Lingyi iTech Guangdong Co (002600)

002600
🏛️ China →
14.71
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 7.41 7.46 7.35 7.36 47.7M
2021-12-30 7.38 7.48 7.30 7.39 67.6M
2021-12-29 7.48 7.65 7.38 7.42 79.5M
2021-12-28 7.63 7.66 7.45 7.52 83.6M
2021-12-27 7.59 7.91 7.45 7.69 135.0M
2021-12-24 7.32 8.08 7.31 7.59 194.8M
2021-12-23 7.50 7.60 7.36 7.38 85.7M
2021-12-22 7.27 7.54 7.20 7.50 124.0M
2021-12-21 7.13 7.31 7.13 7.26 56.8M
2021-12-20 7.15 7.27 7.13 7.13 58.6M
2021-12-17 7.44 7.47 7.17 7.17 103.4M
2021-12-16 7.40 7.47 7.35 7.43 71.3M
2021-12-15 7.46 7.53 7.40 7.40 74.0M
2021-12-14 7.46 7.64 7.37 7.48 97.6M
2021-12-13 7.60 7.75 7.49 7.50 119.8M
2021-12-10 7.47 7.67 7.42 7.61 124.0M
2021-12-09 7.60 7.74 7.50 7.54 147.5M
2021-12-08 7.48 7.67 7.36 7.59 163.2M
2021-12-07 7.50 7.58 7.23 7.53 228.2M
2021-12-06 7.79 7.84 7.42 7.44 259.3M
2021-12-03 8.07 8.07 7.55 7.75 437.9M
2021-12-02 8.21 8.21 7.94 8.21 549.2M
2021-12-01 6.81 7.46 6.78 7.46 216.1M
2021-11-30 6.93 7.00 6.73 6.78 71.2M
2021-11-29 6.88 6.95 6.85 6.93 64.9M
2021-11-26 7.01 7.14 6.99 7.03 70.2M
2021-11-25 7.10 7.15 7.02 7.05 66.2M
2021-11-24 7.04 7.22 6.97 7.12 127.1M
2021-11-23 7.14 7.20 7.02 7.05 88.2M
2021-11-22 6.85 7.17 6.81 7.13 131.7M
2021-11-19 6.72 7.03 6.69 6.86 65.2M
2021-11-18 6.94 7.03 6.75 6.75 72.3M
2021-11-17 6.84 7.02 6.75 6.97 75.4M
2021-11-16 6.96 7.07 6.83 6.86 77.6M
2021-11-15 6.95 7.20 6.89 7.00 131.6M
2021-11-12 6.72 6.88 6.66 6.82 81.2M
2021-11-11 6.51 6.78 6.50 6.72 76.2M
2021-11-10 6.53 6.68 6.52 6.58 49.9M
2021-11-09 6.68 6.68 6.53 6.56 52.4M
2021-11-08 6.76 6.78 6.50 6.67 80.9M
2021-11-05 6.61 6.93 6.57 6.76 120.1M
2021-11-04 6.60 6.75 6.55 6.64 64.4M
2021-11-03 6.58 6.67 6.48 6.61 54.0M
2021-11-02 6.78 6.80 6.54 6.58 82.0M
2021-11-01 6.68 6.93 6.64 6.87 100.6M
2021-10-29 6.59 6.77 6.52 6.66 83.0M
2021-10-28 6.51 6.80 6.47 6.50 97.4M
2021-10-27 6.52 6.98 6.28 6.65 175.7M
2021-10-26 5.84 6.42 5.83 6.42 90.5M
2021-10-25 5.94 5.94 5.81 5.84 30.1M
2021-10-22 5.90 5.97 5.88 5.94 24.8M
2021-10-21 6.06 6.09 5.90 5.91 38.6M
2021-10-20 6.15 6.16 6.06 6.06 23.2M
2021-10-19 6.08 6.14 6.03 6.14 23.1M
2021-10-18 6.24 6.26 6.07 6.09 37.8M
2021-10-15 6.42 6.42 6.25 6.26 37.1M
2021-10-14 6.52 6.52 6.31 6.39 42.8M
2021-10-13 6.50 6.54 6.47 6.52 15.0M
2021-10-12 6.54 6.56 6.45 6.51 24.1M
2021-10-11 6.58 6.64 6.54 6.57 24.5M
