Leon Technology Co Ltd (300603)

300603
🏛️ China →
11.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.72 11.72 11.60 11.66 2,177.6K
09:35 11.67 11.67 11.61 11.63 1,532.5K
09:40 11.63 11.70 11.60 11.60 680.1K
09:45 11.60 11.60 11.53 11.54 1,783.2K
09:50 11.54 11.54 11.46 11.48 1,400.3K
09:55 11.48 11.51 11.42 11.50 1,736.6K
10:00 11.50 11.52 11.46 11.50 679.5K
10:05 11.50 11.52 11.44 11.51 800.0K
10:10 11.51 11.54 11.48 11.54 395.7K
10:15 11.54 11.56 11.52 11.54 206.8K
10:20 11.54 11.56 11.50 11.55 566.3K
10:25 11.56 11.61 11.55 11.59 306.3K
10:30 11.59 11.60 11.54 11.55 436.1K
10:35 11.55 11.59 11.53 11.59 241.4K
10:40 11.58 11.64 11.57 11.61 275.7K
10:45 11.60 11.64 11.60 11.63 149.2K
10:50 11.62 11.64 11.62 11.64 225.3K
10:55 11.64 11.67 11.64 11.65 224.1K
11:00 11.66 11.67 11.63 11.64 158.5K
11:05 11.63 11.63 11.60 11.60 253.6K
11:10 11.61 11.62 11.60 11.61 99.8K
11:15 11.61 11.61 11.56 11.58 92.5K
11:20 11.58 11.58 11.55 11.55 283.7K
11:25 11.55 11.59 11.55 11.57 123.8K
13:00 11.59 11.59 11.54 11.54 202.4K
13:05 11.54 11.55 11.53 11.54 134.5K
13:10 11.55 11.55 11.53 11.55 89.0K
13:15 11.55 11.56 11.54 11.55 93.5K
13:20 11.54 11.55 11.54 11.55 93.2K
13:25 11.54 11.54 11.52 11.54 145.7K
13:30 11.54 11.54 11.51 11.52 135.6K
13:35 11.52 11.52 11.51 11.51 122.3K
13:40 11.51 11.53 11.49 11.52 304.9K
13:45 11.51 11.53 11.50 11.53 162.2K
13:50 11.53 11.53 11.46 11.46 218.0K
13:55 11.47 11.49 11.45 11.45 419.0K
14:00 11.46 11.48 11.45 11.48 203.7K
14:05 11.48 11.48 11.44 11.48 301.2K
14:10 11.47 11.47 11.43 11.43 219.9K
14:15 11.43 11.48 11.43 11.44 283.0K
14:20 11.45 11.46 11.44 11.44 139.3K
14:25 11.44 11.44 11.41 11.42 370.9K
14:30 11.43 11.44 11.41 11.41 280.4K
14:35 11.42 11.42 11.40 11.40 452.8K
14:40 11.40 11.42 11.39 11.41 373.7K
14:45 11.42 11.44 11.39 11.40 537.6K
14:50 11.41 11.41 11.38 11.38 750.0K
14:55 11.38 11.39 11.35 11.36 614.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.75 11.75 11.34 11.34 21.8M
2025-09-25 12.20 12.20 11.78 11.80 36.4M
2025-09-24 12.11 12.59 12.03 12.38 48.6M
2025-09-23 11.98 12.26 11.55 12.20 41.5M
2025-09-22 11.50 12.30 11.38 12.20 51.2M
2025-09-19 10.90 11.71 10.87 11.41 38.9M
2025-09-18 11.13 11.25 10.80 10.90 17.3M
2025-09-17 11.22 11.38 11.12 11.20 15.3M
2025-09-16 11.11 11.23 11.05 11.23 10.1M
2025-09-15 11.20 11.22 11.02 11.08 10.0M
