Linkage Software Co Ltd (688588)

688588
🏛️ China →
18.61
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.33 18.88 18.33 18.83 1,850.3K
09:35 18.82 18.89 18.73 18.76 957.7K
09:40 18.75 18.82 18.71 18.82 418.7K
09:45 18.82 18.82 18.73 18.73 389.2K
09:50 18.73 18.78 18.66 18.66 486.6K
09:55 18.66 18.69 18.60 18.62 370.0K
10:00 18.61 18.61 18.52 18.55 281.2K
10:05 18.58 18.61 18.57 18.59 118.1K
10:10 18.58 18.68 18.58 18.62 159.4K
10:15 18.62 18.67 18.58 18.67 162.6K
10:20 18.67 18.68 18.60 18.61 141.4K
10:25 18.61 18.61 18.50 18.52 327.3K
10:30 18.52 18.63 18.50 18.63 170.7K
10:35 18.62 18.65 18.60 18.60 91.6K
10:40 18.61 18.61 18.54 18.56 90.4K
10:45 18.59 18.62 18.56 18.56 113.8K
10:50 18.56 18.60 18.54 18.60 114.5K
10:55 18.59 18.70 18.59 18.70 230.6K
11:00 18.70 18.75 18.66 18.75 85.1K
11:05 18.75 18.75 18.71 18.72 61.5K
11:10 18.73 18.79 18.70 18.79 163.4K
11:15 18.79 18.79 18.71 18.72 138.3K
11:20 18.72 18.77 18.71 18.74 165.5K
11:25 18.74 18.79 18.73 18.73 127.6K
13:00 18.76 18.76 18.60 18.66 243.6K
13:05 18.65 18.65 18.61 18.64 155.0K
13:10 18.64 18.68 18.62 18.66 176.8K
13:15 18.65 18.72 18.65 18.70 64.1K
13:20 18.70 18.71 18.67 18.70 101.2K
13:25 18.70 18.71 18.66 18.68 105.9K
13:30 18.68 18.68 18.58 18.61 131.6K
13:35 18.61 18.64 18.59 18.64 123.3K
13:40 18.62 18.65 18.61 18.64 114.9K
13:45 18.64 18.65 18.57 18.59 106.4K
13:50 18.58 18.60 18.57 18.60 77.4K
13:55 18.60 18.65 18.59 18.65 175.7K
14:00 18.65 18.67 18.63 18.64 68.2K
14:05 18.64 18.67 18.64 18.64 111.6K
14:10 18.64 18.65 18.61 18.62 93.8K
14:15 18.62 18.69 18.61 18.68 301.7K
14:20 18.68 18.68 18.65 18.67 113.0K
14:25 18.67 18.72 18.67 18.70 381.3K
14:30 18.69 18.70 18.65 18.67 219.0K
14:35 18.66 18.67 18.62 18.63 164.1K
14:40 18.63 18.66 18.62 18.66 203.5K
14:45 18.65 18.67 18.63 18.67 251.9K
14:50 18.67 18.67 18.63 18.64 365.9K
14:55 18.64 18.65 18.61 18.61 511.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 18.30 18.90 18.30 18.61 11.6M
2025-09-29 17.80 18.46 17.66 18.46 12.1M
2025-09-26 18.13 18.45 17.80 17.83 10.0M
2025-09-25 18.21 18.64 18.00 18.28 10.9M
2025-09-24 17.42 18.23 17.35 18.19 11.0M
2025-09-23 17.94 17.94 17.05 17.54 14.6M
2025-09-22 17.99 18.15 17.86 18.07 8.1M
2025-09-19 18.65 18.76 17.91 17.91 12.3M
2025-09-18 18.99 19.48 18.20 18.40 21.5M
2025-09-17 18.42 19.14 18.14 19.04 18.3M
