Guangdong Lyric Robot Automation Co Ltd (688499)

688499
🏛️ China →
69.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 70.38 71.49 70.35 71.03 537.1K
09:35 71.08 71.71 70.88 71.70 254.2K
09:40 71.70 73.00 71.68 72.55 1,017.4K
09:45 72.55 72.75 72.19 72.36 509.9K
09:50 72.36 72.65 72.26 72.48 314.7K
09:55 72.48 72.51 71.59 72.00 293.3K
10:00 72.00 72.08 71.67 71.67 178.7K
10:05 71.67 71.67 71.01 71.40 213.6K
10:10 71.45 71.64 71.33 71.40 110.9K
10:15 71.41 71.54 71.06 71.10 117.2K
10:20 71.10 71.17 71.00 71.14 171.9K
10:25 71.14 71.80 71.14 71.56 104.0K
10:30 71.56 71.65 71.45 71.65 77.0K
10:35 71.65 71.65 71.11 71.11 67.9K
10:40 71.08 71.15 70.94 71.01 140.2K
10:45 71.01 71.40 71.01 71.40 55.2K
10:50 71.40 71.40 71.17 71.17 36.9K
10:55 71.12 71.35 71.10 71.26 21.5K
11:00 71.26 71.41 71.24 71.37 52.7K
11:05 71.35 71.36 71.10 71.11 24.0K
11:10 71.11 71.24 71.04 71.19 57.7K
11:15 71.26 71.40 71.10 71.10 29.6K
11:20 71.21 71.27 70.90 70.90 93.4K
11:25 70.89 70.90 70.80 70.81 86.3K
13:00 70.81 71.08 70.66 70.83 76.9K
13:05 70.80 71.13 70.67 70.67 71.5K
13:10 70.60 71.00 70.58 70.77 58.9K
13:15 70.77 70.78 70.50 70.52 81.9K
13:20 70.50 70.76 70.36 70.76 120.8K
13:25 70.76 70.76 70.58 70.58 63.8K
13:30 70.58 70.58 70.36 70.36 72.0K
13:35 70.37 70.80 70.37 70.60 82.9K
13:40 70.60 70.75 70.45 70.52 42.2K
13:45 70.52 70.79 70.47 70.70 53.7K
13:50 70.65 70.88 70.50 70.50 68.5K
13:55 70.50 70.69 70.25 70.26 133.3K
14:00 70.26 70.26 70.10 70.14 147.7K
14:05 70.13 70.14 70.01 70.03 111.3K
14:10 70.05 70.06 69.77 69.77 185.2K
14:15 69.77 70.01 69.46 70.01 161.1K
14:20 70.08 70.08 69.88 69.89 50.9K
14:25 69.88 69.89 69.60 69.69 88.3K
14:30 69.69 69.94 69.51 69.51 93.5K
14:35 69.50 69.51 69.18 69.28 189.4K
14:40 69.28 69.45 69.28 69.45 125.5K
14:45 69.45 69.94 69.45 69.57 117.1K
14:50 69.53 69.55 69.02 69.02 204.7K
14:55 69.01 69.02 69.00 69.01 175.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 70.35 73.01 69.00 69.01 7.2M
2025-09-25 73.20 73.79 71.13 71.16 9.5M
2025-09-24 72.00 75.50 69.90 74.03 13.3M
2025-09-23 70.53 73.88 68.34 72.59 13.3M
2025-09-22 68.80 71.98 68.80 70.80 7.4M
2025-09-19 71.00 73.65 69.18 69.36 12.4M
2025-09-18 72.49 75.63 70.96 72.27 14.6M
2025-09-17 72.40 74.54 70.83 72.85 11.8M
2025-09-16 73.65 73.65 70.78 72.73 10.9M
2025-09-15 73.87 75.79 71.80 72.00 13.7M
