Leascend Technology Co Ltd (300051)

300051
🏛️ China →
6.95
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 8.27 9.83 8.27 9.10 62.5M
2022-12-29 8.36 8.85 8.10 8.19 45.7M
2022-12-28 8.59 8.66 7.92 8.15 44.1M
2022-12-27 8.78 9.17 8.31 8.57 58.1M
2022-12-26 7.77 8.75 7.50 8.75 61.0M
2022-12-23 7.69 7.70 7.23 7.29 16.5M
2022-12-22 7.44 7.89 7.38 7.68 16.1M
2022-12-21 7.47 7.52 7.28 7.40 6.1M
2022-12-20 7.43 7.50 7.30 7.45 5.7M
2022-12-19 7.53 7.60 7.22 7.41 7.3M
2022-12-16 7.35 7.56 7.25 7.39 7.4M
2022-12-15 7.59 7.66 7.43 7.46 8.3M
2022-12-14 7.71 7.76 7.52 7.55 8.2M
2022-12-13 7.73 7.89 7.61 7.62 9.1M
2022-12-12 7.72 8.05 7.64 7.76 11.7M
2022-12-09 7.75 8.09 7.71 7.71 13.2M
2022-12-08 7.66 8.08 7.49 7.93 20.2M
2022-12-07 7.89 7.90 7.57 7.63 19.2M
2022-12-06 7.69 8.05 7.60 7.91 23.2M
2022-12-05 7.21 8.27 7.21 7.80 36.4M
2022-12-02 6.98 7.37 6.88 7.20 23.2M
2022-12-01 6.72 7.19 6.59 6.98 27.2M
2022-11-30 6.67 6.92 6.65 6.70 27.4M
2022-11-29 6.14 6.68 6.14 6.53 27.9M
2022-11-28 6.28 6.28 6.04 6.12 11.4M
2022-11-25 6.24 6.33 6.20 6.29 13.5M
2022-11-24 6.22 6.26 6.15 6.20 12.1M
2022-11-23 6.15 6.36 6.07 6.22 15.4M
2022-11-22 6.40 6.43 6.16 6.24 18.6M
2022-11-21 6.43 6.55 6.24 6.28 25.9M
2022-11-18 6.77 7.06 6.50 6.51 37.0M
2022-11-17 6.81 7.43 6.71 6.87 43.2M
2022-11-16 6.42 7.22 6.31 6.98 56.0M
2022-11-15 6.73 6.95 6.41 6.55 46.7M
2022-11-14 6.67 7.08 6.52 6.90 71.5M
2022-11-11 6.65 7.57 6.44 7.51 79.4M
2022-11-10 6.07 6.39 6.03 6.31 13.5M
2022-11-09 6.10 6.18 5.95 6.07 7.9M
2022-11-08 6.06 6.27 5.97 6.16 13.8M
2022-11-07 5.56 6.50 5.50 6.04 16.5M
2022-11-04 5.44 5.75 5.38 5.64 8.1M
2022-11-03 5.46 5.51 5.37 5.38 4.4M
2022-11-02 5.49 5.58 5.41 5.52 3.3M
2022-11-01 5.43 5.50 5.39 5.45 2.2M
2022-10-31 5.31 5.48 5.30 5.39 2.3M
2022-10-28 5.59 5.59 5.27 5.31 3.4M
2022-10-27 5.52 5.59 5.48 5.53 2.0M
2022-10-26 5.35 5.54 5.26 5.52 3.0M
2022-10-25 5.38 5.46 5.28 5.32 2.9M
2022-10-24 5.49 5.62 5.34 5.40 4.1M
2022-10-21 5.68 5.69 5.50 5.51 1.9M
2022-10-20 5.65 5.71 5.54 5.62 2.4M
2022-10-19 5.76 5.79 5.63 5.65 2.3M
2022-10-18 5.80 5.87 5.73 5.77 2.5M
2022-10-17 5.75 5.85 5.74 5.84 2.7M
2022-10-14 5.77 5.85 5.71 5.78 3.4M
2022-10-13 5.64 5.83 5.55 5.81 4.2M
2022-10-12 5.58 5.67 5.43 5.64 3.1M
