.58 6.49 6.54 2.8M
2023-08-02 6.62 6.62 6.55 6.56 2.5M
2023-08-01 6.60 6.62 6.52 6.61 3.7M
2023-07-31 6.51 6.61 6.48 6.61 5.4M
2023-07-28 6.52 6.57 6.40 6.51 4.5M
2023-07-27 6.59 6.65 6.53 6.54 3.2M
2023-07-26 6.57 6.66 6.52 6.59 4.2M
2023-07-25 6.51 6.57 6.48 6.57 3.7M
2023-07-24 6.53 6.59 6.45 6.47 3.3M
2023-07-21 6.70 6.70 6.52 6.54 5.5M
2023-07-20 6.77 6.79 6.69 6.71 4.4M
2023-07-19 6.82 6.88 6.75 6.77 3.5M
2023-07-18 6.76 6.88 6.66 6.83 5.3M
2023-07-17 6.68 6.78 6.58 6.74 5.7M
2023-07-14 6.83 6.83 6.62 6.63 8.3M
2023-07-13 6.86 6.94 6.79 6.83 6.1M
2023-07-12 6.85 6.96 6.81 6.86 8.4M
2023-07-11 6.78 6.90 6.71 6.88 6.6M
2023-07-10 6.88 6.89 6.77 6.78 3.3M
2023-07-07 6.75 6.86 6.74 6.83 4.9M
2023-07-06 6.78 6.85 6.71 6.77 4.3M
2023-07-05 6.83 6.89 6.76 6.78 5.3M
2023-07-04 6.81 6.92 6.81 6.86 5.9M
2023-07-03 6.71 6.98 6.70 6.86 11.0M
2023-06-30 6.66 6.77 6.64 6.71 6.5M
2023-06-29 6.70 6.74 6.63 6.68 7.9M
2023-06-28 6.60 6.71 6.52 6.69 9.7M
2023-06-27 6.48 6.69 6.33 6.66 11.3M
2023-06-26 6.31 6.49 6.31 6.43 6.6M
2023-06-21 6.50 6.54 6.37 6.38 4.5M
2023-06-20 6.44 6.55 6.44 6.50 5.3M
2023-06-19 6.43 6.52 6.43 6.47 5.2M
2023-06-16 6.42 6.50 6.39 6.46 8.5M
2023-06-15 6.27 6.36 6.27 6.36 4.6M
2023-06-14 6.32 6.35 6.25 6.29 3.8M
2023-06-13 6.38 6.46 6.33 6.34 4.8M
2023-06-12 6.30 6.42 6.25 6.40 5.6M
2023-06-09 6.30 6.33 6.20 6.29 4.9M
2023-06-08 6.34 6.41 6.23 6.25 6.9M
2023-06-07 6.40 6.44 6.34 6.38 4.6M
2023-06-06 6.58 6.62 6.40 6.40 7.0M
2023-06-05 6.72 6.73 6.59 6.63 7.5M
2023-06-02 6.71 6.80 6.69 6.73 5.8M
2023-06-01 6.77 6.82 6.70 6.71 6.1M
2023-05-31 6.86 6.91 6.77 6.78 5.2M
2023-05-30 6.95 6.95 6.82 6.91 5.7M
2023-05-29 6.97 7.00 6.86 6.89 5.6M
2023-05-26 7.01 7.05 6.86 6.96 7.4M
2023-05-25 6.97 7.13 6.94 7.07 8.4M
2023-05-24 7.02 7.22 6.96 6.98 10.7M
2023-05-23 7.31 7.37 7.19 7.19 10.5M
2023-05-22 7.25 7.48 7.16 7.37 14.2M
2023-05-19 7.24 7.32 7.14 7.21 9.4M
2023-05-18 7.35 7.38 7.22 7.26 13.1M
2023-05-17 7.20 7.38 7.07 7.36 16.9M
2023-05-16 7.07 7.29 7.04 7.18 16.0M
2023-05-15 6.93 7.22 6.90 7.11 18.2M
2023-05-12 6.80 7.08 6.80 6.93 11.4M
2023-05-11 6.80 6.88 6.76 6.85 6.7M
2023-05-10 6.70 6.81 6.63 6.80 7.1M
2023-05-09 6.62 6.96 6.52 6.74 10.8M
2023-05-08 6.60 6.72 6.59 6.68 7.3M
2023-05-05 6.72 6.74 6.54 6.60 6.2M
2023-05-04 6.78 6.87 6.68 6.72 8.2M
2023-04-28 6.90 6.96 6.72 6.83 12.2M
2023-04-27 7.01 7.07 6.77 7.04 9.2M
2023-04-26 6.51 7.00 6.50 6.94 12.3M
2023-04-25 6.79 6.90 6.42 6.59 11.1M
2023-04-24 6.85 6.88 6.72 6.79 5.7M
2023-04-21 7.19 7.19 6.83 6.85 10.5M
2023-04-20 7.26 7.30 7.10 7.16 8.8M
2023-04-19 7.30 7.42 7.19 7.31 10.3M