2025-09-12 76.06 76.86 71.53 73.20 17.0M
2025-09-11 77.18 77.50 74.11 76.01 17.6M
2025-09-10 74.51 79.16 74.19 77.20 20.8M
2025-09-09 73.02 79.56 73.02 76.08 24.3M
2025-09-08 70.00 79.88 70.00 76.39 31.3M
2025-09-05 57.00 67.86 56.82 67.86 26.9M
2025-09-04 57.10 61.17 54.85 56.55 14.9M
2025-09-03 61.70 63.37 56.56 57.02 15.5M
2025-09-02 61.50 64.66 60.02 60.57 17.4M
2025-09-01 58.03 62.48 57.20 61.70 15.9M
2025-08-29 54.20 59.50 53.70 57.14 18.1M
2025-08-28 56.80 57.50 51.92 54.26 19.2M
2025-08-27 58.88 60.43 57.29 57.56 10.2M
2025-08-26 60.91 61.70 58.72 58.88 11.1M
2025-08-25 60.42 63.94 60.01 60.96 11.4M
2025-08-22 61.27 61.53 58.13 60.99 12.1M
2025-08-21 64.04 65.40 61.61 61.83 12.1M
2025-08-20 62.55 67.00 61.28 66.80 12.0M
2025-08-19 62.35 64.18 60.81 62.23 10.2M
2025-08-18 59.30 63.40 58.71 62.35 12.5M
2025-08-15 56.99 59.33 56.99 59.31 9.3M
2025-08-14 59.24 62.60 57.71 57.80 14.9M
2025-08-13 58.45 59.69 57.90 59.40 11.5M
2025-08-12 54.12 60.48 52.41 59.00 17.5M
2025-08-11 52.00 54.35 51.99 54.10 9.0M
2025-08-08 52.90 54.60 51.63 52.03 9.7M
2025-08-07 53.48 54.40 52.18 52.65 9.2M
2025-08-06 51.08 55.74 51.01 53.90 15.6M
2025-08-05 52.08 52.83 51.20 51.34 9.5M
2025-08-04 50.40 51.77 49.86 51.66 11.1M
2025-08-01 52.00 52.51 50.45 50.52 11.9M
2025-07-31 52.65 54.41 52.00 52.29 14.5M
2025-07-30 55.80 56.60 53.00 53.88 15.2M
2025-07-29 54.75 60.29 54.01 56.52 20.5M
2025-07-28 51.61 55.99 51.60 54.66 13.8M
2025-07-25 52.97 53.58 52.05 52.55 10.7M
2025-07-24 53.00 55.30 52.01 52.45 15.4M
2025-07-23 52.50 54.50 51.30 52.67 15.2M
2025-07-22 48.51 55.62 48.22 53.26 20.8M
2025-07-21 47.66 50.88 47.66 49.42 18.2M
2025-07-18 43.98 51.00 43.41 48.64 24.0M
2025-07-17 39.88 44.28 39.21 43.55 18.2M
2025-07-16 41.00 41.81 39.99 40.23 8.3M
2025-07-15 40.58 42.45 40.35 40.73 11.4M
2025-07-14 39.28 41.18 39.09 40.16 9.9M
2025-07-11 39.16 40.00 38.70 39.28 7.6M
2025-07-10 38.96 39.78 38.46 39.46 7.8M
2025-07-09 39.91 41.22 39.25 39.40 13.0M
2025-07-08 39.88 40.50 39.21 39.28 11.2M
2025-07-07 39.18 40.10 38.70 39.80 8.3M
2025-07-04 39.35 40.66 38.70 39.62 14.2M
2025-07-03 38.82 40.49 37.67 39.85 18.0M
2025-07-02 39.51 40.08 38.91 39.08 11.3M
2025-07-01 42.00 42.68 39.08 40.01 21.4M
2025-06-30 41.28 42.32 40.60 41.61 17.5M
2025-06-27 42.00 44.60 41.62 41.65 20.9M
