Linewell Software Co Ltd (603636)

603636
🏛️ China →
11.66
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
2023-12-29 12.60 12.87 12.58 12.82 6.9M
2023-12-28 12.27 12.64 12.04 12.58 8.8M
2023-12-27 12.09 12.36 12.08 12.27 7.2M
2023-12-26 12.33 12.38 12.00 12.09 7.6M
2023-12-25 12.54 12.58 12.20 12.33 7.7M
2023-12-22 12.88 12.97 12.35 12.48 13.8M
2023-12-21 12.79 13.02 12.65 12.90 8.8M
2023-12-20 13.18 13.26 12.79 12.79 8.7M
2023-12-19 13.20 13.40 13.11 13.25 6.3M
2023-12-18 13.21 13.49 13.15 13.24 8.5M
2023-12-15 13.69 13.69 13.30 13.32 13.6M
2023-12-14 13.80 14.00 13.51 13.80 17.4M
2023-12-13 13.98 14.00 13.69 13.76 11.5M
2023-12-12 13.70 14.05 13.67 13.96 13.3M
2023-12-11 13.55 13.79 13.39 13.76 12.4M
2023-12-08 13.76 14.06 13.70 13.71 12.2M
2023-12-07 13.64 13.86 13.63 13.78 10.2M
2023-12-06 13.61 13.88 13.60 13.64 14.0M
2023-12-05 14.41 14.44 13.78 13.78 19.1M
2023-12-04 14.00 14.66 13.98 14.43 25.5M
2023-12-01 13.75 14.25 13.75 14.05 18.0M
2023-11-30 13.77 13.95 13.50 13.81 16.4M
2023-11-29 13.80 13.99 13.67 13.87 12.3M
2023-11-28 13.91 14.03 13.66 13.90 14.5M
2023-11-27 13.95 14.23 13.66 13.82 18.4M
2023-11-24 14.92 15.15 13.92 14.04 36.0M
2023-11-23 15.00 15.01 14.49 14.81 32.4M
2023-11-22 14.47 15.48 14.45 15.20 54.1M
2023-11-21 14.73 14.99 14.18 14.65 39.5M
2023-11-20 15.23 15.66 14.40 14.53 60.7M
2023-11-17 14.55 15.10 14.28 15.00 46.0M
2023-11-16 14.82 14.82 14.10 14.45 50.0M
2023-11-15 13.88 14.97 13.50 14.97 48.4M
2023-11-14 13.51 13.88 13.37 13.61 32.5M
2023-11-13 13.07 13.39 12.76 13.15 23.8M
2023-11-10 12.66 12.84 12.58 12.71 11.2M
2023-11-09 12.96 13.15 12.70 12.75 20.0M
2023-11-08 12.59 13.16 12.59 12.79 27.6M
2023-11-07 12.36 12.50 12.13 12.42 15.3M
2023-11-06 12.28 12.52 12.13 12.36 13.9M
2023-11-03 11.58 12.39 11.56 12.23 18.9M
2023-11-02 11.61 11.75 11.46 11.63 10.2M
2023-11-01 11.90 11.99 11.61 11.63 13.8M
2023-10-31 12.40 12.42 11.88 12.06 17.0M
2023-10-30 11.84 12.75 11.67 12.41 26.7M
2023-10-27 11.83 12.29 11.27 12.05 22.7M
2023-10-26 11.32 12.33 11.17 11.83 17.7M
2023-10-25 11.17 11.65 11.10 11.37 7.6M
2023-10-24 11.03 11.19 10.86 11.05 6.0M
2023-10-23 11.37 11.37 10.83 10.89 6.1M
2023-10-20 11.55 11.73 11.30 11.33 6.6M
2023-10-19 11.60 11.87 11.55 11.60 5.9M
2023-10-18 12.00 12.01 11.55 11.72 7.5M
2023-10-17 12.00 12.09 11.82 12.06 6.9M
2023-10-16 12.11 12.23 11.91 11.97 7.2M
2023-10-13 12.36 12.36 12.08 12.11 6.3M
2023-10-12 12.53 12.53 12.29 12.38 4.7M
2023-10-11 12.44 12.57 12.28 12.43 4.9M
