Fujian Longxi Bearing Group Co Ltd (600592)

600592
🏛️ China →
26.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.26 10.57 10.17 10.35 8.1M
2021-12-30 10.16 10.48 10.03 10.25 10.7M
2021-12-29 9.89 10.41 9.80 10.27 11.1M
2021-12-28 10.18 10.30 9.92 10.02 14.1M
2021-12-27 9.27 10.19 9.27 10.19 13.7M
2021-12-24 9.46 9.50 9.26 9.26 3.7M
2021-12-23 9.59 9.60 9.43 9.45 2.8M
2021-12-22 9.63 9.63 9.50 9.52 2.3M
2021-12-21 9.47 9.58 9.43 9.58 2.4M
2021-12-20 9.52 9.56 9.39 9.42 2.7M
2021-12-17 9.48 9.70 9.42 9.52 4.0M
2021-12-16 9.40 9.50 9.33 9.48 3.6M
2021-12-15 9.23 9.42 9.18 9.32 2.5M
2021-12-14 9.26 9.31 9.20 9.23 2.0M
2021-12-13 9.22 9.32 9.20 9.26 2.9M
2021-12-10 9.36 9.46 9.21 9.22 3.3M
2021-12-09 9.27 9.50 9.25 9.40 5.0M
2021-12-08 9.10 9.36 9.03 9.28 4.3M
2021-12-07 9.18 9.27 9.03 9.06 2.8M
2021-12-06 9.48 9.48 9.16 9.18 3.3M
2021-12-03 9.36 9.45 9.34 9.40 1.8M
2021-12-02 9.40 9.43 9.32 9.37 2.7M
2021-12-01 9.29 9.41 9.23 9.40 2.2M
2021-11-30 9.26 9.41 9.26 9.30 2.7M
2021-11-29 9.23 9.33 9.16 9.23 2.8M
2021-11-26 9.37 9.42 9.26 9.35 1.7M
2021-11-25 9.42 9.46 9.31 9.37 2.3M
2021-11-24 9.33 9.54 9.28 9.44 4.3M
2021-11-23 9.07 9.46 9.02 9.33 5.4M
2021-11-22 9.08 9.12 9.04 9.07 2.2M
2021-11-19 9.03 9.14 8.99 9.11 2.6M
2021-11-18 9.02 9.15 8.98 9.01 2.4M
2021-11-17 8.99 9.03 8.88 9.02 1.9M
2021-11-16 9.06 9.08 8.92 8.95 2.2M
2021-11-15 8.90 9.22 8.90 9.05 4.4M
2021-11-12 8.75 8.92 8.71 8.90 2.8M
2021-11-11 8.57 8.83 8.56 8.75 2.5M
2021-11-10 8.56 8.63 8.45 8.59 2.2M
2021-11-09 8.56 8.59 8.45 8.56 2.2M
2021-11-08 8.50 8.61 8.41 8.56 2.2M
2021-11-05 8.59 8.69 8.47 8.50 2.1M
2021-11-04 8.44 8.58 8.41 8.57 2.5M
2021-11-03 8.44 8.48 8.35 8.46 1.1M
2021-11-02 8.49 8.56 8.31 8.44 2.4M
2021-11-01 8.38 8.57 8.28 8.46 2.6M
2021-10-29 8.29 8.41 8.05 8.38 5.1M
2021-10-28 8.73 8.84 8.20 8.28 5.6M
2021-10-27 9.02 9.04 8.73 8.77 2.3M
2021-10-26 8.98 9.10 8.94 9.03 1.7M
2021-10-25 8.90 9.04 8.84 8.99 2.0M
2021-10-22 8.96 9.04 8.84 8.86 2.0M
2021-10-21 9.05 9.07 8.95 8.98 1.8M
2021-10-20 9.02 9.07 8.97 9.03 1.6M
2021-10-19 9.08 9.13 9.00 9.05 2.0M
2021-10-18 8.98 9.16 8.96 9.10 2.8M
2021-10-15 9.14 9.16 8.95 8.97 2.3M
2021-10-14 8.98 9.14 8.98 9.10 1.5M
2021-10-13 9.06 9.07 8.91 9.00 1.9M
2021-10-12 9.17 9.24 9.02 9.04 2.1M
2021-10-11 9.27 9.34 9.13 9.17 2.7M
2021-10-08 9.14 9.35 9.08 9.26 2.6M