2021-10-08 6.50 6.62 6.48 6.58 25.6M
2021-09-30 6.44 6.53 6.43 6.46 32.0M
2021-09-29 6.62 6.64 6.44 6.44 41.4M
2021-09-28 6.68 6.74 6.64 6.66 26.3M
2021-09-27 6.86 6.88 6.69 6.71 33.8M
2021-09-24 6.85 6.90 6.74 6.78 40.2M
2021-09-23 6.86 7.05 6.83 6.90 56.7M
2021-09-22 6.86 6.96 6.82 6.85 29.3M
2021-09-17 6.76 6.97 6.71 6.91 46.0M
2021-09-16 6.79 6.90 6.76 6.76 38.9M
2021-09-15 7.01 7.01 6.79 6.82 63.8M
2021-09-14 7.13 7.13 7.01 7.02 42.4M
2021-09-13 7.10 7.13 7.03 7.10 37.9M
2021-09-10 7.06 7.14 7.06 7.09 39.1M
2021-09-09 7.21 7.22 7.08 7.09 49.1M
2021-09-08 7.19 7.30 7.16 7.21 62.3M
2021-09-07 7.06 7.25 7.03 7.17 72.4M
2021-09-06 7.04 7.21 7.00 7.08 68.1M
2021-09-03 6.81 7.07 6.78 7.02 79.0M
2021-09-02 6.86 6.91 6.79 6.81 40.5M
2021-09-01 6.68 6.87 6.59 6.86 60.6M
2021-08-31 6.72 6.74 6.52 6.69 59.2M
2021-08-30 6.80 6.80 6.70 6.72 46.7M
2021-08-27 6.92 6.95 6.70 6.84 91.2M
2021-08-26 7.02 7.04 6.95 6.96 35.5M
2021-08-25 7.09 7.09 7.01 7.04 38.9M
2021-08-24 7.17 7.18 7.05 7.09 42.7M
2021-08-23 7.05 7.16 7.03 7.13 47.2M
2021-08-20 7.08 7.10 6.97 7.05 35.8M
2021-08-19 6.93 7.18 6.91 7.09 54.2M
2021-08-18 7.01 7.02 6.90 6.97 41.2M
2021-08-17 7.12 7.18 7.00 7.02 52.2M
2021-08-16 7.15 7.20 7.10 7.14 51.1M
2021-08-13 7.16 7.30 7.10 7.21 94.7M
2021-08-12 6.95 7.48 6.92 7.22 195.4M
2021-08-11 6.86 6.88 6.78 6.81 51.0M
2021-08-10 6.96 6.98 6.86 6.90 52.1M
2021-08-09 6.97 7.01 6.87 6.99 48.2M
2021-08-06 6.88 6.99 6.75 6.96 46.6M
2021-08-05 7.01 7.03 6.86 6.88 50.1M
2021-08-04 6.98 7.12 6.96 7.05 63.9M
2021-08-03 7.06 7.19 7.00 7.02 54.6M
2021-08-02 6.88 7.15 6.81 7.05 72.7M
2021-07-30 6.87 6.91 6.73 6.90 53.7M
2021-07-29 6.83 6.94 6.70 6.88 69.9M
2021-07-28 7.10 7.12 6.72 6.77 73.5M
2021-07-27 7.19 7.24 7.10 7.14 58.4M
2021-07-26 7.36 7.36 7.08 7.17 71.5M
2021-07-23 7.40 7.40 7.27 7.31 71.6M
2021-07-22 7.40 7.64 7.36 7.47 137.8M
2021-07-21 7.32 7.33 7.19 7.20 72.5M
2021-07-20 7.22 7.32 7.19 7.28 49.5M
2021-07-19 7.46 7.54 7.16 7.21 108.7M
2021-07-16 7.57 7.63 7.45 7.46 88.3M
2021-07-15 7.71 7.71 7.53 7.57 83.6M
2021-07-14 7.56 7.85 7.56 7.73 139.5M
2021-07-13 7.44 7.87 7.44 7.70 270.5M
2021-07-12 8.23 8.47 8.23 8.23 88.6M
2021-07-09 9.13 9.25 9.01 9.14 113.1M
2021-07-08 8.96 9.26 8.92 9.15 148.3M
2021-07-07 8.71 9.14 8.55 9.01 150.1M
2021-07-06 8.98 8.98 8.71 8.81 90.1M
