Zhejiang Langdi (603726)

603726
🏛️ China →
23.81
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
2022-12-30 12.11 12.16 11.93 11.96 0.9M
2022-12-29 11.88 12.16 11.82 12.13 1.4M
2022-12-28 12.26 12.26 11.91 11.93 1.4M
2022-12-27 12.34 12.34 12.06 12.24 1.0M
2022-12-26 12.17 12.33 12.09 12.28 0.9M
2022-12-23 12.10 12.19 11.95 12.08 1.1M
2022-12-22 12.49 12.49 12.05 12.07 1.4M
2022-12-21 12.76 12.76 12.33 12.37 1.6M
2022-12-20 12.69 12.83 12.62 12.81 0.9M
2022-12-19 13.08 13.18 12.62 12.69 1.9M
2022-12-16 13.28 13.49 13.07 13.13 2.3M
2022-12-15 13.25 13.63 13.06 13.49 4.1M
2022-12-14 12.98 13.25 12.98 13.19 3.5M
2022-12-13 12.89 13.04 12.82 12.85 1.3M
2022-12-12 12.83 12.95 12.62 12.89 1.4M
2022-12-09 12.91 12.95 12.77 12.83 1.2M
2022-12-08 13.06 13.06 12.85 12.87 1.6M
2022-12-07 13.17 13.17 12.85 13.05 1.6M
2022-12-06 13.22 13.34 13.12 13.14 1.9M
2022-12-05 13.35 13.39 13.20 13.25 1.8M
2022-12-02 13.27 13.42 13.27 13.30 1.3M
2022-12-01 13.20 13.41 13.20 13.35 1.7M
2022-11-30 13.27 13.27 13.15 13.20 1.5M
2022-11-29 13.16 13.33 13.10 13.29 1.9M
2022-11-28 13.00 13.18 12.75 13.17 1.3M
2022-11-25 13.31 13.31 12.98 13.02 1.6M
2022-11-24 13.21 13.44 13.14 13.20 2.0M
2022-11-23 13.48 13.49 13.06 13.21 2.5M
2022-11-22 13.68 13.82 13.34 13.43 2.2M
2022-11-21 13.63 13.77 13.41 13.77 2.6M
2022-11-18 14.25 14.35 13.66 13.69 4.3M
2022-11-17 14.08 14.32 13.80 14.32 3.7M
2022-11-16 14.77 14.77 14.01 14.06 5.5M
2022-11-15 14.60 14.87 14.51 14.81 3.6M
2022-11-14 14.22 14.55 14.18 14.51 3.6M
2022-11-11 14.58 14.65 14.15 14.17 4.0M
2022-11-10 14.90 15.00 14.28 14.30 6.6M
2022-11-09 15.45 15.49 15.04 15.12 4.5M
2022-11-08 15.45 15.63 15.15 15.50 4.7M
2022-11-07 15.46 15.58 15.11 15.37 4.7M
2022-11-04 15.10 15.51 14.92 15.46 6.5M
2022-11-03 15.05 15.42 14.86 15.34 6.7M
2022-11-02 15.55 15.58 15.03 15.10 9.1M
2022-11-01 15.26 15.79 15.09 15.68 11.2M
2022-10-31 15.35 16.02 14.95 15.51 16.7M
2022-10-28 14.35 15.50 14.11 15.50 11.4M
2022-10-27 14.20 14.40 13.90 14.09 2.8M
2022-10-26 13.88 14.25 13.81 14.21 2.7M
2022-10-25 14.55 14.63 13.79 14.02 4.3M
2022-10-24 14.11 14.68 14.05 14.63 5.7M
2022-10-21 14.20 14.48 13.90 14.35 3.9M
2022-10-20 14.00 14.56 13.90 14.32 5.1M
2022-10-19 14.42 14.53 14.05 14.13 4.9M
2022-10-18 14.81 14.95 14.48 14.55 5.0M
2022-10-17 14.69 14.83 14.43 14.83 6.4M
2022-10-14 14.83 14.94 14.63 14.68 8.0M
2022-10-13 14.86 15.50 14.61 14.90 15.6M
2022-10-12 13.05 14.41 12.90 14.41 5.6M
2022-10-11 13.55 13.59 12.21 13.10 5.3M