2021-09-30 9.00 9.18 9.00 9.05 2.5M
2021-09-29 9.19 9.30 8.95 8.96 4.0M
2021-09-28 9.30 9.38 9.11 9.18 4.0M
2021-09-27 10.19 10.24 9.26 9.26 11.3M
2021-09-24 10.61 10.71 10.28 10.29 3.3M
2021-09-23 10.28 10.80 10.28 10.68 4.8M
2021-09-22 10.33 10.47 10.23 10.28 3.2M
2021-09-17 10.43 10.57 10.20 10.42 3.6M
2021-09-16 10.70 10.88 10.40 10.42 4.2M
2021-09-15 10.56 10.77 10.43 10.71 3.7M
2021-09-14 10.60 10.76 10.55 10.56 4.6M
2021-09-13 10.80 10.80 10.53 10.61 4.2M
2021-09-10 10.88 11.05 10.63 10.79 4.6M
2021-09-09 10.82 10.88 10.70 10.85 4.4M
2021-09-08 10.84 10.93 10.69 10.82 5.5M
2021-09-07 10.90 10.90 10.64 10.80 6.7M
2021-09-06 10.27 10.91 10.27 10.72 9.3M
2021-09-03 10.09 10.53 10.09 10.40 7.6M
2021-09-02 10.18 10.19 9.94 10.07 4.9M
2021-09-01 10.24 10.25 10.01 10.18 4.6M
2021-08-31 10.23 10.33 10.11 10.14 3.4M
2021-08-30 10.28 10.45 10.15 10.23 5.9M
2021-08-27 10.50 10.79 10.25 10.30 9.1M
2021-08-26 10.30 10.48 10.22 10.38 4.3M
2021-08-25 10.36 10.49 10.22 10.30 3.8M
2021-08-24 10.57 10.57 10.24 10.29 5.1M
2021-08-23 9.91 10.55 9.91 10.54 6.6M
2021-08-20 10.08 10.10 9.71 9.95 2.8M
2021-08-19 10.10 10.20 9.96 10.08 3.4M
2021-08-18 10.05 10.11 9.96 10.04 1.9M
2021-08-17 10.15 10.26 9.92 10.05 3.2M
2021-08-16 10.11 10.31 10.03 10.15 2.8M
2021-08-13 10.20 10.43 10.09 10.18 3.2M
2021-08-12 10.13 10.32 10.02 10.26 4.0M
2021-08-11 10.07 10.15 9.98 10.09 3.7M
2021-08-10 9.85 10.25 9.80 10.07 7.0M
2021-08-09 9.52 9.90 9.35 9.90 5.8M
2021-08-06 9.38 9.56 9.38 9.44 1.8M
2021-08-05 9.33 9.48 9.27 9.44 2.0M
2021-08-04 9.57 9.57 9.36 9.39 2.4M
2021-08-03 9.40 9.63 9.39 9.48 3.6M
2021-08-02 8.96 9.50 8.94 9.40 3.7M
2021-07-30 9.00 9.03 8.83 8.99 1.3M
2021-07-29 9.09 9.10 8.94 8.98 2.1M
2021-07-28 9.10 9.21 8.70 9.00 2.9M
2021-07-27 9.35 9.36 9.05 9.07 2.3M
2021-07-26 9.39 9.48 9.16 9.35 2.6M
2021-07-23 9.45 9.55 9.31 9.33 2.0M
2021-07-22 9.49 9.56 9.49 9.52 1.0M
2021-07-21 9.59 9.62 9.47 9.55 1.6M
2021-07-20 9.32 9.70 9.28 9.59 2.7M
2021-07-19 9.25 9.41 9.17 9.31 1.7M
2021-07-16 9.27 9.31 9.18 9.24 1.0M
2021-07-15 9.39 9.40 9.15 9.24 2.0M
2021-07-14 9.49 9.49 9.32 9.36 1.4M
2021-07-13 9.54 9.54 9.41 9.45 1.7M
2021-07-12 9.42 9.63 9.42 9.50 2.1M
2021-07-09 9.42 9.42 9.31 9.40 1.5M
2021-07-08 9.32 9.45 9.29 9.41 1.6M
2021-07-07 9.38 9.44 9.31 9.32 2.0M
2021-07-06 9.50 9.50 9.36 9.45 1.0M
