Linewell Software Co Ltd (603636)

603636
🏛️ China →
11.65
Letzte Aktualisierung: 2025-09-29
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 8.96 8.96 8.85 8.94 3.1M
2021-12-30 8.79 9.00 8.77 8.91 4.4M
2021-12-29 8.87 8.91 8.71 8.80 2.3M
2021-12-28 8.85 8.92 8.80 8.91 4.3M
2021-12-27 8.73 8.77 8.68 8.71 1.8M
2021-12-24 8.81 8.86 8.72 8.72 2.7M
2021-12-23 8.91 8.92 8.77 8.80 2.6M
2021-12-22 8.87 8.94 8.84 8.86 2.4M
2021-12-21 8.75 8.86 8.73 8.85 2.7M
2021-12-20 8.84 8.92 8.73 8.75 4.0M
2021-12-17 9.01 9.05 8.81 8.84 3.5M
2021-12-16 8.86 9.15 8.80 9.02 5.3M
2021-12-15 8.79 8.96 8.77 8.86 3.4M
2021-12-14 8.81 8.84 8.68 8.77 3.5M
2021-12-13 8.67 8.91 8.67 8.75 4.3M
2021-12-10 8.71 8.76 8.65 8.67 3.0M
2021-12-09 8.82 8.86 8.73 8.76 4.1M
2021-12-08 8.72 9.00 8.70 8.85 6.4M
2021-12-07 8.68 8.69 8.51 8.55 3.6M
2021-12-06 8.88 8.88 8.62 8.65 5.2M
2021-12-03 8.95 9.03 8.79 8.91 8.3M
2021-12-02 8.83 8.99 8.73 8.83 7.0M
2021-12-01 8.59 8.88 8.58 8.84 5.1M
2021-11-30 8.47 8.68 8.47 8.62 4.8M
2021-11-29 8.47 8.51 8.40 8.45 2.6M
2021-11-26 8.54 8.62 8.38 8.54 4.2M
2021-11-25 8.53 8.63 8.47 8.49 3.1M
2021-11-24 8.44 8.56 8.38 8.53 3.1M
2021-11-23 8.46 8.47 8.41 8.44 1.7M
2021-11-22 8.46 8.50 8.44 8.45 2.5M
2021-11-19 8.47 8.55 8.38 8.46 2.3M
2021-11-18 8.67 8.73 8.45 8.47 4.0M
2021-11-17 8.41 8.55 8.41 8.48 2.7M
2021-11-16 8.45 8.53 8.41 8.41 3.1M
2021-11-15 8.27 8.45 8.26 8.45 3.3M
2021-11-12 8.21 8.33 8.20 8.27 1.6M
2021-11-11 8.18 8.32 8.15 8.27 2.5M
2021-11-10 8.16 8.25 8.10 8.23 2.2M
2021-11-09 8.03 8.16 8.03 8.15 1.3M
2021-11-08 8.09 8.15 8.00 8.04 1.6M
2021-11-05 7.99 8.12 7.99 8.08 2.2M
2021-11-04 8.00 8.06 7.97 8.02 2.1M
2021-11-03 8.00 8.02 7.92 8.00 1.7M
2021-11-02 8.01 8.05 7.92 7.95 2.5M
2021-11-01 8.12 8.12 7.82 8.03 5.5M
2021-10-29 8.20 8.37 8.18 8.31 2.0M
2021-10-28 8.13 8.30 8.01 8.18 2.2M
2021-10-27 8.40 8.40 8.13 8.14 3.4M
2021-10-26 8.47 8.47 8.37 8.40 2.0M
2021-10-25 8.62 8.62 8.43 8.45 2.7M
2021-10-22 8.63 8.70 8.62 8.63 2.0M
2021-10-21 8.67 8.79 8.64 8.66 2.2M
2021-10-20 8.88 8.92 8.70 8.72 4.3M
2021-10-19 8.89 8.89 8.71 8.82 3.6M
2021-10-18 8.67 8.98 8.61 8.91 5.8M
2021-10-15 8.62 8.87 8.52 8.67 6.7M
2021-10-14 8.43 8.60 8.35 8.58 3.0M
2021-10-13 8.41 8.47 8.35 8.43 1.5M
2021-10-12 8.51 8.51 8.30 8.40 2.3M
