JIANGSU LOPAL TECH Co Ltd (603906)

603906
🏛️ China →
16.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 16.22 16.52 16.21 16.25 2,755.7K
09:35 16.26 16.28 16.09 16.09 2,736.7K
09:40 16.09 16.15 15.96 16.03 3,850.0K
09:45 16.01 16.14 15.98 16.11 1,498.7K
09:50 16.11 16.15 16.01 16.03 1,105.3K
09:55 16.04 16.08 15.97 16.00 1,204.1K
10:00 15.99 16.02 15.95 16.01 1,029.1K
10:05 16.00 16.00 15.90 15.92 1,545.1K
10:10 15.92 15.99 15.91 15.98 942.3K
10:15 15.98 16.00 15.94 15.99 753.7K
10:20 15.99 16.10 15.92 16.09 869.7K
10:25 16.09 16.10 16.05 16.06 485.4K
10:30 16.06 16.07 16.00 16.04 459.8K
10:35 16.03 16.05 15.99 16.00 365.6K
10:40 15.99 16.00 15.98 15.98 377.6K
10:45 15.98 16.00 15.95 15.98 599.6K
10:50 15.98 16.03 15.98 16.03 368.2K
10:55 16.05 16.09 16.02 16.05 512.1K
11:00 16.05 16.07 16.03 16.03 207.8K
11:05 16.03 16.05 15.96 15.97 369.3K
11:10 15.97 16.00 15.91 15.96 714.7K
11:15 15.96 16.00 15.92 15.94 1,080.0K
11:20 15.94 15.95 15.92 15.93 328.9K
11:25 15.93 15.97 15.93 15.96 260.8K
13:00 15.96 15.98 15.92 15.92 394.6K
13:05 15.93 16.00 15.90 15.99 505.8K
13:10 15.99 16.00 15.92 15.95 319.4K
13:15 15.97 15.97 15.92 15.94 250.9K
13:20 15.94 16.04 15.94 16.02 515.8K
13:25 16.01 16.01 15.96 15.96 313.2K
13:30 15.96 15.98 15.92 15.93 429.3K
13:35 15.92 15.93 15.90 15.90 669.1K
13:40 15.91 15.92 15.81 15.89 1,310.5K
13:45 15.87 15.92 15.86 15.91 524.2K
13:50 15.92 15.95 15.90 15.94 334.5K
13:55 15.94 15.94 15.88 15.89 279.0K
14:00 15.89 15.90 15.85 15.86 420.1K
14:05 15.86 15.90 15.82 15.89 510.2K
14:10 15.89 15.94 15.88 15.93 420.9K
14:15 15.94 15.94 15.88 15.91 282.6K
14:20 15.92 15.99 15.91 15.96 471.0K
14:25 15.96 16.02 15.96 16.00 502.2K
14:30 16.00 16.03 15.98 16.02 603.6K
14:35 16.03 16.06 15.98 15.98 588.2K
14:40 15.99 16.00 15.96 15.99 581.4K
14:45 15.99 16.02 15.98 15.99 810.3K
14:50 15.98 16.00 15.98 15.99 934.6K
14:55 15.99 16.01 15.99 16.00 589.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 15.81 16.75 15.76 16.51 45.8M
2025-09-25 15.84 16.14 15.80 15.97 26.0M
2025-09-24 15.53 16.20 15.53 16.00 33.1M
2025-09-23 16.04 16.35 15.56 15.77 37.2M
2025-09-22 16.21 16.55 15.81 16.01 37.4M
2025-09-19 16.54 17.15 16.24 16.31 52.1M
2025-09-18 17.34 17.53 16.75 16.86 79.8M
2025-09-17 18.00 18.78 17.12 17.56 125.5M
2025-09-16 17.07 17.07 16.85 17.07 25.0M