2023-10-10 12.35 12.55 12.28 12.44 5.9M
2023-10-09 12.28 12.36 12.14 12.34 5.9M
2023-09-28 12.09 12.34 12.09 12.33 5.1M
2023-09-27 12.00 12.22 11.93 12.09 4.7M
2023-09-26 11.91 12.15 11.91 12.05 5.2M
2023-09-25 12.18 12.26 11.82 11.95 6.4M
2023-09-22 11.70 12.19 11.64 12.16 7.8M
2023-09-21 11.71 11.92 11.66 11.72 4.6M
2023-09-20 11.88 12.00 11.77 11.78 4.4M
2023-09-19 12.30 12.33 11.86 11.90 8.8M
2023-09-18 12.34 12.48 12.31 12.35 4.3M
2023-09-15 12.59 12.60 12.33 12.41 4.3M
2023-09-14 12.72 12.72 12.44 12.54 5.2M
2023-09-13 13.03 13.04 12.57 12.64 6.7M
2023-09-12 13.13 13.19 12.94 12.94 6.7M
2023-09-11 12.95 13.19 12.85 13.13 9.5M
2023-09-08 12.65 13.06 12.64 12.98 9.1M
2023-09-07 12.80 13.21 12.75 12.79 10.0M
2023-09-06 12.77 13.30 12.53 13.03 14.7M
2023-09-05 13.12 13.15 12.80 12.81 9.9M
2023-09-04 12.67 13.03 12.54 13.02 11.1M
2023-09-01 12.82 12.88 12.60 12.63 5.3M
2023-08-31 12.84 12.98 12.71 12.88 6.4M
2023-08-30 12.50 12.95 12.50 12.90 10.0M
2023-08-29 12.16 12.70 12.02 12.60 12.0M
2023-08-28 12.70 12.75 12.01 12.01 10.0M
2023-08-25 12.51 12.57 12.06 12.13 9.8M
2023-08-24 12.85 12.96 12.50 12.60 8.0M
2023-08-23 13.10 13.21 12.79 12.85 9.8M
2023-08-22 12.87 13.30 12.72 13.27 12.6M
2023-08-21 12.81 13.20 12.70 12.74 8.6M
2023-08-18 13.29 13.46 12.80 12.80 7.8M
2023-08-17 13.10 13.37 12.95 13.29 5.5M
2023-08-16 13.43 13.49 13.13 13.15 6.9M
2023-08-15 13.78 13.81 13.36 13.52 5.4M
2023-08-14 13.50 13.81 13.30 13.80 6.3M
2023-08-11 13.82 13.94 13.60 13.60 5.8M
2023-08-10 13.81 13.91 13.61 13.80 7.0M
2023-08-09 13.95 14.20 13.76 13.85 10.6M
2023-08-08 14.20 14.23 13.91 14.00 9.6M
2023-08-07 13.69 14.35 13.68 14.20 18.9M
2023-08-04 13.35 13.80 13.35 13.73 11.1M
2023-08-03 13.33 13.51 13.29 13.34 6.2M
2023-08-02 13.10 13.42 13.07 13.41 7.7M
2023-08-01 13.15 13.31 12.95 13.22 6.9M
2023-07-31 13.05 13.34 13.00 13.15 7.0M
2023-07-28 12.91 13.14 12.77 13.07 7.7M
2023-07-27 13.22 13.29 12.88 12.93 9.3M
2023-07-26 13.55 13.61 13.16 13.22 9.2M
2023-07-25 13.50 13.64 13.43 13.59 5.9M
2023-07-24 13.30 13.54 13.16 13.38 5.2M
2023-07-21 13.35 13.49 13.22 13.30 6.0M
2023-07-20 13.85 13.87 13.39 13.39 9.6M
2023-07-19 13.85 13.95 13.68 13.80 6.0M
2023-07-18 14.17 14.17 13.79 13.83 10.1M
2023-07-17 14.16 14.39 14.07 14.18 9.3M
2023-07-14 13.89 14.23 13.88 14.13 9.2M
2023-07-13 13.75 13.97 13.59 13.89 9.6M
2023-07-12 14.11 14.15 13.76 13.77 10.6M
2023-07-11 14.23 14.23 13.96 14.12 8.0M
2023-07-10 14.40 14.44 14.11 14.20 8.9M
2023-07-07 14.54 14.66 14.14 14.40 8.7M