2025-09-12 11.18 11.44 11.11 11.19 13.5M
2025-09-11 10.90 11.18 10.76 11.16 14.3M
2025-09-10 10.81 10.91 10.74 10.86 10.5M
2025-09-09 11.01 11.01 10.70 10.72 20.2M
2025-09-08 11.20 11.29 11.08 11.28 12.1M
2025-09-05 10.98 11.23 10.85 11.23 12.1M
2025-09-04 11.12 11.21 10.79 10.94 13.2M
2025-09-03 11.45 11.49 11.00 11.02 15.1M
2025-09-02 11.97 11.98 11.27 11.41 22.3M
2025-09-01 11.87 12.08 11.80 11.94 19.8M
2025-08-29 11.95 11.96 11.64 11.67 18.1M
2025-08-28 12.15 12.24 11.46 11.97 32.8M
2025-08-27 12.58 12.75 12.10 12.10 45.9M
2025-08-26 12.93 13.12 12.81 12.81 25.3M
2025-08-25 13.13 13.20 12.88 13.02 30.1M
2025-08-22 12.90 13.09 12.84 12.90 26.2M
2025-08-21 13.05 13.25 12.90 12.97 30.0M
2025-08-20 12.79 13.15 12.72 13.12 36.7M
2025-08-19 12.96 13.66 12.96 13.04 64.1M
2025-08-18 12.24 12.59 12.24 12.59 27.6M
2025-08-15 12.17 12.32 12.17 12.26 20.6M
2025-08-14 12.66 12.68 12.13 12.14 30.4M
2025-08-13 12.80 12.80 12.53 12.61 38.0M
2025-08-12 12.40 13.07 12.23 12.87 51.1M
2025-08-11 12.05 12.70 12.02 12.49 41.3M
2025-08-08 12.07 12.20 11.75 12.09 30.8M
2025-08-07 11.91 12.01 11.78 11.97 18.8M
2025-08-06 11.87 11.97 11.81 11.93 16.9M
2025-08-05 11.75 11.90 11.66 11.87 15.8M
2025-08-04 11.63 11.76 11.57 11.75 10.0M
2025-08-01 11.66 11.77 11.53 11.71 15.6M
2025-07-31 11.50 11.78 11.46 11.49 16.3M
2025-07-30 11.68 11.77 11.42 11.51 16.0M
2025-07-29 11.82 11.87 11.58 11.78 15.9M
2025-07-28 11.86 11.94 11.73 11.92 15.3M
2025-07-25 11.79 11.92 11.78 11.84 13.0M
2025-07-24 11.69 11.85 11.69 11.82 15.0M
2025-07-23 12.10 12.10 11.60 11.74 25.8M
2025-07-22 12.03 12.29 11.73 12.17 41.1M
2025-07-21 11.80 12.06 11.71 12.05 30.6M
2025-07-18 11.56 11.87 11.45 11.85 33.5M
2025-07-17 11.42 11.63 11.38 11.57 17.5M
2025-07-16 11.53 11.86 11.42 11.52 28.3M
2025-07-15 11.30 11.70 11.21 11.53 32.5M
2025-07-14 11.49 11.51 11.22 11.36 15.3M
2025-07-11 11.34 11.57 11.17 11.51 23.4M
2025-07-10 11.47 11.52 11.24 11.34 26.1M
2025-07-09 11.40 11.93 11.36 11.57 49.9M
2025-07-08 10.95 11.24 10.83 11.22 13.9M
2025-07-07 10.97 10.99 10.83 10.92 10.6M
2025-07-04 11.05 11.42 11.00 11.02 19.4M
2025-07-03 10.98 11.13 10.95 11.03 8.2M
2025-07-02 11.09 11.18 10.86 10.96 10.4M
2025-07-01 11.31 11.33 11.06 11.16 11.8M
2025-06-30 11.23 11.33 11.23 11.30 12.7M
2025-06-27 11.20 11.32 11.15 11.23 13.0M