2023-04-18 7.35 7.35 7.21 7.28 7.7M
2023-04-17 7.33 7.45 7.31 7.36 13.0M
2023-04-14 7.18 7.32 7.15 7.28 12.9M
2023-04-13 7.20 7.30 7.05 7.15 9.7M
2023-04-12 7.21 7.28 7.15 7.23 7.9M
2023-04-11 7.33 7.36 7.18 7.23 10.9M
2023-04-10 7.15 7.41 7.14 7.37 17.0M
2023-04-07 7.06 7.30 7.06 7.17 12.9M
2023-04-06 6.99 7.07 6.96 7.03 5.9M
2023-04-04 7.16 7.16 6.97 7.00 11.1M
2023-04-03 7.05 7.17 7.04 7.14 8.5M
2023-03-31 7.04 7.14 6.99 7.09 9.7M
2023-03-30 6.96 7.13 6.85 7.07 9.7M
2023-03-29 7.09 7.09 6.92 6.96 5.8M
2023-03-28 7.04 7.13 6.98 7.09 7.1M
2023-03-27 7.15 7.17 6.99 7.00 10.5M
2023-03-24 7.05 7.21 7.00 7.18 9.7M
2023-03-23 7.08 7.09 6.98 7.02 6.2M
2023-03-22 7.19 7.22 7.04 7.08 10.1M
2023-03-21 7.03 7.17 7.00 7.17 8.3M
2023-03-20 6.95 7.06 6.84 7.02 9.7M
2023-03-17 7.05 7.14 6.93 6.95 11.9M
2023-03-16 7.13 7.16 6.91 6.92 9.8M
2023-03-15 7.17 7.24 7.10 7.17 7.0M
2023-03-14 7.31 7.31 6.97 7.12 14.8M
2023-03-13 7.51 7.57 7.20 7.31 12.9M
2023-03-10 7.61 7.67 7.53 7.55 6.6M
2023-03-09 7.78 7.81 7.65 7.67 6.5M
2023-03-08 7.81 8.00 7.75 7.78 8.4M
2023-03-07 8.04 8.07 7.83 7.84 12.9M
2023-03-06 7.96 8.13 7.87 8.10 21.6M
2023-03-03 7.59 7.97 7.56 7.89 18.3M
2023-03-02 7.70 7.77 7.56 7.59 11.1M
2023-03-01 7.68 7.72 7.64 7.70 9.2M
2023-02-28 7.77 7.77 7.53 7.69 9.3M
2023-02-27 7.79 7.84 7.62 7.65 9.5M
2023-02-24 7.93 7.95 7.67 7.79 13.4M
2023-02-23 7.96 8.01 7.90 7.91 8.7M
2023-02-22 7.93 8.00 7.87 8.00 11.8M
2023-02-21 8.03 8.06 7.86 7.98 18.3M
2023-02-20 8.08 8.12 7.92 8.05 18.4M
2023-02-17 8.18 8.27 8.05 8.13 12.2M
2023-02-16 8.41 8.47 8.10 8.14 20.0M
2023-02-15 8.46 8.49 8.30 8.41 17.4M
2023-02-14 8.57 8.68 8.39 8.52 18.3M
2023-02-13 8.54 8.65 8.38 8.59 25.3M
2023-02-10 8.27 8.58 8.20 8.49 27.3M
2023-02-09 8.20 8.35 8.10 8.26 20.5M
2023-02-08 7.90 8.35 7.89 8.24 35.2M
2023-02-07 7.90 7.96 7.82 7.90 11.1M
2023-02-06 8.00 8.04 7.90 7.94 12.0M
2023-02-03 8.18 8.18 7.87 8.05 20.6M
2023-02-02 7.95 8.28 7.92 8.19 24.2M
2023-02-01 8.06 8.06 7.87 7.99 23.8M
2023-01-31 8.10 8.15 7.95 8.04 13.1M
2023-01-30 7.95 8.17 7.87 8.17 18.4M
2023-01-20 7.87 7.93 7.79 7.84 11.1M
2023-01-19 7.90 7.93 7.71 7.87 8.0M
2023-01-18 8.18 8.21 7.86 7.95 14.2M
2023-01-17 8.00 8.38 7.94 8.09 16.7M
2023-01-16 7.92 8.28 7.92 7.92 14.0M
2023-01-13 8.12 8.20 7.75 7.77 11.1M
2023-01-12 7.93 8.52 7.93 8.12 18.1M
2023-01-11 8.00 8.14 7.93 7.98 8.0M
2023-01-10 8.27 8.30 7.97 8.02 10.4M
2023-01-09 7.97 8.45 7.89 8.25 17.2M
2023-01-06 7.89 8.20 7.88 7.91 9.4M
2023-01-05 7.78 7.92 7.75 7.87 5.5M
2023-01-04 7.87 8.06 7.77 7.83 8.7M
2023-01-03 7.83 7.96 7.67 7.92 12.3M