2025-09-15 15.65 16.09 15.49 15.52 36.4M
2025-09-12 15.40 15.93 15.13 15.65 39.0M
2025-09-11 15.43 15.63 15.26 15.39 27.4M
2025-09-10 15.45 15.76 15.25 15.54 38.2M
2025-09-09 15.74 16.20 15.57 15.68 51.7M
2025-09-08 15.23 15.89 15.06 15.89 72.3M
2025-09-05 14.09 15.55 14.02 15.24 64.0M
2025-09-04 14.20 15.00 13.90 14.25 38.7M
2025-09-03 14.60 15.00 14.20 14.30 26.2M
2025-09-02 14.84 15.00 14.45 14.60 30.2M
2025-09-01 14.40 14.84 14.30 14.75 26.3M
2025-08-29 14.24 14.78 14.04 14.49 31.4M
2025-08-28 14.38 14.51 13.60 14.20 30.1M
2025-08-27 14.88 15.10 14.37 14.37 35.5M
2025-08-26 14.80 15.10 14.55 14.87 30.5M
2025-08-25 14.74 15.11 14.63 14.85 32.4M
2025-08-22 14.67 14.95 14.55 14.69 21.6M
2025-08-21 14.90 14.93 14.51 14.60 32.3M
2025-08-20 15.26 15.27 14.86 15.13 27.2M
2025-08-19 15.15 15.70 14.82 15.44 44.2M
2025-08-18 15.00 15.32 14.90 15.09 33.1M
2025-08-15 14.50 14.96 14.49 14.85 20.4M
2025-08-14 14.96 15.13 14.56 14.59 25.0M
2025-08-13 15.10 15.26 14.84 14.94 26.1M
2025-08-12 15.18 15.26 14.85 15.10 32.6M
2025-08-11 14.82 15.56 14.47 15.24 60.3M
2025-08-08 14.30 14.89 14.25 14.31 28.1M
2025-08-07 14.47 14.47 14.05 14.20 14.5M
2025-08-06 14.19 14.40 14.05 14.40 17.3M
2025-08-05 14.12 14.30 14.08 14.17 11.8M
2025-08-04 13.75 14.14 13.52 14.10 14.8M
2025-08-01 13.97 14.05 13.80 13.86 10.1M
2025-07-31 13.90 14.15 13.87 13.94 14.3M
2025-07-30 14.23 14.38 13.80 13.98 22.5M
2025-07-29 14.39 14.69 14.18 14.39 18.5M
2025-07-28 14.28 14.69 14.28 14.48 17.2M
2025-07-25 14.75 14.83 14.26 14.30 20.9M
2025-07-24 14.06 14.53 14.02 14.44 22.1M
2025-07-23 14.31 14.38 13.92 14.07 18.6M
2025-07-22 14.23 14.66 14.12 14.39 28.6M
2025-07-21 14.11 14.31 14.09 14.26 16.8M
2025-07-18 14.37 14.63 14.25 14.32 23.7M
2025-07-17 13.96 14.25 13.91 14.24 15.8M
2025-07-16 13.90 14.20 13.90 14.01 15.0M
2025-07-15 14.65 14.67 13.89 13.90 41.3M
2025-07-14 14.71 15.00 14.65 14.80 18.6M
2025-07-11 14.68 14.89 14.45 14.74 21.1M
2025-07-10 14.74 14.90 14.52 14.63 27.2M
2025-07-09 14.97 15.30 14.84 14.94 37.6M
2025-07-08 14.84 15.05 14.68 14.84 25.2M
2025-07-07 14.75 15.07 14.60 14.98 23.4M
2025-07-04 15.24 15.33 14.65 14.82 43.5M
2025-07-03 15.47 15.73 14.86 15.53 49.5M
2025-07-02 15.55 15.64 15.22 15.37 32.4M
2025-07-01 15.99 16.20 15.30 15.65 53.6M
2025-06-30 15.72 16.07 15.38 15.99 76.1M