2025-06-26 11.11 11.33 11.00 11.22 18.4M
2025-06-25 11.02 11.11 10.93 11.10 13.8M
2025-06-24 10.62 11.05 10.62 11.01 15.1M
2025-06-23 10.13 10.68 10.13 10.59 9.5M
2025-06-20 10.51 10.57 10.27 10.29 9.1M
2025-06-19 10.78 10.90 10.51 10.52 11.8M
2025-06-18 10.90 10.92 10.73 10.82 8.3M
2025-06-17 11.10 11.13 10.83 10.92 9.7M
2025-06-16 10.61 11.05 10.60 11.00 12.6M
2025-06-13 11.10 11.12 10.68 10.70 17.5M
2025-06-12 11.20 11.33 11.11 11.19 11.9M
2025-06-11 11.27 11.38 11.16 11.28 12.2M
2025-06-10 11.45 11.45 11.00 11.29 21.7M
2025-06-09 11.38 11.63 11.33 11.46 24.8M
2025-06-06 11.16 11.60 11.10 11.42 28.4M
2025-06-05 10.94 11.22 10.84 11.18 20.5M
2025-06-04 10.80 11.17 10.74 10.97 19.5M
2025-06-03 10.68 10.84 10.60 10.75 10.4M
2025-05-30 11.04 11.05 10.72 10.78 12.9M
2025-05-29 10.75 11.08 10.70 11.07 17.2M
2025-05-28 10.83 11.02 10.70 10.74 12.2M
2025-05-27 11.02 11.04 10.75 10.85 16.9M
2025-05-26 10.98 11.14 10.94 11.13 13.2M
2025-05-23 11.34 11.41 10.98 11.01 19.6M
2025-05-22 11.23 11.49 11.07 11.49 23.0M
2025-05-21 11.73 11.74 11.33 11.35 26.2M
2025-05-20 11.93 11.94 11.46 11.85 33.8M
2025-05-19 11.85 12.35 11.76 11.96 49.2M
2025-05-16 11.41 11.77 11.21 11.65 41.5M
2025-05-15 12.56 12.60 11.54 11.58 71.3M
2025-05-14 12.06 13.12 11.84 12.59 98.6M
2025-05-13 11.19 11.38 10.90 10.93 20.4M
2025-05-12 10.99 11.05 10.86 11.03 12.7M
2025-05-09 11.08 11.11 10.79 10.81 12.2M
2025-05-08 10.91 11.18 10.88 11.15 15.0M
2025-05-07 11.20 11.30 10.79 10.94 18.2M
2025-05-06 10.66 11.03 10.64 11.02 18.4M
2025-04-30 10.36 10.68 10.32 10.54 13.9M
2025-04-29 10.10 10.47 9.87 10.28 14.3M
2025-04-28 10.15 10.35 9.95 10.04 19.6M
2025-04-25 10.53 10.64 10.45 10.50 10.6M
2025-04-24 10.89 10.89 10.37 10.42 15.4M
2025-04-23 10.68 10.95 10.67 10.82 16.6M
2025-04-22 10.72 10.78 10.56 10.58 12.3M
2025-04-21 10.50 10.82 10.34 10.80 14.5M
2025-04-18 10.27 10.49 10.25 10.37 11.5M
2025-04-17 10.45 10.55 10.30 10.32 10.6M
2025-04-16 10.70 10.70 10.20 10.44 14.8M
2025-04-15 10.80 10.89 10.65 10.75 11.8M
2025-04-14 10.94 11.05 10.77 10.81 14.4M
2025-04-11 10.41 10.83 10.41 10.69 17.2M
2025-04-10 10.66 10.96 10.51 10.60 23.9M
2025-04-09 9.64 10.39 8.94 10.31 31.7M
2025-04-08 9.52 10.17 9.44 9.82 27.7M
2025-04-07 10.73 10.98 9.42 9.42 32.4M
2025-04-03 11.70 12.09 11.65 11.77 13.1M
2025-04-02 11.97 12.24 11.80 11.94 13.6M