2023-07-06 14.60 14.90 14.54 14.55 8.1M
2023-07-05 15.10 15.11 14.70 14.70 8.2M
2023-07-04 15.08 15.28 14.93 15.02 10.0M
2023-07-03 14.74 15.16 14.55 15.08 14.9M
2023-06-30 14.64 14.72 14.46 14.67 7.8M
2023-06-29 14.40 14.68 14.26 14.57 10.7M
2023-06-28 14.82 14.82 14.03 14.40 15.5M
2023-06-27 14.94 14.98 14.75 14.83 11.3M
2023-06-26 15.82 15.98 14.77 14.81 20.9M
2023-06-21 16.92 16.97 15.80 15.84 30.4M
2023-06-20 17.22 17.24 16.87 17.07 19.0M
2023-06-19 16.29 17.38 16.18 17.09 28.3M
2023-06-16 15.81 16.49 15.70 16.27 16.3M
2023-06-15 16.18 16.38 15.81 15.89 10.5M
2023-06-14 15.93 16.24 15.79 16.14 14.7M
2023-06-13 15.51 16.25 15.40 15.95 20.9M
2023-06-12 15.41 15.68 15.41 15.51 10.2M
2023-06-09 15.54 15.75 15.35 15.50 9.2M
2023-06-08 15.45 15.85 15.30 15.54 12.4M
2023-06-07 15.07 15.61 14.95 15.48 14.7M
2023-06-06 15.45 15.54 15.01 15.07 12.1M
2023-06-05 15.35 15.45 15.28 15.38 9.3M
2023-06-02 15.44 15.58 15.34 15.38 12.2M
2023-06-01 14.82 15.60 14.67 15.41 21.6M
2023-05-31 14.69 15.10 14.69 14.90 12.4M
2023-05-30 14.48 14.78 14.26 14.77 11.1M
2023-05-29 14.33 14.77 14.31 14.48 9.1M
2023-05-26 14.15 14.33 14.08 14.31 5.8M
2023-05-25 14.28 14.47 13.90 14.20 9.5M
2023-05-24 14.45 14.46 14.18 14.28 8.4M
2023-05-23 14.66 14.68 14.50 14.52 6.9M
2023-05-22 14.83 14.84 14.50 14.64 8.0M
2023-05-19 14.70 14.90 14.49 14.74 11.0M
2023-05-18 14.49 14.89 14.48 14.80 13.5M
2023-05-17 14.40 14.52 14.28 14.46 7.3M
2023-05-16 14.46 14.53 14.34 14.40 8.1M
2023-05-15 14.78 14.78 14.17 14.47 13.9M
2023-05-12 14.63 14.96 14.58 14.82 13.2M
2023-05-11 14.79 14.94 14.44 14.58 14.6M
2023-05-10 15.04 15.15 14.69 14.83 14.9M
2023-05-09 15.60 15.60 15.03 15.07 20.0M
2023-05-08 15.25 16.09 15.08 15.68 27.8M
2023-05-05 15.06 15.49 14.80 15.19 29.8M
2023-05-04 16.41 16.48 14.94 14.99 45.4M
2023-04-28 16.69 16.95 16.39 16.60 32.9M
2023-04-27 15.55 17.08 15.55 16.58 54.9M
2023-04-26 15.46 15.66 14.87 15.53 21.7M
2023-04-25 15.83 15.95 15.25 15.42 19.4M
2023-04-24 16.09 16.37 15.76 15.85 19.2M
2023-04-21 17.30 17.30 16.15 16.16 36.8M
2023-04-20 17.19 17.76 17.08 17.37 30.1M
2023-04-19 16.71 17.58 16.64 16.93 30.1M
2023-04-18 16.95 17.14 16.61 16.88 23.1M
2023-04-17 17.81 17.96 16.94 17.00 45.7M
2023-04-14 17.97 18.41 17.46 18.01 40.9M
2023-04-13 17.65 18.15 17.47 17.57 37.2M
2023-04-12 16.90 18.59 16.80 17.59 66.3M
2023-04-11 16.80 17.08 16.39 17.06 24.5M
2023-04-10 17.56 17.88 16.55 16.77 32.7M
2023-04-07 17.37 17.50 16.89 17.38 29.4M
2023-04-06 17.17 17.59 16.97 17.31 29.5M