2025-06-26 42.79 44.44 41.29 41.29 28.6M
2025-06-25 42.09 44.88 40.63 42.85 41.0M
2025-06-24 33.33 40.06 33.11 40.06 29.1M
2025-06-23 31.65 33.44 31.44 33.38 10.4M
2025-06-20 33.08 33.90 31.80 31.82 13.0M
2025-06-19 34.15 35.36 33.00 33.08 13.3M
2025-06-18 33.71 34.80 32.30 34.14 14.2M
2025-06-17 32.80 34.81 32.39 33.99 15.2M
2025-06-16 31.05 32.86 31.03 32.56 10.1M
2025-06-13 31.35 33.24 30.81 31.14 12.0M
2025-06-12 31.31 32.43 30.78 31.52 8.1M
2025-06-11 32.48 33.08 31.18 31.43 8.9M
2025-06-10 32.18 32.86 31.72 32.22 12.4M
2025-06-09 29.46 32.77 29.27 32.18 13.8M
2025-06-06 29.30 30.20 29.02 29.22 6.2M
2025-06-05 28.88 29.35 28.65 29.31 4.5M
2025-06-04 27.52 29.58 27.52 29.04 7.4M
2025-06-03 27.60 28.03 27.45 27.66 2.8M
2025-05-30 28.30 28.42 27.65 27.78 3.4M
2025-05-29 28.00 28.85 28.00 28.56 4.8M
2025-05-28 28.96 29.16 28.17 28.35 4.9M
2025-05-27 28.67 29.68 28.21 29.10 7.9M
2025-05-26 27.82 28.75 27.53 28.35 5.2M
2025-05-23 27.27 28.70 27.21 28.04 9.4M
2025-05-22 28.83 28.86 27.18 27.40 9.2M
2025-05-21 27.62 30.06 27.51 29.23 13.4M
2025-05-20 27.52 27.84 27.27 27.78 4.2M
2025-05-19 27.80 28.19 27.34 27.68 4.4M
2025-05-16 27.11 27.85 27.09 27.49 3.6M
2025-05-15 27.72 27.85 27.06 27.10 3.9M
2025-05-14 28.11 28.43 27.69 27.71 5.3M
2025-05-13 28.90 28.97 28.18 28.37 5.6M
2025-05-12 28.50 28.88 28.00 28.52 7.0M
2025-05-09 28.00 28.10 27.10 27.65 5.8M
2025-05-08 27.48 28.68 27.48 28.24 7.7M
2025-05-07 27.61 28.26 27.14 27.48 6.1M
2025-05-06 26.95 27.56 26.88 27.55 6.6M
2025-04-30 25.90 27.38 25.30 27.06 12.7M
2025-04-29 23.40 24.26 23.40 23.97 3.1M
2025-04-28 23.28 23.93 22.68 23.70 3.4M
2025-04-25 23.80 23.90 23.28 23.30 2.7M
2025-04-24 24.02 24.35 23.55 23.69 3.3M
2025-04-23 23.34 24.26 23.34 24.02 3.9M
2025-04-22 23.43 23.80 23.10 23.18 2.4M
2025-04-21 23.10 23.70 22.75 23.62 2.3M
2025-04-18 23.07 23.39 22.75 23.15 2.6M
2025-04-17 23.30 23.59 23.10 23.10 2.2M
2025-04-16 24.09 24.37 23.03 23.43 4.2M
2025-04-15 23.70 24.85 23.63 24.27 5.3M
2025-04-14 23.75 24.20 23.57 23.63 3.5M
2025-04-11 23.00 23.66 22.80 23.32 3.4M
2025-04-10 23.47 23.73 22.95 23.17 5.0M
2025-04-09 21.26 22.72 20.12 22.58 6.9M
2025-04-08 21.00 22.22 21.00 21.64 6.4M
2025-04-07 24.13 24.47 20.76 20.80 8.8M
2025-04-03 26.21 26.77 25.70 25.95 3.4M
2025-04-02 26.48 27.27 26.23 26.61 4.3M
2025-04-01 25.95 26.28 25.81 26.10 2.8M