2025-09-16 18.11 18.46 17.74 18.41 13.3M
2025-09-15 18.46 18.47 18.00 18.01 11.9M
2025-09-12 18.75 19.06 18.52 18.63 13.9M
2025-09-11 17.95 18.72 17.77 18.64 15.2M
2025-09-10 17.90 18.32 17.90 18.00 9.2M
2025-09-09 18.53 18.61 17.85 17.90 12.9M
2025-09-08 18.48 18.78 18.22 18.62 15.1M
2025-09-05 18.04 18.57 17.55 18.48 18.5M
2025-09-04 18.14 18.42 17.50 17.97 16.7M
2025-09-03 18.85 19.05 18.03 18.16 19.8M
2025-09-02 19.80 19.86 18.58 18.72 28.9M
2025-09-01 20.52 20.98 19.76 20.03 32.7M
2025-08-29 22.36 23.48 20.52 20.71 52.1M
2025-08-28 19.19 21.30 19.19 21.29 43.5M
2025-08-27 18.45 21.30 18.27 19.47 39.8M
2025-08-26 18.07 18.58 17.91 18.11 15.9M
2025-08-25 18.15 19.16 17.86 18.23 26.4M
2025-08-22 17.27 17.88 17.20 17.85 18.0M
2025-08-21 17.50 17.85 17.17 17.35 16.7M
2025-08-20 17.60 17.60 16.90 17.52 18.2M
2025-08-19 17.50 18.18 17.48 17.81 22.3M
2025-08-18 16.66 18.41 16.66 17.73 28.3M
2025-08-15 15.50 16.52 15.45 16.43 21.9M
2025-08-14 15.60 16.12 15.51 15.66 15.4M
2025-08-13 15.80 15.80 15.49 15.59 11.7M
2025-08-12 15.49 15.54 15.28 15.53 7.0M
2025-08-11 15.04 15.60 15.01 15.49 11.0M
2025-08-08 15.35 15.35 14.92 15.09 10.8M
2025-08-07 15.52 15.72 15.26 15.35 9.1M
2025-08-06 15.27 15.60 15.10 15.57 10.3M
2025-08-05 15.35 15.40 15.12 15.30 7.8M
2025-08-04 15.06 15.34 15.04 15.32 8.0M
2025-08-01 15.18 15.40 14.88 15.21 11.9M
2025-07-31 15.42 15.65 15.14 15.20 12.9M
2025-07-30 15.55 15.55 15.12 15.33 9.8M
2025-07-29 15.12 15.78 15.01 15.53 14.4M
2025-07-28 15.08 15.28 14.82 15.18 9.8M
2025-07-25 15.10 15.25 14.94 15.09 9.0M
2025-07-24 14.77 15.20 14.72 15.00 11.2M
2025-07-23 14.72 15.06 14.61 14.89 13.4M
2025-07-22 14.76 14.87 14.61 14.69 7.1M
2025-07-21 14.79 14.86 14.65 14.75 8.3M
2025-07-18 14.94 14.98 14.65 14.73 8.8M
2025-07-17 14.96 15.03 14.81 14.88 8.2M
2025-07-16 14.80 15.10 14.68 14.89 14.9M
2025-07-15 15.28 15.55 15.05 15.47 12.6M
2025-07-14 15.80 15.80 15.27 15.34 13.7M
2025-07-11 14.96 15.92 14.71 15.55 21.8M
2025-07-10 14.75 14.99 14.56 14.88 10.2M
2025-07-09 14.98 15.19 14.74 14.78 11.9M
2025-07-08 14.47 15.03 14.40 15.00 15.8M
2025-07-07 14.22 14.55 14.16 14.53 8.7M
2025-07-04 14.16 14.55 14.03 14.24 8.6M
2025-07-03 14.13 14.32 14.10 14.25 5.3M
2025-07-02 14.48 14.48 14.08 14.13 7.6M
2025-07-01 14.57 14.68 14.23 14.47 8.7M
2025-06-30 14.53 14.70 14.51 14.57 7.4M