2022-10-11 5.50 5.65 5.50 5.58 2.4M
2022-10-10 5.54 5.73 5.47 5.56 3.0M
2022-09-30 5.53 5.58 5.42 5.51 2.3M
2022-09-29 5.61 5.69 5.41 5.53 3.2M
2022-09-28 5.70 5.81 5.55 5.60 3.0M
2022-09-27 5.62 5.77 5.60 5.76 2.1M
2022-09-26 5.70 5.74 5.55 5.60 3.0M
2022-09-23 5.92 5.92 5.65 5.70 3.7M
2022-09-22 5.98 6.05 5.88 5.90 2.7M
2022-09-21 6.02 6.02 5.87 6.00 2.0M
2022-09-20 5.85 6.02 5.85 6.02 3.7M
2022-09-19 5.85 5.93 5.76 5.78 4.2M
2022-09-16 6.14 6.19 5.92 5.93 4.3M
2022-09-15 6.31 6.40 6.08 6.17 6.9M
2022-09-14 6.19 6.53 6.18 6.35 7.6M
2022-09-13 6.21 6.33 6.10 6.28 4.6M
2022-09-09 6.28 6.35 6.11 6.23 3.5M
2022-09-08 6.47 6.51 6.26 6.26 4.9M
2022-09-07 6.43 6.55 6.38 6.42 4.2M
2022-09-06 6.59 6.60 6.38 6.45 5.7M
2022-09-05 6.78 6.80 6.50 6.54 8.3M
2022-09-02 6.36 6.60 6.30 6.59 10.4M
2022-09-01 6.13 6.60 6.13 6.35 8.8M
2022-08-31 6.50 6.64 6.22 6.22 10.4M
2022-08-30 6.25 6.74 6.24 6.54 17.4M
2022-08-29 6.05 6.26 5.91 6.17 5.4M
2022-08-26 6.04 6.15 5.99 6.03 2.9M
2022-08-25 6.07 6.10 5.90 5.98 3.9M
2022-08-24 6.12 6.21 6.03 6.04 4.8M
2022-08-23 6.10 6.22 6.07 6.10 3.1M
2022-08-22 6.00 6.18 5.90 6.16 3.3M
2022-08-19 6.09 6.26 6.05 6.06 4.2M
2022-08-18 6.10 6.15 6.02 6.10 4.0M
2022-08-17 6.07 6.20 6.03 6.15 6.6M
2022-08-16 6.09 6.11 5.95 6.02 5.4M
2022-08-15 5.91 6.14 5.87 6.10 6.7M
2022-08-12 5.93 5.94 5.84 5.90 3.4M
2022-08-11 5.81 5.93 5.80 5.85 3.3M
2022-08-10 5.97 5.97 5.81 5.83 2.9M
2022-08-09 5.88 6.07 5.86 5.92 4.3M
2022-08-08 5.61 5.91 5.60 5.89 6.2M
2022-08-05 5.73 5.74 5.61 5.65 3.0M
2022-08-04 5.55 5.68 5.52 5.67 3.6M
2022-08-03 5.58 5.74 5.51 5.52 4.4M
2022-08-02 5.84 5.92 5.54 5.58 7.7M
2022-08-01 5.97 5.99 5.82 5.88 4.3M
2022-07-29 5.91 6.05 5.91 5.95 4.3M
2022-07-28 6.15 6.22 5.92 5.97 9.3M
2022-07-27 6.31 6.38 6.13 6.15 5.5M
2022-07-26 6.16 6.38 6.15 6.34 5.3M
2022-07-25 6.29 6.44 6.20 6.24 5.3M
2022-07-22 6.37 6.46 6.29 6.30 5.4M
2022-07-21 6.26 6.50 6.23 6.37 7.7M
2022-07-20 6.37 6.40 6.23 6.26 7.1M
2022-07-19 6.33 6.54 6.23 6.40 9.3M
2022-07-18 6.13 6.35 6.06 6.31 11.6M
2022-07-15 5.91 6.28 5.91 6.05 8.0M
2022-07-14 5.97 6.08 5.89 5.98 6.0M
2022-07-13 5.85 6.00 5.81 5.98 5.5M
2022-07-12 5.81 5.93 5.76 5.85 4.1M
2022-07-11 5.83 5.87 5.75 5.81 4.4M