2021-07-05 8.88 9.04 8.73 8.98 98.6M
2021-07-02 8.86 8.99 8.70 8.91 95.0M
2021-07-01 9.13 9.14 8.85 8.87 127.6M
2021-06-30 9.05 9.40 8.96 9.19 146.8M
2021-06-29 9.36 9.40 8.94 9.01 169.9M
2021-06-28 9.45 9.45 9.20 9.33 136.6M
2021-06-25 9.26 9.59 9.13 9.45 256.7M
2021-06-24 9.11 9.80 9.00 9.46 456.5M
2021-06-23 8.23 9.11 8.18 9.11 333.3M
2021-06-22 8.45 8.48 8.23 8.28 64.2M
2021-06-21 8.24 8.48 8.15 8.41 88.8M
2021-06-18 8.16 8.33 8.07 8.27 79.7M
2021-06-17 7.98 8.15 7.90 8.13 60.8M
2021-06-16 8.05 8.15 7.96 7.98 54.2M
2021-06-15 8.25 8.37 8.09 8.14 104.3M
2021-06-11 7.93 8.00 7.78 7.94 79.3M
2021-06-10 8.07 8.12 7.90 7.92 102.5M
2021-06-09 8.37 8.45 8.01 8.08 85.2M
2021-06-08 8.52 8.54 8.35 8.39 46.8M
2021-06-07 8.41 8.59 8.40 8.50 56.5M
2021-06-04 8.41 8.52 8.35 8.38 48.1M
2021-06-03 8.49 8.65 8.41 8.44 51.5M
2021-06-02 8.70 8.73 8.51 8.53 65.6M
2021-06-01 8.48 8.80 8.41 8.76 98.0M
2021-05-31 8.56 8.61 8.44 8.53 54.8M
2021-05-28 8.67 8.69 8.53 8.56 60.7M
2021-05-27 8.34 8.75 8.32 8.68 110.7M
2021-05-26 8.46 8.63 8.36 8.40 74.6M
2021-05-25 8.30 8.54 8.23 8.51 77.8M
2021-05-24 8.43 8.43 8.20 8.36 64.5M
2021-05-21 8.33 8.78 8.32 8.43 122.8M
2021-05-20 8.10 8.17 8.04 8.14 30.5M
2021-05-19 8.13 8.25 8.07 8.17 37.8M
2021-05-18 8.16 8.21 8.06 8.15 31.9M
2021-05-17 8.12 8.28 8.12 8.13 51.0M
2021-05-14 8.04 8.12 7.92 8.11 46.9M
2021-05-13 7.89 8.11 7.86 8.03 37.8M
2021-05-12 7.89 8.03 7.86 7.99 34.7M
2021-05-11 7.93 7.97 7.75 7.97 49.1M
2021-05-10 8.10 8.13 7.91 7.97 51.0M
2021-05-07 8.24 8.31 8.13 8.14 41.5M
2021-05-06 8.19 8.37 8.15 8.28 32.8M
2021-04-30 8.42 8.47 8.17 8.24 54.8M
2021-04-29 8.42 8.52 8.39 8.42 38.0M
2021-04-28 8.64 8.68 8.40 8.46 50.6M
2021-04-27 8.57 8.61 8.32 8.60 62.8M
2021-04-26 8.67 8.78 8.53 8.62 59.1M
2021-04-23 8.76 8.80 8.66 8.67 56.7M
2021-04-22 8.70 8.97 8.66 8.83 94.5M
2021-04-21 8.60 8.72 8.51 8.70 50.5M
2021-04-20 8.73 8.81 8.61 8.67 70.4M
2021-04-19 8.55 8.92 8.50 8.77 124.5M
2021-04-16 8.24 8.47 8.21 8.43 50.3M
2021-04-15 8.33 8.33 8.18 8.24 39.6M
2021-04-14 8.35 8.42 8.30 8.37 37.8M
2021-04-13 8.25 8.45 8.17 8.34 47.2M
2021-04-12 8.42 8.52 8.22 8.25 65.4M
2021-04-09 8.52 8.63 8.41 8.45 55.9M
2021-04-08 8.66 8.66 8.51 8.54 57.3M
2021-04-07 8.89 8.90 8.58 8.67 118.4M
2021-04-06 8.55 9.18 8.55 8.89 141.6M
2021-04-02 8.41 8.54 8.31 8.42 95.7M
2021-04-01 8.20 8.43 8.11 8.34 93.1M