2025-06-27 14.58 14.92 14.46 14.51 10.0M
2025-06-26 14.73 14.84 14.54 14.57 13.1M
2025-06-25 14.14 14.65 14.00 14.55 15.7M
2025-06-24 13.58 14.15 13.51 14.09 11.3M
2025-06-23 13.04 13.56 13.01 13.51 4.7M
2025-06-20 13.31 13.44 13.09 13.10 4.1M
2025-06-19 13.60 13.78 13.31 13.36 5.1M
2025-06-18 13.54 13.75 13.41 13.70 5.9M
2025-06-17 13.71 13.87 13.55 13.62 5.2M
2025-06-16 13.15 13.72 13.15 13.70 6.7M
2025-06-13 13.57 13.63 13.23 13.28 5.1M
2025-06-12 13.50 13.75 13.50 13.65 4.0M
2025-06-11 13.42 13.72 13.42 13.58 4.5M
2025-06-10 13.86 13.86 13.30 13.42 6.7M
2025-06-09 13.75 13.98 13.75 13.83 5.8M
2025-06-06 13.89 13.93 13.66 13.74 5.1M
2025-06-05 13.79 13.92 13.60 13.88 8.1M
2025-06-04 13.41 13.71 13.31 13.70 7.1M
2025-06-03 13.40 13.65 13.30 13.41 7.9M
2025-05-30 13.57 13.66 13.35 13.39 6.9M
2025-05-29 12.93 13.77 12.91 13.69 11.9M
2025-05-28 13.04 13.14 12.89 12.93 4.1M
2025-05-27 13.21 13.22 12.97 13.02 5.0M
2025-05-26 13.10 13.32 13.10 13.21 4.6M
2025-05-23 13.42 13.52 13.05 13.12 5.7M
2025-05-22 13.53 13.73 13.39 13.39 5.2M
2025-05-21 13.76 13.77 13.41 13.53 5.3M
2025-05-20 13.71 13.78 13.53 13.75 5.9M
2025-05-19 13.62 13.73 13.40 13.66 5.0M
2025-05-16 13.58 13.72 13.49 13.61 4.8M
2025-05-15 14.08 14.10 13.58 13.63 6.9M
2025-05-14 13.90 14.33 13.69 14.11 11.0M
2025-05-13 14.28 14.28 13.90 13.93 6.1M
2025-05-12 14.24 14.24 13.93 14.09 8.3M
2025-05-09 14.46 14.56 13.99 14.02 10.0M
2025-05-08 14.53 14.64 14.41 14.51 13.1M
2025-05-07 14.71 15.05 14.42 14.56 24.9M
2025-05-06 14.25 14.52 14.14 14.42 25.7M
2025-04-30 13.00 14.54 12.99 14.25 30.8M
2025-04-29 12.07 12.60 12.03 12.45 6.1M
2025-04-28 11.95 12.35 11.90 12.24 6.7M
2025-04-25 11.99 12.12 11.86 12.01 4.1M
2025-04-24 12.15 12.21 11.82 11.98 3.5M
2025-04-23 12.04 12.36 12.04 12.22 4.6M
2025-04-22 12.07 12.19 12.00 12.06 4.2M
2025-04-21 11.88 12.15 11.63 12.11 5.4M
2025-04-18 11.74 11.92 11.64 11.85 4.0M
2025-04-17 11.83 11.98 11.70 11.77 4.4M
2025-04-16 11.96 12.04 11.50 11.83 4.7M
2025-04-15 12.05 12.15 11.89 11.98 3.0M
2025-04-14 12.03 12.21 11.97 12.05 4.9M
2025-04-11 11.67 12.04 11.63 11.88 4.9M
2025-04-10 11.72 12.15 11.72 11.73 7.3M
2025-04-09 10.96 11.68 10.38 11.50 8.9M
2025-04-08 10.91 11.50 10.75 11.10 8.7M
2025-04-07 12.50 12.50 10.50 10.60 10.3M
2025-04-03 13.20 13.45 13.02 13.12 3.8M
2025-04-02 13.34 13.58 13.20 13.28 3.5M