2022-07-08 6.02 6.04 5.84 5.88 7.0M
2022-07-07 5.81 6.06 5.78 6.02 12.0M
2022-07-06 5.65 5.80 5.62 5.78 5.5M
2022-07-05 5.66 5.82 5.61 5.69 6.0M
2022-07-04 5.80 5.82 5.67 5.71 6.6M
2022-07-01 5.48 5.85 5.42 5.82 12.6M
2022-06-30 5.46 5.62 5.45 5.46 4.5M
2022-06-29 5.59 5.67 5.46 5.46 6.2M
2022-06-28 5.61 5.66 5.52 5.62 4.0M
2022-06-27 5.65 5.67 5.58 5.58 4.3M
2022-06-24 5.69 5.73 5.60 5.63 4.0M
2022-06-23 5.75 5.76 5.63 5.69 4.4M
2022-06-22 5.75 5.79 5.62 5.75 4.8M
2022-06-21 5.83 5.85 5.66 5.70 6.5M
2022-06-20 5.66 5.88 5.56 5.86 9.6M
2022-06-17 5.65 5.86 5.60 5.66 8.1M
2022-06-16 5.55 5.75 5.50 5.65 7.1M
2022-06-15 5.66 5.69 5.55 5.55 7.0M
2022-06-14 5.65 5.68 5.51 5.66 7.2M
2022-06-13 5.81 5.85 5.64 5.70 9.8M
2022-06-10 5.91 5.99 5.82 5.92 8.8M
2022-06-09 5.92 6.15 5.79 6.00 15.7M
2022-06-08 5.66 6.08 5.63 5.99 20.1M
2022-06-07 5.60 5.69 5.51 5.60 6.3M
2022-06-06 5.75 5.75 5.60 5.66 5.8M
2022-06-02 5.61 5.70 5.49 5.69 7.5M
2022-06-01 5.68 5.78 5.60 5.62 7.7M
2022-05-31 5.82 5.91 5.63 5.67 11.2M
2022-05-30 5.55 5.99 5.50 5.86 18.9M
2022-05-27 5.55 5.69 5.46 5.46 11.0M
2022-05-26 5.79 5.79 5.58 5.63 16.5M
2022-05-25 5.76 6.10 5.55 5.91 24.1M
2022-05-24 5.95 6.30 5.71 5.90 28.1M
2022-05-23 6.78 7.28 5.92 6.35 52.6M
2022-05-20 6.00 6.32 5.82 6.32 13.0M
2022-05-18 5.30 5.42 5.22 5.27 2.7M
2022-05-17 5.17 5.46 5.17 5.29 5.4M
2022-05-16 5.19 5.29 5.03 5.20 4.8M
2022-05-13 4.87 5.25 4.87 5.20 5.4M
2022-05-12 4.78 4.90 4.75 4.90 2.4M
2022-05-11 4.70 4.82 4.66 4.76 3.4M
2022-05-10 4.38 4.83 4.38 4.70 5.8M
2022-05-09 4.08 4.60 4.08 4.50 7.4M
2022-05-06 4.10 4.44 3.96 4.09 14.0M
2022-05-05 4.83 4.90 4.73 4.81 5.4M
2022-04-29 4.88 4.98 4.82 4.95 2.2M
2022-04-28 4.94 5.04 4.81 4.82 2.6M
2022-04-27 4.93 5.00 4.70 4.94 4.3M
2022-04-26 5.03 5.12 4.87 5.00 3.8M
2022-04-25 5.28 5.42 5.06 5.12 5.3M
2022-04-22 5.23 5.30 5.13 5.28 2.6M
2022-04-21 5.33 5.33 5.13 5.16 2.9M
2022-04-20 5.34 5.41 5.26 5.27 2.7M
2022-04-19 5.29 5.43 5.29 5.37 2.5M
2022-04-18 5.30 5.33 5.11 5.31 3.2M
2022-04-15 5.34 5.50 5.22 5.29 7.2M
2022-04-14 5.35 5.36 5.04 5.08 3.3M
2022-04-13 5.50 5.50 5.34 5.35 2.0M
2022-04-12 5.39 5.53 5.36 5.46 1.9M
2022-04-11 5.52 5.58 5.33 5.39 3.5M
2022-04-08 5.35 5.58 5.33 5.51 3.7M