2021-10-11 8.54 8.57 8.48 8.50 2.2M
2021-10-08 8.40 8.53 8.39 8.50 2.9M
2021-09-30 8.29 8.44 8.29 8.38 2.1M
2021-09-29 8.52 8.52 8.23 8.28 4.9M
2021-09-28 8.64 8.65 8.49 8.55 3.5M
2021-09-27 8.92 8.97 8.62 8.64 5.7M
2021-09-24 8.98 9.05 8.88 8.89 3.8M
2021-09-23 8.94 9.03 8.92 8.99 3.3M
2021-09-22 8.90 9.00 8.86 8.95 3.1M
2021-09-17 9.06 9.10 8.84 8.97 4.9M
2021-09-16 9.07 9.20 9.02 9.06 4.2M
2021-09-15 9.18 9.23 9.06 9.10 4.7M
2021-09-14 9.20 9.32 9.09 9.18 7.1M
2021-09-13 9.11 9.23 9.07 9.19 4.6M
2021-09-10 9.15 9.23 9.09 9.11 4.5M
2021-09-09 9.20 9.22 9.11 9.16 4.7M
2021-09-08 9.10 9.22 9.03 9.20 6.7M
2021-09-07 9.07 9.11 9.03 9.08 5.2M
2021-09-06 9.00 9.08 8.94 9.07 5.1M
2021-09-03 8.99 9.11 8.92 9.01 6.6M
2021-09-02 9.06 9.07 8.96 8.99 4.1M
2021-09-01 8.99 9.09 8.86 9.06 6.1M
2021-08-31 8.97 9.01 8.83 8.98 4.8M
2021-08-30 8.95 9.06 8.88 8.94 4.1M
2021-08-27 8.92 8.99 8.80 8.90 5.9M
2021-08-26 9.25 9.25 8.90 8.96 7.7M
2021-08-25 9.18 9.24 9.13 9.17 3.0M
2021-08-24 9.22 9.24 9.13 9.16 3.1M
2021-08-23 9.12 9.27 9.08 9.22 6.3M
2021-08-20 9.01 9.13 8.90 9.13 5.0M
2021-08-19 9.13 9.37 9.08 9.14 10.2M
2021-08-18 8.82 9.08 8.81 9.01 4.1M
2021-08-17 8.94 8.97 8.81 8.83 4.0M
2021-08-16 9.00 9.03 8.91 8.95 3.7M
2021-08-13 9.08 9.16 8.97 8.99 5.8M
2021-08-12 9.05 9.52 9.03 9.20 10.1M
2021-08-11 9.01 9.02 8.85 8.88 4.0M
2021-08-10 9.04 9.04 8.91 9.01 3.3M
2021-08-09 8.93 9.12 8.90 9.00 2.6M
2021-08-06 9.14 9.14 8.88 8.93 3.2M
2021-08-05 9.19 9.19 9.01 9.06 2.7M
2021-08-04 9.16 9.20 9.09 9.17 2.2M
2021-08-03 9.11 9.30 9.10 9.17 2.8M
2021-08-02 9.00 9.21 8.93 9.18 2.6M
2021-07-30 8.93 9.06 8.88 9.04 2.7M
2021-07-29 8.93 9.07 8.93 8.97 2.9M
2021-07-28 9.05 9.16 8.69 8.88 5.2M
2021-07-27 9.25 9.36 9.10 9.11 3.6M
2021-07-26 9.33 9.37 9.11 9.24 3.5M
2021-07-23 9.60 9.65 9.35 9.37 4.4M
2021-07-22 9.57 9.69 9.56 9.60 4.1M
2021-07-21 9.58 9.63 9.55 9.57 2.5M
2021-07-20 9.60 9.64 9.52 9.56 2.5M
2021-07-19 9.51 9.73 9.40 9.71 4.5M
2021-07-16 9.62 9.67 9.52 9.54 3.2M
2021-07-15 9.75 9.75 9.48 9.61 3.9M
2021-07-14 9.65 9.79 9.56 9.68 6.1M
2021-07-13 9.54 9.85 9.53 9.65 7.9M
2021-07-12 9.25 9.58 9.24 9.51 6.3M
2021-07-09 9.19 9.26 9.10 9.19 2.7M
2021-07-08 9.37 9.42 9.20 9.24 4.6M
2021-07-07 9.40 9.45 9.34 9.36 3.4M
2021-07-06 9.58 9.58 9.36 9.45 3.4M