2023-04-04 17.85 18.29 17.18 17.38 58.7M
2023-04-03 16.70 17.76 16.61 17.50 51.7M
2023-03-31 16.71 16.83 16.21 16.71 31.2M
2023-03-30 16.47 17.15 16.00 16.78 46.9M
2023-03-29 16.23 17.30 16.21 16.49 56.1M
2023-03-28 16.68 16.68 15.70 16.09 45.4M
2023-03-27 16.28 16.75 15.81 16.75 47.7M
2023-03-24 16.66 16.66 15.83 16.28 34.6M
2023-03-23 16.22 16.79 15.96 16.66 30.2M
2023-03-22 15.94 16.35 15.78 16.32 16.2M
2023-03-21 15.72 16.09 15.44 15.95 15.2M
2023-03-20 16.56 16.58 15.65 15.73 24.0M
2023-03-17 16.50 16.77 16.44 16.56 15.8M
2023-03-16 16.55 16.62 16.00 16.30 18.7M
2023-03-15 17.15 17.42 16.42 16.55 23.7M
2023-03-14 16.99 17.30 16.68 16.98 30.8M
2023-03-13 16.50 17.18 16.21 17.03 35.8M
2023-03-10 16.31 16.87 16.20 16.65 31.5M
2023-03-09 16.33 16.75 16.00 16.65 23.6M
2023-03-08 15.88 16.49 15.83 16.30 19.4M
2023-03-07 16.30 16.49 15.84 15.88 16.6M
2023-03-06 16.50 16.63 16.21 16.27 17.2M
2023-03-03 16.94 16.94 16.23 16.50 21.9M
2023-03-02 16.57 17.44 16.40 16.99 37.8M
2023-03-01 15.46 16.88 15.45 16.55 50.9M
2023-02-28 15.80 15.95 15.32 15.60 42.5M
2023-02-27 15.50 15.50 14.99 15.27 18.5M
2023-02-24 15.45 15.64 15.25 15.52 12.6M
2023-02-23 15.94 15.95 15.25 15.38 20.6M
2023-02-22 15.42 16.29 15.30 16.03 24.9M
2023-02-21 15.65 16.17 15.52 15.57 19.0M
2023-02-20 15.57 16.30 15.42 15.68 24.6M
2023-02-17 16.80 16.85 15.49 15.56 34.9M
2023-02-16 16.82 17.64 16.72 16.88 27.6M
2023-02-15 16.55 17.20 16.51 17.02 25.6M
2023-02-14 16.89 17.05 16.52 16.72 22.3M
2023-02-13 17.09 17.69 16.20 16.89 61.6M
2023-02-10 17.92 18.16 17.50 17.76 24.2M
2023-02-09 17.40 17.98 17.18 17.82 19.7M
2023-02-08 17.59 18.14 17.27 17.55 24.4M
2023-02-07 18.63 18.69 17.67 17.81 36.5M
2023-02-06 17.58 18.80 17.58 18.49 57.1M
2023-02-03 16.76 17.54 16.58 17.33 33.7M
2023-02-02 16.65 17.50 16.60 16.78 31.3M
2023-02-01 16.30 16.81 16.23 16.76 26.7M
2023-01-31 16.56 16.60 16.20 16.30 27.0M
2023-01-30 17.06 17.32 16.50 16.65 55.6M
2023-01-20 15.52 17.05 15.52 17.05 61.0M
2023-01-19 15.05 15.80 15.02 15.50 19.7M
2023-01-18 14.73 15.27 14.68 15.12 12.7M
2023-01-17 14.96 14.97 14.69 14.73 9.4M
2023-01-16 14.88 15.25 14.61 14.97 19.4M
2023-01-13 14.58 14.60 14.26 14.37 6.7M
2023-01-12 14.58 14.76 14.42 14.50 9.4M
2023-01-11 14.89 15.12 14.56 14.61 12.9M
2023-01-10 14.86 15.01 14.65 14.90 9.1M
2023-01-09 14.95 15.09 14.81 14.90 8.5M
2023-01-06 15.01 15.16 14.81 14.89 11.0M
2023-01-05 14.94 15.13 14.66 15.03 14.9M
2023-01-04 14.65 15.10 14.57 14.95 22.7M
2023-01-03 13.77 14.79 13.70 14.71 23.0M