2022-04-07 5.43 5.43 5.33 5.36 1.8M
2022-04-06 5.30 5.40 5.30 5.40 1.9M
2022-04-01 5.26 5.39 5.26 5.31 2.1M
2022-03-31 5.28 5.35 5.28 5.29 1.6M
2022-03-30 5.22 5.36 5.22 5.27 2.2M
2022-03-29 5.29 5.34 5.21 5.22 1.2M
2022-03-28 5.35 5.39 5.19 5.27 2.1M
2022-03-25 5.33 5.38 5.28 5.36 1.1M
2022-03-24 5.40 5.40 5.29 5.29 1.5M
2022-03-23 5.45 5.50 5.34 5.37 2.0M
2022-03-22 5.40 5.50 5.30 5.43 3.2M
2022-03-21 5.30 5.57 5.30 5.37 5.0M
2022-03-18 4.92 5.31 4.90 5.28 5.0M
2022-03-17 4.89 5.03 4.86 4.90 2.8M
2022-03-16 4.79 4.94 4.53 4.85 4.1M
2022-03-15 4.88 4.97 4.70 4.71 2.7M
2022-03-14 4.96 5.04 4.80 4.83 3.7M
2022-03-11 5.03 5.12 4.93 5.03 2.2M
2022-03-10 4.98 5.12 4.98 5.04 2.5M
2022-03-09 5.20 5.22 4.70 4.94 4.2M
2022-03-08 5.31 5.32 5.15 5.17 2.5M
2022-03-07 5.33 5.34 5.22 5.28 1.8M
2022-03-04 5.35 5.38 5.29 5.33 1.5M
2022-03-03 5.33 5.39 5.33 5.34 1.4M
2022-03-02 5.39 5.40 5.32 5.35 1.8M
2022-03-01 5.49 5.49 5.38 5.40 2.0M
2022-02-28 5.41 5.48 5.38 5.45 2.3M
2022-02-25 5.36 5.54 5.36 5.45 2.9M
2022-02-24 5.55 5.58 5.28 5.34 5.2M
2022-02-23 5.55 5.66 5.49 5.58 3.7M
2022-02-22 5.39 5.55 5.33 5.54 4.7M
2022-02-21 5.35 5.45 5.33 5.44 3.4M
2022-02-18 5.21 5.35 5.16 5.33 2.8M
2022-02-17 5.23 5.47 5.19 5.21 4.2M
2022-02-16 5.16 5.19 5.12 5.16 1.2M
2022-02-15 5.10 5.19 5.10 5.15 1.2M
2022-02-14 5.16 5.17 5.08 5.12 1.8M
2022-02-11 5.37 5.37 5.11 5.15 4.9M
2022-02-10 5.33 5.44 5.29 5.35 2.7M
2022-02-09 5.25 5.37 5.17 5.33 3.9M
2022-02-08 5.16 5.25 5.11 5.22 3.3M
2022-02-07 5.25 5.33 5.15 5.17 3.3M
2022-01-28 5.05 5.28 4.90 5.17 5.0M
2022-01-27 5.20 5.43 5.01 5.12 6.1M
2022-01-26 5.01 5.29 5.00 5.22 4.4M
2022-01-25 5.30 5.36 5.00 5.00 6.4M
2022-01-24 5.50 5.53 5.25 5.34 5.8M
2022-01-21 5.61 5.63 5.36 5.49 6.6M
2022-01-20 5.38 5.83 5.31 5.60 12.3M
2022-01-19 5.20 5.48 5.16 5.42 7.0M
2022-01-18 5.08 5.40 5.08 5.23 6.7M
2022-01-17 5.28 5.39 5.09 5.12 9.6M
2022-01-14 5.42 5.88 5.32 5.35 8.9M
2022-01-13 5.43 5.65 5.35 5.50 9.3M
2022-01-12 5.55 5.88 5.32 5.51 16.7M
2022-01-11 4.97 5.75 4.97 5.49 22.0M
2022-01-10 4.81 5.05 4.65 4.95 11.0M
2022-01-07 4.76 4.98 4.66 4.70 10.3M
2022-01-06 4.70 4.79 4.63 4.75 5.5M
2022-01-05 4.56 4.73 4.53 4.70 7.7M
2022-01-04 4.51 4.56 4.43 4.56 3.6M