Jiangsu Lianfa Textile Co Ltd (002394)

002394
🏛️ China →
11.70
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 8.26 8.27 8.17 8.21 1.8M
2021-12-30 8.18 8.25 8.13 8.23 1.9M
2021-12-29 8.10 8.24 8.05 8.18 2.8M
2021-12-28 8.12 8.13 8.05 8.12 1.7M
2021-12-27 7.97 8.11 7.91 8.10 2.5M
2021-12-24 7.97 8.02 7.88 7.95 1.6M
2021-12-23 8.05 8.05 7.96 7.97 1.5M
2021-12-22 8.03 8.07 7.99 8.03 1.7M
2021-12-21 7.90 8.04 7.90 8.03 1.9M
2021-12-20 7.93 7.95 7.88 7.93 1.0M
2021-12-17 7.95 7.95 7.88 7.93 1.0M
2021-12-16 7.90 7.96 7.85 7.92 1.3M
2021-12-15 7.79 7.92 7.78 7.90 1.8M
2021-12-14 7.76 7.79 7.73 7.78 0.8M
2021-12-13 7.77 7.78 7.73 7.75 0.7M
2021-12-10 7.75 7.77 7.71 7.75 0.9M
2021-12-09 7.70 7.76 7.68 7.73 1.3M
2021-12-08 7.72 7.76 7.66 7.72 1.1M
2021-12-07 7.78 7.80 7.69 7.72 1.7M
2021-12-06 7.85 7.87 7.72 7.77 1.5M
2021-12-03 7.80 7.87 7.80 7.85 1.0M
2021-12-02 7.84 7.92 7.80 7.81 1.4M
2021-12-01 7.68 7.86 7.68 7.85 1.5M
2021-11-30 7.70 7.78 7.65 7.73 1.5M
2021-11-29 7.72 7.73 7.60 7.65 1.5M
2021-11-26 7.83 7.83 7.71 7.75 1.0M
2021-11-25 7.80 7.82 7.75 7.80 0.9M
2021-11-24 7.75 7.81 7.70 7.79 1.1M
2021-11-23 7.68 7.75 7.65 7.74 1.1M
2021-11-22 7.68 7.74 7.64 7.68 1.0M
2021-11-19 7.62 7.66 7.57 7.66 0.7M
2021-11-18 7.65 7.70 7.57 7.58 0.7M
2021-11-17 7.63 7.68 7.61 7.64 0.9M
2021-11-16 7.67 7.71 7.62 7.62 0.8M
2021-11-15 7.58 7.68 7.56 7.67 1.1M
2021-11-12 7.57 7.61 7.50 7.58 0.8M
2021-11-11 7.51 7.58 7.50 7.57 0.8M
2021-11-10 7.48 7.52 7.41 7.52 0.8M
2021-11-09 7.46 7.52 7.44 7.51 0.6M
2021-11-08 7.50 7.52 7.44 7.49 0.5M
2021-11-05 7.41 7.53 7.38 7.47 1.0M
2021-11-04 7.37 7.42 7.34 7.40 0.7M
2021-11-03 7.31 7.38 7.31 7.36 0.4M
2021-11-02 7.51 7.52 7.27 7.31 1.6M
2021-11-01 7.44 7.56 7.44 7.51 1.0M
2021-10-29 7.35 7.46 7.35 7.45 0.7M
2021-10-28 7.39 7.41 7.32 7.37 0.9M
2021-10-27 7.57 7.57 7.36 7.38 1.9M
2021-10-26 7.55 7.60 7.55 7.57 0.5M
2021-10-25 7.58 7.60 7.50 7.55 1.3M
2021-10-22 7.71 7.72 7.61 7.62 1.1M
2021-10-21 7.73 7.75 7.65 7.66 1.5M
2021-10-20 7.77 7.77 7.71 7.73 0.9M
2021-10-19 7.80 7.80 7.70 7.77 0.9M
2021-10-18 7.70 7.77 7.66 7.77 1.2M
2021-10-15 7.91 7.91 7.71 7.72 1.9M
2021-10-14 7.92 7.95 7.86 7.93 0.7M
2021-10-13 8.02 8.04 7.87 7.91 1.2M
2021-10-12 8.14 8.14 7.89 8.01 1.6M