2022-10-10 13.58 13.98 13.36 13.52 4.1M
2022-09-30 13.64 13.88 13.15 13.35 4.1M
2022-09-29 14.40 14.49 13.65 13.77 6.4M
2022-09-28 13.65 14.82 13.55 14.36 10.2M
2022-09-27 13.05 13.65 12.94 13.47 1.7M
2022-09-26 13.37 13.37 12.88 12.93 1.6M
2022-09-23 13.66 13.70 13.22 13.36 1.5M
2022-09-22 13.33 13.73 13.30 13.64 1.9M
2022-09-21 13.44 13.56 13.28 13.50 1.7M
2022-09-20 12.80 13.65 12.80 13.46 2.2M
2022-09-19 12.63 12.88 12.53 12.78 1.0M
2022-09-16 12.91 13.07 12.63 12.70 1.3M
2022-09-15 13.26 13.38 12.85 13.03 1.4M
2022-09-14 13.18 13.34 13.00 13.26 1.0M
2022-09-13 13.50 13.57 13.19 13.26 1.3M
2022-09-09 13.28 13.46 13.17 13.39 1.0M
2022-09-08 13.45 13.56 13.23 13.28 1.6M
2022-09-07 13.52 13.66 13.40 13.55 2.0M
2022-09-06 13.64 13.66 13.38 13.54 1.6M
2022-09-05 13.75 13.85 13.42 13.54 2.6M
2022-09-02 12.98 13.72 12.98 13.65 3.4M
2022-09-01 12.90 13.28 12.89 13.05 1.6M
2022-08-31 13.13 13.45 12.96 13.07 2.8M
2022-08-30 12.95 13.75 12.93 13.30 4.3M
2022-08-29 12.61 13.06 12.50 13.05 2.2M
2022-08-26 12.79 13.14 12.75 12.82 2.4M
2022-08-25 13.04 13.25 12.67 12.86 3.4M
2022-08-24 13.73 13.78 13.07 13.12 4.2M
2022-08-23 13.88 13.99 13.68 13.80 3.3M
2022-08-22 14.26 14.34 13.85 13.92 3.4M
2022-08-19 14.83 14.87 14.17 14.17 6.0M
2022-08-18 14.40 14.97 14.20 14.80 6.8M
2022-08-17 14.88 15.88 14.80 15.19 12.3M
2022-08-16 15.15 15.28 14.70 14.74 8.0M
2022-08-15 14.75 15.28 14.49 14.93 8.4M
2022-08-12 15.15 15.81 14.75 14.95 12.3M
2022-08-11 14.56 15.74 14.56 15.35 15.4M
2022-08-10 13.90 15.27 13.88 14.77 15.6M
2022-08-09 15.20 16.47 14.32 14.79 21.8M
2022-08-08 15.02 15.02 13.88 15.02 18.8M
2022-08-05 12.35 13.65 12.22 13.65 6.4M
2022-08-04 12.42 12.54 12.21 12.41 1.0M
2022-08-03 12.43 12.74 12.20 12.32 1.4M
2022-08-02 12.87 12.87 12.31 12.43 1.8M
2022-08-01 12.83 13.04 12.78 12.93 1.2M
2022-07-29 12.88 12.95 12.73 12.81 1.4M
2022-07-28 12.55 12.86 12.54 12.75 1.8M
2022-07-27 12.40 12.55 12.27 12.52 1.2M
2022-07-26 12.33 12.44 12.19 12.42 1.1M
2022-07-25 12.59 12.59 12.33 12.38 0.9M
2022-07-22 12.53 12.64 12.33 12.45 1.0M
2022-07-21 12.60 12.65 12.39 12.52 1.7M
2022-07-20 12.46 12.76 12.45 12.53 1.6M
2022-07-19 12.60 12.60 12.29 12.43 1.7M
2022-07-18 12.12 12.56 12.00 12.42 3.2M
2022-07-15 12.29 12.88 12.08 12.09 3.3M
2022-07-14 12.72 13.48 12.45 12.61 6.4M
2022-07-13 11.90 12.60 11.90 12.39 2.4M
2022-07-12 11.93 12.38 11.79 12.05 2.2M
2022-07-11 11.97 12.05 11.78 11.88 1.0M
2022-07-08 11.79 12.03 11.76 11.97 0.9M