2021-07-05 9.38 9.49 9.29 9.46 1.0M
2021-07-02 9.56 9.56 9.28 9.40 2.0M
2021-07-01 9.55 9.58 9.43 9.56 2.0M
2021-06-30 9.52 9.58 9.28 9.54 2.5M
2021-06-29 9.96 9.96 9.49 9.52 4.4M
2021-06-28 10.02 10.07 9.90 9.96 2.7M
2021-06-25 10.00 10.03 9.92 10.01 1.7M
2021-06-24 10.16 10.16 10.00 10.08 1.5M
2021-06-23 10.23 10.24 10.11 10.15 1.7M
2021-06-22 10.08 10.23 10.07 10.23 1.6M
2021-06-21 10.04 10.11 9.99 10.10 1.8M
2021-06-18 10.07 10.11 9.97 10.01 1.8M
2021-06-17 10.07 10.13 9.95 10.07 2.4M
2021-06-16 10.39 10.39 9.98 10.07 2.6M
2021-06-15 10.15 10.40 10.15 10.39 2.7M
2021-06-11 10.44 10.58 10.18 10.21 2.2M
2021-06-10 10.51 10.60 10.33 10.37 2.6M
2021-06-09 10.63 10.66 10.50 10.52 1.2M
2021-06-08 10.67 10.68 10.39 10.58 3.5M
2021-06-07 10.50 10.84 10.50 10.70 3.8M
2021-06-04 10.44 10.48 10.35 10.47 1.1M
2021-06-03 10.44 10.51 10.34 10.42 1.8M
2021-06-02 10.58 10.95 10.37 10.44 2.2M
2021-06-01 10.46 10.65 10.42 10.57 2.9M
2021-05-31 10.58 10.65 10.43 10.45 2.1M
2021-05-28 10.35 10.72 10.30 10.58 4.1M
2021-05-27 10.33 10.39 10.22 10.35 2.2M
2021-05-26 9.99 10.48 9.96 10.34 3.7M
2021-05-25 10.02 10.04 9.93 9.99 1.2M
2021-05-24 10.04 10.08 9.96 10.02 1.2M
2021-05-21 10.03 10.10 9.97 10.02 1.1M
2021-05-20 10.28 10.28 9.95 10.01 1.8M
2021-05-19 10.27 10.34 10.17 10.26 1.1M
2021-05-18 10.21 10.36 10.10 10.27 0.9M
2021-05-17 10.25 10.35 10.16 10.20 1.5M
2021-05-14 10.39 10.55 10.22 10.38 1.9M
2021-05-13 10.09 10.46 10.01 10.39 2.8M
2021-05-12 10.10 10.17 10.07 10.13 1.0M
2021-05-11 9.94 10.22 9.94 10.12 1.6M
2021-05-10 9.93 10.16 9.80 10.08 1.9M
2021-05-07 10.06 10.12 9.90 9.90 1.6M
2021-05-06 10.12 10.19 10.03 10.06 1.1M
2021-04-30 10.17 10.19 9.91 10.12 2.1M
2021-04-29 10.15 10.25 10.11 10.19 1.2M
2021-04-28 10.18 10.20 10.10 10.15 1.1M
2021-04-27 10.30 10.37 9.99 10.17 2.2M
2021-04-26 10.22 10.40 10.22 10.30 1.3M
2021-04-23 10.44 10.45 10.11 10.30 2.4M
2021-04-22 10.56 10.64 10.45 10.48 1.6M
2021-04-21 10.60 10.72 10.44 10.56 3.0M
2021-04-20 10.64 10.79 10.60 10.63 2.1M
2021-04-19 10.57 10.77 10.54 10.69 2.9M
2021-04-16 10.60 10.62 10.48 10.57 1.6M
2021-04-15 10.39 10.75 10.31 10.59 2.4M
2021-04-14 10.41 10.53 10.21 10.41 2.3M
2021-04-13 10.63 10.63 10.33 10.37 2.9M
2021-04-12 10.93 10.93 10.62 10.66 3.1M
2021-04-09 10.79 11.05 10.54 10.93 8.7M
2021-04-08 10.30 10.94 10.16 10.76 5.5M