2021-07-05 9.38 9.62 9.37 9.60 5.0M
2021-07-02 9.39 9.43 9.28 9.32 2.9M
2021-07-01 9.65 9.66 9.37 9.40 4.2M
2021-06-30 9.58 9.66 9.56 9.63 2.8M
2021-06-29 9.75 9.85 9.57 9.58 3.9M
2021-06-28 9.75 9.86 9.68 9.78 3.5M
2021-06-25 9.81 9.91 9.75 9.76 3.9M
2021-06-24 10.12 10.12 9.80 9.81 5.6M
2021-06-23 10.02 10.15 9.92 10.10 5.0M
2021-06-22 10.17 10.23 10.02 10.05 4.8M
2021-06-21 10.08 10.29 10.02 10.17 5.4M
2021-06-18 10.01 10.25 9.92 10.18 8.0M
2021-06-17 9.94 10.06 9.76 10.01 6.8M
2021-06-16 10.05 10.21 9.96 9.99 5.4M
2021-06-15 10.10 10.25 9.93 10.11 6.1M
2021-06-11 10.22 10.43 10.12 10.20 12.1M
2021-06-10 9.93 10.24 9.81 10.20 11.3M
2021-06-09 9.83 10.02 9.80 9.89 4.7M
2021-06-08 10.07 10.18 9.80 9.87 8.5M
2021-06-07 9.62 9.80 9.52 9.78 4.2M
2021-06-04 9.77 9.83 9.59 9.64 4.5M
2021-06-03 9.55 9.79 9.54 9.76 4.8M
2021-06-02 9.69 9.75 9.56 9.58 2.6M
2021-06-01 9.72 9.77 9.60 9.72 3.6M
2021-05-31 9.67 9.79 9.58 9.72 4.8M
2021-05-28 9.54 9.63 9.46 9.58 4.0M
2021-05-27 9.68 9.69 9.44 9.56 10.6M
2021-05-26 9.27 10.16 9.20 9.80 15.8M
2021-05-25 9.20 9.25 9.11 9.24 2.9M
2021-05-24 9.04 9.25 9.00 9.17 2.6M
2021-05-21 9.11 9.18 9.02 9.05 2.3M
2021-05-20 9.20 9.26 9.09 9.11 2.0M
2021-05-19 9.29 9.29 9.19 9.20 2.2M
2021-05-18 9.28 9.36 9.20 9.33 2.1M
2021-05-17 9.38 9.38 9.25 9.31 1.9M
2021-05-14 9.33 9.41 9.30 9.39 2.2M
2021-05-13 9.36 9.49 9.31 9.33 2.5M
2021-05-12 9.24 9.48 9.20 9.43 2.3M
2021-05-11 9.49 9.70 9.40 9.41 4.1M
2021-05-10 9.22 9.28 9.09 9.25 2.4M
2021-05-07 9.29 9.36 9.13 9.14 2.5M
2021-05-06 9.10 9.27 9.10 9.23 2.5M
2021-04-30 9.26 9.28 9.09 9.10 3.6M
2021-04-29 9.42 9.50 9.30 9.31 3.8M
2021-04-28 10.11 10.13 9.35 9.40 16.5M
2021-04-27 10.45 10.45 10.14 10.29 4.8M
2021-04-26 10.44 10.64 10.41 10.46 6.3M
2021-04-23 10.49 10.69 10.36 10.39 6.6M
2021-04-22 10.36 10.64 10.32 10.55 12.8M
2021-04-21 10.31 10.43 10.11 10.19 4.0M
2021-04-20 10.27 10.38 10.21 10.35 5.3M
2021-04-19 10.15 10.32 10.13 10.29 5.7M
2021-04-16 10.03 10.18 10.01 10.18 3.6M
2021-04-15 10.06 10.25 10.02 10.04 3.2M
2021-04-14 10.08 10.24 10.00 10.16 4.9M
2021-04-13 9.84 10.48 9.75 10.09 6.7M
2021-04-12 10.00 10.09 9.80 9.82 2.2M
2021-04-09 10.03 10.05 9.92 9.96 2.5M
2021-04-08 10.03 10.11 9.94 10.03 3.0M
2021-04-07 9.83 10.06 9.76 10.06 4.5M