2021-03-31 8.48 8.54 8.10 8.18 95.9M
2021-03-30 8.18 8.44 8.14 8.36 99.2M
2021-03-29 8.20 8.22 8.08 8.12 69.3M
2021-03-26 8.08 8.22 7.90 8.17 90.0M
2021-03-25 8.16 8.26 8.01 8.03 77.7M
2021-03-24 8.30 8.42 8.10 8.19 70.0M
2021-03-23 8.75 8.87 8.30 8.40 91.7M
2021-03-22 8.77 8.83 8.59 8.74 66.9M
2021-03-19 8.87 9.05 8.73 8.77 52.0M
2021-03-18 9.27 9.30 8.90 8.97 84.7M
2021-03-17 9.40 9.52 9.28 9.30 48.0M
2021-03-16 9.53 9.65 9.43 9.49 34.6M
2021-03-15 9.54 9.72 9.44 9.60 48.2M
2021-03-12 9.74 9.76 9.48 9.69 74.0M
2021-03-11 9.60 9.90 9.25 9.89 81.4M
2021-03-10 10.22 10.25 9.61 9.65 59.5M
2021-03-09 10.10 10.50 9.73 10.09 55.5M
2021-03-08 10.39 10.55 10.14 10.15 56.5M
2021-03-05 10.27 10.42 9.93 10.34 67.6M
2021-03-04 10.59 10.64 10.32 10.34 41.0M
2021-03-03 10.66 10.72 10.40 10.67 37.6M
2021-03-02 10.87 10.88 10.58 10.65 54.3M
2021-03-01 10.22 10.84 10.21 10.82 81.3M
2021-02-26 10.23 10.34 10.08 10.17 37.0M
2021-02-25 10.62 10.68 10.29 10.35 47.6M
2021-02-24 10.37 10.70 10.31 10.56 51.0M
2021-02-23 10.51 10.60 10.32 10.38 49.2M
2021-02-22 10.78 10.85 10.53 10.62 64.0M
2021-02-19 10.43 10.75 10.25 10.71 61.6M
2021-02-18 10.75 10.78 10.35 10.39 60.4M
2021-02-10 10.33 10.69 10.21 10.51 59.9M
2021-02-09 9.82 10.37 9.74 10.26 62.4M
2021-02-08 9.91 9.92 9.43 9.81 71.9M
2021-02-05 10.21 10.27 9.90 9.92 43.8M
2021-02-04 10.13 10.34 9.89 10.17 54.7M
2021-02-03 10.72 10.72 10.20 10.28 68.8M
2021-02-02 10.78 10.90 10.53 10.77 70.3M
2021-02-01 10.42 11.06 10.37 10.88 96.0M
2021-01-29 10.55 10.66 10.17 10.31 79.0M
2021-01-28 10.45 10.60 9.98 10.19 113.2M
2021-01-27 10.71 10.89 10.46 10.63 86.3M
2021-01-26 11.20 11.28 10.75 10.79 88.2M
2021-01-25 11.50 11.50 10.88 11.18 119.3M
2021-01-22 11.90 12.00 11.58 11.69 100.0M
2021-01-21 11.83 12.14 11.50 11.88 117.8M
2021-01-20 11.77 11.97 11.66 11.82 55.1M
2021-01-19 12.05 12.05 11.68 11.81 72.5M
2021-01-18 11.95 12.28 11.80 12.05 62.3M
2021-01-15 12.25 12.35 11.70 11.90 85.6M
2021-01-14 12.67 12.92 12.30 12.41 88.6M
2021-01-13 12.58 12.77 12.31 12.60 92.7M
2021-01-12 12.20 12.62 12.02 12.49 107.7M
2021-01-11 11.90 12.17 11.82 12.14 119.3M
2021-01-08 11.55 11.96 11.55 11.88 75.8M
2021-01-07 11.93 12.30 11.49 11.85 100.0M
2021-01-06 12.20 12.25 11.72 11.80 99.2M
2021-01-05 11.65 12.27 11.56 12.20 112.8M
2021-01-04 11.97 11.97 11.49 11.77 106.1M