2021-10-11 8.16 8.17 8.04 8.09 2.0M
2021-10-08 7.80 8.21 7.77 8.16 4.2M
2021-09-30 7.77 7.77 7.66 7.73 1.6M
2021-09-29 7.82 7.85 7.68 7.69 1.3M
2021-09-28 7.84 7.88 7.75 7.84 1.4M
2021-09-27 8.15 8.15 7.73 7.83 2.5M
2021-09-24 8.23 8.25 8.06 8.12 2.0M
2021-09-23 8.10 8.22 8.08 8.22 2.5M
2021-09-22 7.99 8.12 7.87 8.08 2.3M
2021-09-17 7.91 8.06 7.84 7.95 1.8M
2021-09-16 8.12 8.13 7.90 7.90 2.2M
2021-09-15 8.00 8.09 7.92 8.07 1.5M
2021-09-14 8.15 8.16 7.93 7.96 2.0M
2021-09-13 8.15 8.15 8.02 8.14 2.3M
2021-09-10 8.18 8.19 8.06 8.16 2.7M
2021-09-09 8.10 8.17 8.06 8.17 2.1M
2021-09-08 7.96 8.10 7.92 8.10 3.1M
2021-09-07 7.99 7.99 7.88 7.96 1.9M
2021-09-06 7.84 7.94 7.81 7.92 2.2M
2021-09-03 7.72 7.85 7.72 7.82 2.2M
2021-09-02 7.70 7.74 7.66 7.73 1.7M
2021-09-01 7.61 7.75 7.59 7.71 2.0M
2021-08-31 7.63 7.65 7.56 7.64 1.5M
2021-08-30 7.63 7.66 7.56 7.58 1.5M
2021-08-27 7.58 7.64 7.52 7.63 1.4M
2021-08-26 7.61 7.65 7.56 7.62 1.0M
2021-08-25 7.60 7.64 7.57 7.61 1.1M
2021-08-24 7.66 7.70 7.58 7.60 1.3M
2021-08-23 7.50 7.72 7.48 7.65 1.6M
2021-08-20 7.55 7.56 7.47 7.52 0.8M
2021-08-19 7.56 7.57 7.50 7.55 0.6M
2021-08-18 7.48 7.58 7.47 7.58 0.9M
2021-08-17 7.55 7.61 7.47 7.48 1.3M
2021-08-16 7.53 7.59 7.52 7.55 0.8M
2021-08-13 7.53 7.54 7.46 7.52 0.9M
2021-08-12 7.52 7.59 7.49 7.52 0.9M
2021-08-11 7.48 7.54 7.43 7.50 1.1M
2021-08-10 7.39 7.49 7.38 7.47 0.8M
2021-08-09 7.25 7.42 7.25 7.41 1.1M
2021-08-06 7.28 7.31 7.23 7.30 0.5M
2021-08-05 7.38 7.39 7.29 7.30 1.0M
2021-08-04 7.36 7.42 7.35 7.37 0.9M
2021-08-03 7.38 7.45 7.35 7.39 1.1M
2021-08-02 7.31 7.42 7.26 7.39 1.3M
2021-07-30 7.27 7.39 7.10 7.35 1.8M
2021-07-29 7.29 7.36 7.22 7.25 1.2M
2021-07-28 7.42 7.42 7.22 7.26 2.1M
2021-07-27 7.53 7.56 7.40 7.42 2.0M
2021-07-26 7.70 7.71 7.50 7.53 2.7M
2021-07-23 7.78 7.78 7.67 7.71 1.9M
2021-07-22 7.81 7.82 7.74 7.78 2.4M
2021-07-21 7.84 7.84 7.79 7.82 1.2M
2021-07-20 7.81 7.85 7.78 7.81 1.3M
2021-07-19 7.95 7.95 7.80 7.85 2.2M
2021-07-16 7.97 7.99 7.94 7.96 1.0M
2021-07-15 8.00 8.02 7.94 7.97 2.2M
2021-07-14 8.10 8.12 8.03 8.03 1.2M
2021-07-13 8.06 8.10 8.04 8.09 1.1M
2021-07-12 8.07 8.11 8.06 8.08 0.9M
2021-07-09 8.04 8.08 8.03 8.05 1.0M
2021-07-08 8.08 8.12 8.06 8.06 0.8M
2021-07-07 8.11 8.12 8.08 8.09 0.9M