2025-06-27 15.75 16.36 15.36 15.59 82.2M
2025-06-26 16.50 17.04 15.73 15.73 144.3M
2025-06-25 15.39 16.24 15.38 16.24 90.8M
2025-06-24 13.42 14.76 13.32 14.76 61.7M
2025-06-23 12.55 13.58 12.55 13.42 47.6M
2025-06-20 14.13 14.83 13.03 13.05 63.8M
2025-06-19 14.19 15.19 14.05 14.48 54.7M
2025-06-18 14.77 14.99 14.01 14.44 59.4M
2025-06-17 14.38 15.34 14.20 15.05 72.9M
2025-06-16 14.04 14.50 14.03 14.41 51.6M
2025-06-13 13.90 15.23 13.90 14.20 74.5M
2025-06-12 14.54 14.70 13.98 14.12 81.8M
2025-06-11 15.40 16.11 14.70 14.74 128.6M
2025-06-10 13.77 15.33 13.77 15.33 105.4M
2025-06-09 13.40 14.70 13.37 13.94 81.9M
2025-06-06 13.44 14.20 12.93 13.73 91.5M
2025-06-05 13.60 14.14 13.14 13.23 92.8M
2025-06-04 12.75 13.93 12.67 13.93 121.1M
2025-06-03 12.25 12.66 12.00 12.66 45.7M
2025-05-30 11.60 11.72 11.46 11.51 17.3M
2025-05-29 11.86 11.94 11.57 11.60 29.6M
2025-05-28 12.28 12.77 11.86 11.87 37.6M
2025-05-27 12.12 12.59 11.85 12.54 47.2M
2025-05-26 11.98 12.31 11.88 12.30 35.2M
2025-05-23 11.81 12.44 11.62 12.32 56.7M
2025-05-22 12.22 12.23 11.67 11.74 51.8M
2025-05-21 11.17 12.23 11.14 12.23 47.6M
2025-05-20 11.08 11.23 10.90 11.12 16.5M
2025-05-19 11.20 11.22 10.87 11.08 20.0M
2025-05-16 11.36 11.75 11.21 11.21 26.8M
2025-05-15 11.96 11.97 11.43 11.47 34.3M
2025-05-14 11.42 12.80 11.21 12.23 58.3M
2025-05-13 12.32 12.32 11.51 11.66 62.4M
2025-05-12 11.20 11.20 11.20 11.20 5.8M
2025-05-09 10.32 10.33 10.05 10.18 6.5M
2025-05-08 10.15 10.37 10.10 10.28 7.3M
2025-05-07 10.21 10.37 10.05 10.15 9.9M
2025-05-06 9.75 10.11 9.75 10.10 8.6M
2025-04-30 9.59 9.87 9.58 9.74 8.7M
2025-04-29 9.36 9.59 9.33 9.48 4.7M
2025-04-28 9.60 9.70 9.37 9.42 5.8M
2025-04-25 9.62 9.74 9.55 9.60 5.1M
2025-04-24 9.76 9.82 9.57 9.62 6.5M
2025-04-23 9.73 9.83 9.65 9.74 6.1M
2025-04-22 9.72 9.75 9.60 9.67 4.5M
2025-04-21 9.49 9.68 9.42 9.67 4.8M
2025-04-18 9.49 9.57 9.36 9.49 4.0M
2025-04-17 9.40 9.61 9.40 9.49 5.0M
2025-04-16 9.67 9.80 9.38 9.53 8.9M
2025-04-15 9.64 10.08 9.64 9.74 14.5M
2025-04-14 9.62 9.78 9.60 9.67 7.7M
2025-04-11 9.34 9.57 9.26 9.47 9.3M
2025-04-10 9.70 9.70 9.30 9.34 12.0M
2025-04-09 8.75 9.17 8.16 9.10 16.7M
2025-04-08 8.92 9.40 8.68 8.94 20.2M
2025-04-07 9.97 9.97 9.50 9.50 8.8M
2025-04-03 10.62 10.82 10.47 10.56 7.3M
2025-04-02 10.76 10.92 10.71 10.78 5.1M