2025-04-01 13.26 13.61 13.18 13.42 6.2M
2025-03-31 13.13 13.36 12.93 13.23 5.7M
2025-03-28 13.29 13.40 13.16 13.20 4.3M
2025-03-27 13.34 13.72 13.19 13.46 5.0M
2025-03-26 13.25 13.48 13.23 13.39 4.7M
2025-03-25 13.20 13.41 13.13 13.24 6.0M
2025-03-24 13.48 13.53 12.93 13.31 7.8M
2025-03-21 13.58 13.87 13.46 13.53 7.2M
2025-03-20 13.73 13.84 13.60 13.68 5.2M
2025-03-19 13.90 13.93 13.71 13.79 5.2M
2025-03-18 14.01 14.10 13.87 13.95 5.6M
2025-03-17 14.47 14.47 13.87 13.90 8.0M
2025-03-14 13.44 14.36 13.27 14.10 12.5M
2025-03-13 13.80 13.80 13.21 13.46 6.9M
2025-03-12 13.70 14.12 13.56 13.83 7.2M
2025-03-11 13.50 13.71 13.40 13.66 5.3M
2025-03-10 13.93 13.95 13.52 13.64 8.1M
2025-03-07 14.30 14.38 13.83 13.97 10.6M
2025-03-06 13.50 14.43 13.50 14.24 15.1M
2025-03-05 13.49 13.50 13.18 13.38 7.9M
2025-03-04 12.88 13.43 12.88 13.38 9.6M
2025-03-03 13.50 13.57 13.00 13.11 13.4M
2025-02-28 14.48 14.53 13.30 13.36 14.1M
2025-02-27 14.81 15.22 14.31 14.62 11.4M
2025-02-26 14.87 14.98 14.61 14.93 8.0M
2025-02-25 14.74 15.15 14.67 14.77 8.4M
2025-02-24 15.14 15.15 14.66 14.98 11.8M
2025-02-21 14.85 15.18 14.51 15.07 11.8M
2025-02-20 14.47 14.89 14.37 14.75 10.0M
2025-02-19 14.17 14.62 14.12 14.56 10.1M
2025-02-18 15.02 15.17 14.12 14.18 14.5M
2025-02-17 15.44 15.54 14.93 15.17 12.2M
2025-02-14 15.08 15.31 14.81 15.18 12.2M
2025-02-13 15.85 15.98 15.00 15.02 16.6M
2025-02-12 15.12 15.82 15.03 15.69 15.4M
2025-02-11 15.11 15.67 14.81 15.12 15.9M
2025-02-10 14.70 15.43 14.60 15.34 17.6M
2025-02-07 14.48 15.00 14.37 14.66 17.8M
2025-02-06 14.18 14.60 13.99 14.54 12.3M
2025-02-05 14.12 14.62 14.08 14.29 12.6M
2025-01-27 14.84 14.95 13.87 13.88 12.7M
2025-01-24 13.70 14.75 13.69 14.63 13.3M
2025-01-23 13.85 14.66 13.70 13.93 12.7M
2025-01-22 13.70 13.74 13.47 13.64 4.9M
2025-01-21 13.69 13.79 13.42 13.69 5.4M
2025-01-20 13.78 13.93 13.50 13.59 6.1M
2025-01-17 13.57 13.73 13.34 13.59 6.3M
2025-01-16 13.62 14.05 13.41 13.45 6.7M
2025-01-15 13.64 13.88 13.41 13.49 7.6M
2025-01-14 12.80 13.62 12.68 13.61 8.6M
2025-01-13 12.67 13.02 12.41 12.70 6.0M
2025-01-10 12.76 13.06 12.61 12.76 7.9M
2025-01-09 12.81 13.05 12.70 12.73 6.3M
2025-01-08 12.68 13.14 12.27 12.88 9.7M
2025-01-07 12.06 12.68 12.06 12.67 6.8M
2025-01-06 12.30 12.47 11.92 12.06 8.6M
2025-01-03 13.29 13.35 12.38 12.45 8.6M
2025-01-02 13.60 13.79 13.01 13.16 9.5M