2021-07-06 8.06 8.12 8.05 8.11 1.1M
2021-07-05 8.12 8.12 8.01 8.10 0.9M
2021-07-02 8.14 8.14 8.08 8.08 0.9M
2021-07-01 8.17 8.19 8.12 8.13 0.8M
2021-06-30 8.15 8.18 8.12 8.17 0.6M
2021-06-29 8.25 8.25 8.13 8.16 0.9M
2021-06-28 8.13 8.25 8.12 8.22 1.6M
2021-06-25 8.09 8.17 8.08 8.16 1.1M
2021-06-24 8.11 8.14 8.06 8.11 0.8M
2021-06-23 8.12 8.15 8.07 8.11 0.8M
2021-06-22 8.06 8.15 8.06 8.12 0.9M
2021-06-21 8.07 8.09 8.04 8.08 0.6M
2021-06-18 8.08 8.11 8.06 8.09 0.9M
2021-06-17 8.10 8.15 8.08 8.10 0.9M
2021-06-16 8.12 8.15 8.08 8.11 0.7M
2021-06-15 8.25 8.26 8.10 8.11 1.9M
2021-06-11 8.25 8.35 8.24 8.25 1.4M
2021-06-10 8.28 8.32 8.24 8.26 1.2M
2021-06-09 8.24 8.29 8.22 8.28 0.9M
2021-06-08 8.21 8.26 8.19 8.24 0.8M
2021-06-07 8.28 8.28 8.21 8.23 1.0M
2021-06-04 8.33 8.34 8.24 8.28 0.9M
2021-06-03 8.31 8.34 8.27 8.31 1.6M
2021-06-02 8.26 8.32 8.22 8.30 1.4M
2021-06-01 8.25 8.28 8.21 8.26 0.8M
2021-05-31 8.24 8.26 8.21 8.23 0.7M
2021-05-28 8.27 8.32 8.21 8.22 0.9M
2021-05-27 8.26 8.28 8.22 8.26 0.9M
2021-05-26 8.21 8.34 8.19 8.28 1.5M
2021-05-25 8.20 8.23 8.16 8.22 1.1M
2021-05-24 8.21 8.23 8.13 8.22 2.0M
2021-05-21 8.50 8.58 8.45 8.57 2.5M
2021-05-20 8.49 8.51 8.43 8.49 1.1M
2021-05-19 8.59 8.60 8.46 8.49 1.3M
2021-05-18 8.58 8.61 8.50 8.59 1.6M
2021-05-17 8.49 8.63 8.48 8.56 2.5M
2021-05-14 8.44 8.48 8.42 8.47 1.5M
2021-05-13 8.45 8.47 8.39 8.43 1.7M
2021-05-12 8.34 8.46 8.32 8.45 1.9M
2021-05-11 8.26 8.36 8.24 8.35 1.6M
2021-05-10 8.38 8.39 8.25 8.28 2.0M
2021-05-07 8.38 8.42 8.34 8.36 1.7M
2021-05-06 8.36 8.42 8.34 8.37 1.8M
2021-04-30 8.54 8.55 8.34 8.37 2.9M
2021-04-29 8.56 8.60 8.51 8.56 1.6M
2021-04-28 8.59 8.61 8.52 8.56 2.0M
2021-04-27 8.68 8.70 8.55 8.59 1.9M
2021-04-26 8.68 8.72 8.65 8.67 1.6M
2021-04-23 8.82 8.84 8.68 8.71 2.9M
2021-04-22 8.85 8.86 8.79 8.81 1.4M
2021-04-21 8.80 8.85 8.76 8.83 1.6M
2021-04-20 8.89 8.92 8.82 8.83 2.0M
2021-04-19 8.81 8.90 8.80 8.87 2.7M
2021-04-16 8.80 8.85 8.74 8.82 3.1M
2021-04-15 8.72 8.85 8.72 8.81 4.3M
2021-04-14 9.74 9.82 8.79 8.80 13.9M
2021-04-13 9.89 9.92 9.75 9.77 1.9M
2021-04-12 9.91 9.98 9.85 9.89 1.4M
2021-04-09 10.00 10.01 9.91 9.92 2.4M
2021-04-08 10.12 10.12 10.00 10.03 1.7M
2021-04-07 10.10 10.13 10.02 10.11 1.4M
2021-04-06 10.01 10.09 10.01 10.07 1.2M