2025-03-31 26.40 26.40 25.25 25.64 3.4M
2025-03-28 25.99 26.57 25.77 26.18 3.7M
2025-03-27 26.20 26.65 25.74 26.02 2.8M
2025-03-26 26.10 26.70 26.10 26.38 3.1M
2025-03-25 26.39 26.59 25.89 26.20 3.4M
2025-03-24 27.33 27.49 25.53 26.25 5.8M
2025-03-21 28.03 28.33 27.14 27.14 5.5M
2025-03-20 27.51 28.50 27.28 28.18 6.1M
2025-03-19 28.37 28.54 27.50 27.78 7.2M
2025-03-18 28.59 29.88 28.52 28.74 7.2M
2025-03-17 28.69 28.96 28.00 28.44 5.2M
2025-03-14 28.73 28.83 27.01 28.69 7.5M
2025-03-13 29.78 30.06 28.20 28.73 7.0M
2025-03-12 29.90 30.34 29.24 29.36 8.6M
2025-03-11 28.24 29.65 27.80 29.58 7.5M
2025-03-10 28.17 29.58 28.17 28.86 8.3M
2025-03-07 29.60 29.60 27.91 28.32 12.1M
2025-03-06 29.59 30.40 29.24 29.70 11.1M
2025-03-05 29.45 29.94 28.68 29.23 10.2M
2025-03-04 30.77 30.94 29.13 29.40 16.1M
2025-03-03 30.38 34.67 30.20 31.56 21.5M
2025-02-28 31.00 32.17 29.16 29.25 17.5M
2025-02-27 31.36 33.42 30.90 31.80 20.3M
2025-02-26 27.81 33.03 27.81 31.38 18.6M
2025-02-25 26.86 28.67 26.71 27.82 10.8M
2025-02-24 26.43 27.77 26.10 27.42 10.3M
2025-02-21 25.75 27.00 25.74 26.42 10.5M
2025-02-20 25.90 26.08 25.21 25.79 7.6M
2025-02-19 25.24 26.12 24.96 25.90 10.9M
2025-02-18 24.99 26.93 24.99 25.28 16.1M
2025-02-17 24.80 25.00 23.95 24.24 8.5M
2025-02-14 25.10 25.89 24.35 24.85 10.9M
2025-02-13 24.50 26.18 24.26 24.68 12.4M
2025-02-12 23.20 25.26 23.02 24.59 11.2M
2025-02-11 23.60 23.62 22.91 23.21 4.7M
2025-02-10 23.03 23.63 22.97 23.63 5.9M
2025-02-07 22.55 23.37 22.50 23.00 8.1M
2025-02-06 21.18 22.69 21.05 22.62 7.1M
2025-02-05 20.70 21.33 20.52 21.20 4.6M
2025-01-27 20.97 21.58 20.26 20.35 4.8M
2025-01-24 20.12 20.65 19.95 20.56 3.2M
2025-01-23 20.33 20.85 20.12 20.12 4.2M
2025-01-22 20.50 20.57 19.96 20.12 2.9M
2025-01-21 21.12 21.17 20.33 20.48 3.9M
2025-01-20 21.04 21.30 20.81 20.98 3.7M
2025-01-17 21.02 21.37 20.88 20.93 3.5M
2025-01-16 21.21 21.58 20.93 21.17 4.4M
2025-01-15 21.00 21.46 20.72 21.16 5.6M
2025-01-14 20.05 21.16 20.05 21.08 5.4M
2025-01-13 19.23 20.27 19.17 20.04 4.1M
2025-01-10 20.41 20.77 19.60 19.67 4.0M
2025-01-09 20.47 20.96 20.35 20.58 3.4M
2025-01-08 20.66 20.78 19.74 20.59 4.4M
2025-01-07 20.31 20.80 20.11 20.75 3.5M
2025-01-06 20.65 20.98 19.86 20.30 4.1M
2025-01-03 21.99 22.08 20.50 20.65 5.8M
2025-01-02 22.41 22.74 21.71 21.90 4.6M