2025-04-01 12.30 12.35 11.96 12.00 18.5M
2025-03-31 11.80 12.29 11.62 12.28 24.6M
2025-03-28 11.89 12.30 11.88 11.93 16.1M
2025-03-27 12.22 12.28 11.90 11.94 17.2M
2025-03-26 12.13 12.42 11.95 12.22 21.5M
2025-03-25 12.78 12.79 12.16 12.22 24.0M
2025-03-24 13.20 13.39 12.37 12.77 33.2M
2025-03-21 13.95 14.01 13.32 13.32 44.5M
2025-03-20 14.48 15.13 14.00 14.30 62.5M
2025-03-19 14.22 15.15 14.21 14.84 59.2M
2025-03-18 14.45 14.99 14.25 14.42 46.9M
2025-03-17 14.61 14.99 14.19 14.49 46.9M
2025-03-14 14.24 14.93 13.94 14.74 62.9M
2025-03-13 14.30 14.78 14.05 14.73 66.6M
2025-03-12 14.18 14.66 14.03 14.32 66.5M
2025-03-11 13.01 13.88 12.90 13.88 40.0M
2025-03-10 13.57 13.70 13.12 13.30 31.9M
2025-03-07 13.80 14.34 13.56 13.76 46.4M
2025-03-06 13.67 14.14 13.53 14.04 47.1M
2025-03-05 13.18 13.65 13.11 13.42 34.8M
2025-03-04 12.57 13.19 12.45 13.10 26.4M
2025-03-03 13.10 13.35 12.62 12.85 41.7M
2025-02-28 14.00 14.23 13.03 13.09 57.3M
2025-02-27 15.00 15.20 14.34 14.46 57.1M
2025-02-26 14.00 14.88 13.68 14.88 75.9M
2025-02-25 13.60 14.17 13.45 13.80 60.2M
2025-02-24 14.10 14.99 14.01 14.34 74.0M
2025-02-21 14.60 15.95 14.12 14.20 114.1M
2025-02-20 13.41 14.35 13.27 14.35 80.4M
2025-02-19 13.08 13.48 12.92 13.40 51.9M
2025-02-18 13.61 13.80 12.93 13.00 77.3M
2025-02-17 14.50 15.78 13.96 14.14 101.3M
2025-02-14 13.55 15.00 13.50 14.50 109.7M
2025-02-13 13.66 14.50 13.16 13.79 93.2M
2025-02-12 12.95 14.20 12.95 13.91 98.4M
2025-02-11 13.00 14.60 12.58 13.35 138.8M
2025-02-10 11.42 13.34 11.20 13.34 114.3M
2025-02-07 10.52 11.17 10.52 11.12 47.0M
2025-02-06 10.40 10.63 10.26 10.63 30.4M
2025-02-05 10.50 10.59 10.11 10.57 32.1M
2025-01-27 10.05 10.35 9.62 10.02 26.4M
2025-01-24 9.65 10.03 9.65 10.00 20.7M
2025-01-23 10.10 10.27 9.68 9.68 23.3M
2025-01-22 9.80 10.21 9.74 9.89 24.5M
2025-01-21 10.07 10.30 9.72 9.94 31.0M
2025-01-20 9.37 11.17 9.32 9.98 50.1M
2025-01-17 9.28 9.54 9.17 9.31 16.2M
2025-01-16 9.28 9.50 9.15 9.27 15.5M
2025-01-15 9.22 9.36 9.10 9.18 13.5M
2025-01-14 8.70 9.26 8.70 9.26 21.2M
2025-01-13 8.45 8.69 8.19 8.67 14.2M
2025-01-10 9.15 9.21 8.61 8.61 21.7M
2025-01-09 9.08 9.38 9.06 9.15 17.4M
2025-01-08 9.38 9.45 8.80 9.14 20.8M
2025-01-07 9.18 9.41 9.13 9.41 16.1M
2025-01-06 9.20 9.50 8.93 9.11 17.3M
2025-01-03 10.48 10.49 9.26 9.36 37.7M
2025-01-02 11.10 11.10 10.22 10.51 38.4M