2021-04-06 9.87 9.94 9.78 9.89 3.2M
2021-04-02 9.58 9.77 9.56 9.73 2.8M
2021-04-01 9.74 9.77 9.58 9.59 2.9M
2021-03-31 9.67 9.81 9.67 9.72 2.0M
2021-03-30 9.74 9.78 9.63 9.75 3.5M
2021-03-29 9.91 10.04 9.78 9.82 3.5M
2021-03-26 10.05 10.08 9.81 9.91 4.7M
2021-03-25 10.02 10.32 9.93 10.04 5.4M
2021-03-24 9.85 9.99 9.80 9.99 3.5M
2021-03-23 9.80 10.04 9.78 9.91 4.2M
2021-03-22 9.65 9.79 9.60 9.77 2.5M
2021-03-19 9.68 9.73 9.59 9.62 2.5M
2021-03-18 9.82 9.82 9.60 9.68 3.1M
2021-03-17 9.78 9.86 9.64 9.81 2.8M
2021-03-16 9.70 9.82 9.68 9.79 3.1M
2021-03-15 9.70 9.81 9.62 9.68 2.4M
2021-03-12 9.93 9.93 9.61 9.73 3.7M
2021-03-11 9.86 9.94 9.73 9.93 3.9M
2021-03-10 9.95 10.05 9.78 9.86 3.4M
2021-03-09 10.11 10.16 9.69 9.96 5.0M
2021-03-08 10.48 10.48 10.05 10.05 5.3M
2021-03-05 10.31 10.55 10.31 10.40 5.3M
2021-03-04 10.23 10.40 10.19 10.38 5.3M
2021-03-03 10.14 10.29 10.03 10.28 5.0M
2021-03-02 10.20 10.34 10.00 10.14 4.6M
2021-03-01 10.06 10.29 10.06 10.20 4.4M
2021-02-26 9.83 10.06 9.76 10.05 4.0M
2021-02-25 10.08 10.12 9.90 9.96 3.7M
2021-02-24 9.94 10.23 9.91 10.05 5.9M
2021-02-23 10.14 10.17 9.85 9.90 6.7M
2021-02-22 10.37 10.47 10.09 10.13 9.1M
2021-02-19 9.99 10.42 9.87 10.35 9.2M
2021-02-18 9.78 10.09 9.78 9.98 6.8M
2021-02-10 9.75 9.85 9.59 9.70 4.6M
2021-02-09 9.43 9.77 9.43 9.74 5.2M
2021-02-08 9.26 9.57 9.19 9.46 3.4M
2021-02-05 9.42 9.58 9.24 9.24 3.7M
2021-02-04 9.41 9.51 9.04 9.47 5.8M
2021-02-03 9.63 9.64 9.39 9.41 3.8M
2021-02-02 9.65 9.65 9.49 9.62 4.3M
2021-02-01 9.61 9.79 9.43 9.68 5.0M
2021-01-29 9.74 9.81 9.48 9.62 6.6M
2021-01-28 9.93 10.08 9.70 9.76 12.7M
2021-01-27 9.55 9.83 9.48 9.83 12.3M
2021-01-26 9.01 9.14 8.90 8.94 3.0M
2021-01-25 9.09 9.23 8.88 9.02 3.4M
2021-01-22 9.38 9.48 9.08 9.09 4.5M
2021-01-21 9.34 9.49 9.27 9.40 2.7M
2021-01-20 9.45 9.48 9.27 9.34 2.9M
2021-01-19 9.62 9.62 9.38 9.45 4.3M
2021-01-18 9.60 9.68 9.50 9.59 3.2M
2021-01-15 9.69 9.69 9.43 9.60 4.8M
2021-01-14 9.36 9.75 9.33 9.68 7.0M
2021-01-13 9.33 9.46 9.17 9.36 6.2M
2021-01-12 8.85 9.70 8.70 9.46 9.1M
2021-01-11 9.00 9.08 8.78 8.82 4.3M
2021-01-08 8.92 9.24 8.76 9.03 4.6M
2021-01-07 9.27 9.27 8.80 8.96 5.9M
2021-01-06 9.38 9.42 9.23 9.28 3.9M
2021-01-05 9.43 9.56 9.40 9.44 3.9M
2021-01-04 9.30 9.42 9.21 9.41 4.5M