2022-07-07 11.86 11.99 11.76 11.79 1.0M
2022-07-06 11.83 12.11 11.70 11.87 0.7M
2022-07-05 12.10 12.18 11.80 11.95 1.0M
2022-07-04 12.04 12.18 11.91 12.10 1.0M
2022-07-01 12.05 12.27 11.96 12.04 1.1M
2022-06-30 12.02 12.19 11.97 12.00 1.2M
2022-06-29 12.40 12.50 11.98 11.99 1.8M
2022-06-28 12.06 12.36 11.94 12.30 2.1M
2022-06-27 11.80 12.07 11.80 12.06 1.7M
2022-06-24 11.78 12.14 11.74 12.08 2.1M
2022-06-23 11.83 11.98 11.61 11.77 1.4M
2022-06-22 12.25 12.40 12.00 12.21 1.6M
2022-06-21 12.15 12.28 12.03 12.23 1.3M
2022-06-20 12.02 12.13 12.00 12.09 0.8M
2022-06-17 11.89 12.04 11.72 12.01 1.0M
2022-06-16 11.80 12.04 11.78 11.90 1.0M
2022-06-15 11.88 12.00 11.77 11.81 1.1M
2022-06-14 11.80 11.80 11.42 11.80 1.2M
2022-06-13 11.86 11.92 11.70 11.80 0.8M
2022-06-10 11.73 11.93 11.73 11.91 0.7M
2022-06-09 11.93 12.00 11.68 11.80 0.9M
2022-06-08 12.02 12.16 11.74 11.94 1.2M
2022-06-07 12.12 12.17 11.88 11.98 0.9M
2022-06-06 12.04 12.23 12.00 12.12 1.3M
2022-06-02 11.91 12.03 11.78 12.00 0.9M
2022-06-01 11.95 12.07 11.80 11.92 0.9M
2022-05-31 11.80 12.02 11.66 11.92 1.5M
2022-05-30 11.90 11.90 11.63 11.76 1.1M
2022-05-27 12.01 12.35 11.79 11.91 1.3M
2022-05-26 11.92 12.07 11.62 12.01 1.1M
2022-05-25 11.56 11.87 11.56 11.83 0.9M
2022-05-24 12.04 12.15 11.56 11.59 1.1M
2022-05-23 11.92 12.10 11.82 12.04 0.9M
2022-05-20 11.77 11.93 11.72 11.89 0.7M
2022-05-19 11.60 11.80 11.51 11.77 0.7M
2022-05-18 11.75 11.78 11.55 11.67 0.7M
2022-05-17 11.42 11.66 11.38 11.60 0.7M
2022-05-16 11.80 11.80 11.46 11.51 0.6M
2022-05-13 11.49 11.67 11.31 11.58 0.9M
2022-05-12 11.46 11.54 11.26 11.42 0.9M
2022-05-11 11.42 11.73 11.35 11.38 1.2M
2022-05-10 11.22 11.42 11.19 11.39 0.6M
2022-05-09 11.26 11.44 11.20 11.35 0.7M
2022-05-06 11.02 11.35 11.00 11.24 0.7M
2022-05-05 11.24 11.42 11.13 11.29 0.8M
2022-04-29 10.37 11.29 10.36 11.23 1.2M
2022-04-28 11.17 11.23 10.71 10.92 1.5M
2022-04-27 11.19 11.40 10.78 11.34 1.4M
2022-04-26 11.22 11.59 11.00 11.06 1.8M
2022-04-25 11.90 11.95 11.13 11.20 1.7M
2022-04-22 12.18 12.28 11.69 12.07 1.7M
2022-04-21 12.64 12.68 11.98 12.09 1.6M
2022-04-20 12.59 13.10 12.56 12.67 1.3M
2022-04-19 12.46 12.58 12.33 12.56 0.8M
2022-04-18 12.31 12.49 12.12 12.46 0.4M
2022-04-15 12.48 12.50 12.14 12.31 1.1M
2022-04-14 12.55 12.66 12.44 12.56 0.5M
2022-04-13 12.77 12.77 12.31 12.51 0.9M
2022-04-12 12.48 12.76 12.30 12.73 0.8M
2022-04-11 12.78 12.87 12.32 12.39 1.1M
2022-04-08 13.10 13.23 12.68 12.79 1.3M