2025-04-01 10.77 10.87 10.71 10.76 5.8M
2025-03-31 10.96 10.96 10.58 10.71 10.3M
2025-03-28 11.21 11.25 10.95 10.96 9.3M
2025-03-27 11.30 11.42 11.14 11.20 8.4M
2025-03-26 11.37 11.47 11.30 11.37 6.7M
2025-03-25 11.19 11.53 11.18 11.42 11.9M
2025-03-24 11.49 11.50 10.97 11.26 12.1M
2025-03-21 11.60 11.70 11.35 11.35 12.4M
2025-03-20 11.68 11.78 11.58 11.59 10.0M
2025-03-19 11.87 11.91 11.68 11.71 14.6M
2025-03-18 11.95 12.27 11.90 12.01 21.9M
2025-03-17 11.92 12.08 11.74 11.84 14.1M
2025-03-14 11.73 11.87 11.40 11.83 16.6M
2025-03-13 11.78 12.12 11.57 11.67 20.3M
2025-03-12 11.93 12.02 11.81 11.83 18.8M
2025-03-11 11.80 12.00 11.63 11.79 26.7M
2025-03-10 12.01 12.15 11.88 12.06 16.0M
2025-03-07 12.40 12.58 11.92 12.00 29.7M
2025-03-06 12.15 12.98 12.01 12.50 39.9M
2025-03-05 12.00 12.39 11.87 12.14 29.2M
2025-03-04 13.01 13.10 12.13 12.13 52.8M
2025-03-03 13.00 13.92 12.99 13.48 66.8M
2025-02-28 12.29 13.48 11.94 12.71 67.6M
2025-02-27 11.94 13.10 11.91 12.46 52.1M
2025-02-26 11.97 12.15 11.83 11.94 26.0M
2025-02-25 11.62 12.46 11.51 11.90 35.9M
2025-02-24 11.98 12.13 11.71 11.82 29.4M
2025-02-21 11.72 12.48 11.48 11.89 51.0M
2025-02-20 11.70 12.02 11.45 11.78 47.9M
2025-02-19 11.44 12.21 11.22 12.14 80.1M
2025-02-18 10.20 11.14 10.16 11.14 34.2M
2025-02-17 10.22 10.26 10.05 10.13 10.3M
2025-02-14 10.25 10.54 10.16 10.22 10.8M
2025-02-13 10.38 10.55 10.29 10.30 12.9M
2025-02-12 10.19 10.35 10.08 10.29 12.5M
2025-02-11 10.36 10.38 10.08 10.12 10.7M
2025-02-10 10.26 10.35 10.08 10.34 11.4M
2025-02-07 10.17 10.43 10.08 10.25 11.6M
2025-02-06 9.83 10.18 9.81 10.17 8.3M
2025-02-05 9.81 9.97 9.76 9.91 6.7M
2025-01-27 10.10 10.19 9.77 9.79 9.5M
2025-01-24 10.11 10.23 10.03 10.11 8.3M
2025-01-23 10.01 10.43 9.97 10.14 14.7M
2025-01-22 9.94 10.01 9.79 9.94 7.7M
2025-01-21 10.14 10.20 9.90 9.99 7.2M
2025-01-20 10.05 10.25 10.00 10.11 9.2M
2025-01-17 9.98 10.14 9.94 10.00 5.8M
2025-01-16 10.11 10.20 9.87 10.03 8.3M
2025-01-15 10.05 10.16 9.91 10.01 9.3M
2025-01-14 9.51 10.13 9.48 10.06 13.2M
2025-01-13 9.38 9.60 9.32 9.51 9.2M
2025-01-10 9.73 9.79 9.35 9.35 8.2M
2025-01-09 9.60 10.05 9.57 9.77 10.3M
2025-01-08 9.60 9.80 9.28 9.72 13.4M
2025-01-07 9.45 9.95 9.34 9.74 12.7M
2025-01-06 9.53 9.59 9.22 9.33 11.5M
2025-01-03 9.98 10.07 9.51 9.52 11.7M
2025-01-02 10.25 10.36 9.87 9.96 14.2M