2021-04-07 10.34 10.40 10.21 10.29 1.3M
2021-04-06 10.31 10.37 10.21 10.31 1.2M
2021-04-02 10.31 10.42 10.23 10.29 1.5M
2021-04-01 10.22 10.47 10.22 10.40 1.7M
2021-03-31 10.35 10.43 10.21 10.32 1.7M
2021-03-30 10.36 10.58 10.36 10.43 1.9M
2021-03-29 10.60 10.70 10.30 10.32 2.2M
2021-03-26 10.34 10.54 10.22 10.47 2.3M
2021-03-25 10.69 10.69 10.27 10.35 2.6M
2021-03-24 10.48 10.69 10.40 10.43 2.3M
2021-03-23 10.83 10.91 10.49 10.53 4.0M
2021-03-22 11.03 11.10 10.71 10.80 6.9M
2021-03-19 10.29 11.11 10.21 10.80 10.1M
2021-03-18 9.85 10.80 9.84 10.47 7.7M
2021-03-17 9.73 9.89 9.63 9.87 1.5M
2021-03-16 9.77 9.78 9.64 9.72 1.2M
2021-03-15 9.75 9.79 9.60 9.73 1.3M
2021-03-12 9.68 9.86 9.62 9.73 1.4M
2021-03-11 9.58 9.75 9.52 9.71 1.3M
2021-03-10 9.74 9.87 9.57 9.58 1.3M
2021-03-09 9.89 9.97 9.60 9.73 2.6M
2021-03-08 10.16 10.25 9.90 9.90 2.7M
2021-03-05 9.81 10.17 9.80 10.14 3.3M
2021-03-04 9.80 10.13 9.78 9.86 4.1M
2021-03-03 9.33 9.76 9.27 9.75 3.6M
2021-03-02 9.43 9.48 9.28 9.32 1.5M
2021-03-01 9.56 9.56 9.29 9.43 2.0M
2021-02-26 9.47 9.54 9.37 9.40 1.2M
2021-02-25 9.67 9.74 9.42 9.47 2.4M
2021-02-24 9.56 9.88 9.54 9.66 2.3M
2021-02-23 9.64 9.77 9.55 9.55 1.5M
2021-02-22 9.61 9.90 9.61 9.65 2.9M
2021-02-19 9.41 9.61 9.36 9.60 1.7M
2021-02-18 9.35 9.48 9.35 9.41 1.5M
2021-02-10 9.30 9.36 9.24 9.29 1.0M
2021-02-09 9.35 9.36 9.20 9.28 1.2M
2021-02-08 9.23 9.33 9.13 9.28 1.2M
2021-02-05 9.18 9.32 9.07 9.13 1.1M
2021-02-04 9.25 9.39 9.12 9.16 1.2M
2021-02-03 9.55 9.61 9.26 9.26 1.1M
2021-02-02 9.49 9.76 9.45 9.52 2.5M
2021-02-01 9.08 9.60 8.98 9.48 2.2M
2021-01-29 9.41 9.50 9.10 9.11 2.8M
2021-01-28 9.56 9.62 9.41 9.41 1.7M
2021-01-27 9.57 9.65 9.46 9.50 1.5M
2021-01-26 9.70 9.76 9.53 9.60 2.2M
2021-01-25 9.92 9.92 9.66 9.70 2.3M
2021-01-22 10.15 10.19 9.88 9.92 2.7M
2021-01-21 10.26 10.30 10.17 10.17 2.0M
2021-01-20 10.37 10.38 10.16 10.23 1.8M
2021-01-19 10.49 10.60 10.25 10.37 2.9M
2021-01-18 10.23 10.50 10.17 10.50 3.1M
2021-01-15 10.45 10.46 10.18 10.24 1.8M
2021-01-14 10.15 10.41 10.15 10.30 2.0M
2021-01-13 10.18 10.45 10.06 10.29 3.0M
2021-01-12 9.81 10.48 9.78 10.25 4.0M
2021-01-11 10.01 10.12 9.77 9.81 2.3M
2021-01-08 9.85 10.17 9.73 10.08 2.2M
2021-01-07 10.22 10.22 9.89 9.98 2.6M
2021-01-06 10.35 10.38 9.95 10.25 3.7M
2021-01-05 10.45 10.48 10.26 10.36 3.3M
2021-01-04 10.49 10.74 10.42 10.44 4.3M