2022-04-07 13.43 13.43 12.98 13.02 1.6M
2022-04-06 13.20 13.46 13.20 13.40 0.8M
2022-04-01 13.39 13.39 13.05 13.28 0.9M
2022-03-31 13.30 13.45 13.23 13.33 0.7M
2022-03-30 13.29 13.41 13.16 13.33 0.9M
2022-03-29 13.40 13.54 13.04 13.24 1.2M
2022-03-28 13.76 13.76 13.35 13.40 1.4M
2022-03-25 13.79 13.93 13.67 13.77 1.1M
2022-03-24 13.85 13.87 13.61 13.73 1.3M
2022-03-23 13.90 13.98 13.66 13.80 1.0M
2022-03-22 14.10 14.10 13.86 13.90 1.2M
2022-03-21 13.80 14.14 13.80 14.10 1.2M
2022-03-18 13.60 13.96 13.60 13.84 1.0M
2022-03-17 13.54 13.93 13.54 13.69 1.5M
2022-03-16 13.69 13.70 13.00 13.50 2.0M
2022-03-15 14.17 14.17 13.37 13.44 2.0M
2022-03-14 14.51 14.65 14.20 14.20 1.6M
2022-03-11 14.12 14.80 13.86 14.54 1.9M
2022-03-10 14.40 14.44 14.01 14.15 1.3M
2022-03-09 14.45 14.50 13.51 14.04 2.1M
2022-03-08 14.89 14.96 14.27 14.32 1.8M
2022-03-07 15.15 15.15 14.80 14.89 1.4M
2022-03-04 15.18 15.30 14.97 15.14 1.8M
2022-03-03 15.16 15.34 15.03 15.20 1.3M
2022-03-02 15.33 15.33 15.10 15.22 1.1M
2022-03-01 15.25 15.37 15.12 15.31 1.4M
2022-02-28 15.46 15.50 15.08 15.17 2.4M
2022-02-25 15.22 15.85 15.21 15.48 3.0M
2022-02-24 15.34 16.70 15.31 15.57 6.7M
2022-02-23 16.99 17.05 15.12 15.32 8.7M
2022-02-22 16.87 17.17 16.16 16.30 5.8M
2022-02-21 16.42 16.85 16.18 16.77 5.2M
2022-02-18 15.74 16.34 15.47 16.29 5.5M
2022-02-17 16.00 16.00 15.42 15.69 6.9M
2022-02-16 14.46 15.55 14.34 15.55 4.9M
2022-02-15 13.85 14.43 13.85 14.14 1.5M
2022-02-14 13.66 13.82 13.52 13.73 0.7M
2022-02-11 13.76 13.80 13.56 13.70 1.1M
2022-02-10 13.76 13.92 13.62 13.76 0.7M
2022-02-09 13.68 13.88 13.55 13.85 0.8M
2022-02-08 13.55 13.67 13.40 13.65 0.6M
2022-02-07 13.49 13.60 13.34 13.46 0.6M
2022-01-28 13.20 13.38 13.05 13.30 0.7M
2022-01-27 13.63 13.87 13.11 13.13 1.6M
2022-01-26 13.59 13.84 13.59 13.75 0.7M
2022-01-25 14.35 14.49 13.58 13.65 2.3M
2022-01-24 14.71 14.72 14.40 14.46 1.3M
2022-01-21 14.13 14.75 14.05 14.71 3.2M
2022-01-20 14.73 14.77 14.05 14.13 2.0M
2022-01-19 14.35 14.80 14.35 14.68 1.5M
2022-01-18 14.68 14.83 14.38 14.45 1.6M
2022-01-17 14.57 14.79 14.53 14.68 1.3M
2022-01-14 14.76 14.89 14.57 14.65 1.6M
2022-01-13 14.56 14.94 14.49 14.76 1.7M
2022-01-12 14.49 14.76 14.45 14.56 1.9M
2022-01-11 14.28 14.55 14.14 14.50 1.7M
2022-01-10 14.03 14.25 13.98 14.17 0.7M
2022-01-07 14.33 14.43 14.01 14.07 1.1M
2022-01-06 14.08 14.48 14.01 14.31 1.3M
2022-01-05 14.35 14.37 14.00 14.08 1.2M
2022-01-04 14.30 14.43 14.20 14.35 1.1M