2021-04-02 10.10 10.12 10.00 10.02 1.9M
2021-04-01 10.18 10.21 10.08 10.13 1.5M
2021-03-31 10.05 10.17 10.03 10.14 1.9M
2021-03-30 10.12 10.18 10.01 10.03 1.9M
2021-03-29 10.25 10.28 10.06 10.17 2.9M
2021-03-26 9.96 10.32 9.96 10.29 4.4M
2021-03-25 10.13 10.51 9.96 9.99 4.6M
2021-03-24 10.27 10.30 10.11 10.22 2.0M
2021-03-23 10.21 10.35 10.15 10.31 2.8M
2021-03-22 10.15 10.24 10.09 10.22 2.2M
2021-03-19 10.10 10.24 10.08 10.13 2.9M
2021-03-18 10.03 10.16 9.99 10.16 2.7M
2021-03-17 10.01 10.08 9.98 10.03 1.6M
2021-03-16 10.04 10.06 9.98 10.05 1.4M
2021-03-15 10.00 10.07 9.96 10.01 1.3M
2021-03-12 10.00 10.06 9.96 10.00 1.5M
2021-03-11 9.88 10.00 9.83 10.00 1.5M
2021-03-10 9.98 9.99 9.80 9.87 1.5M
2021-03-09 9.94 10.16 9.71 9.93 2.7M
2021-03-08 10.02 10.07 9.96 9.97 2.0M
2021-03-05 9.92 10.01 9.91 9.97 1.5M
2021-03-04 10.12 10.12 9.95 9.96 3.0M
2021-03-03 10.06 10.17 10.03 10.13 1.8M
2021-03-02 10.16 10.19 10.02 10.08 2.4M
2021-03-01 9.95 10.15 9.92 10.14 3.5M
2021-02-26 9.80 10.08 9.80 10.01 5.3M
2021-02-25 9.81 9.88 9.73 9.76 2.0M
2021-02-24 9.78 9.85 9.67 9.76 1.9M
2021-02-23 9.80 9.92 9.75 9.79 1.7M
2021-02-22 9.78 9.99 9.72 9.81 3.7M
2021-02-19 9.49 9.83 9.48 9.78 2.7M
2021-02-18 9.55 9.55 9.41 9.52 1.6M
2021-02-10 9.42 9.47 9.40 9.45 1.3M
2021-02-09 9.25 9.46 9.20 9.43 1.7M
2021-02-08 9.21 9.34 9.16 9.25 1.2M
2021-02-05 9.14 9.22 9.14 9.19 1.3M
2021-02-04 9.32 9.32 9.11 9.14 1.5M
2021-02-03 9.37 9.37 9.20 9.32 1.2M
2021-02-02 9.33 9.45 9.27 9.40 1.6M
2021-02-01 9.21 9.31 9.15 9.30 1.5M
2021-01-29 9.23 9.30 9.15 9.20 1.4M
2021-01-28 9.28 9.31 9.20 9.21 1.1M
2021-01-27 9.19 9.32 9.18 9.31 1.3M
2021-01-26 9.18 9.25 9.12 9.18 1.9M
2021-01-25 9.32 9.33 9.21 9.22 1.2M
2021-01-22 9.40 9.41 9.25 9.32 1.6M
2021-01-21 9.36 9.46 9.31 9.41 1.4M
2021-01-20 9.44 9.47 9.34 9.39 1.3M
2021-01-19 9.39 9.55 9.36 9.46 2.4M
2021-01-18 9.41 9.49 9.37 9.40 1.6M
2021-01-15 9.26 9.44 9.26 9.40 1.3M
2021-01-14 9.13 9.35 9.13 9.28 1.6M
2021-01-13 9.27 9.27 9.13 9.16 2.1M
2021-01-12 9.21 9.34 9.21 9.28 1.7M
2021-01-11 9.44 9.45 9.23 9.25 2.2M
2021-01-08 9.39 9.49 9.21 9.43 2.2M
2021-01-07 9.81 9.81 9.35 9.40 4.6M
2021-01-06 9.92 9.92 9.79 9.80 2.2M
2021-01-05 9.90 9.95 9.82 9.93 2.0M
2021-01-04 9.94 9.96 9.87 9.95 2.4M