Linzhou Heavy Machinery Group Co Ltd (002535)

002535
🏛️ China →
3.96
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
2022-12-30 2.43 2.50 2.42 2.47 8.8M
2022-12-29 2.35 2.44 2.35 2.43 7.8M
2022-12-28 2.43 2.43 2.36 2.36 7.2M
2022-12-27 2.40 2.47 2.38 2.44 6.3M
2022-12-26 2.37 2.42 2.37 2.40 5.9M
2022-12-23 2.33 2.41 2.31 2.38 9.1M
2022-12-22 2.36 2.39 2.30 2.33 8.0M
2022-12-21 2.38 2.45 2.36 2.36 7.7M
2022-12-20 2.34 2.42 2.34 2.39 8.0M
2022-12-19 2.50 2.51 2.38 2.38 13.5M
2022-12-16 2.49 2.54 2.48 2.51 9.3M
2022-12-15 2.51 2.52 2.46 2.48 10.4M
2022-12-14 2.49 2.56 2.48 2.53 12.4M
2022-12-13 2.49 2.53 2.45 2.48 9.3M
2022-12-12 2.59 2.61 2.47 2.48 18.7M
2022-12-09 2.58 2.61 2.49 2.60 13.5M
2022-12-08 2.56 2.62 2.55 2.58 12.0M
2022-12-07 2.66 2.67 2.57 2.57 17.1M
2022-12-06 2.61 2.69 2.60 2.68 17.3M
2022-12-05 2.66 2.71 2.59 2.63 22.8M
2022-12-02 2.74 2.77 2.63 2.68 25.7M
2022-12-01 2.75 2.84 2.68 2.75 26.9M
2022-11-30 2.67 2.80 2.67 2.76 32.0M
2022-11-29 2.71 2.73 2.64 2.67 23.8M
2022-11-28 2.54 2.68 2.53 2.68 26.4M
2022-11-25 2.62 2.67 2.53 2.55 25.6M
2022-11-24 2.43 2.55 2.40 2.55 18.8M
2022-11-23 2.55 2.63 2.43 2.43 32.8M
2022-11-22 2.51 2.68 2.49 2.56 36.1M
2022-11-21 2.44 2.56 2.42 2.55 26.1M
2022-11-18 2.47 2.49 2.38 2.44 23.3M
2022-11-17 2.34 2.46 2.33 2.46 25.9M
2022-11-16 2.30 2.37 2.30 2.34 11.9M
2022-11-15 2.31 2.40 2.29 2.33 15.5M
2022-11-14 2.32 2.34 2.25 2.32 15.6M
2022-11-11 2.37 2.39 2.31 2.33 16.9M
2022-11-10 2.38 2.42 2.32 2.34 19.6M
2022-11-09 2.26 2.36 2.25 2.36 21.0M
2022-11-08 2.27 2.27 2.23 2.25 6.5M
2022-11-07 2.19 2.27 2.17 2.26 13.1M
2022-11-04 2.19 2.21 2.18 2.20 9.2M
2022-11-03 2.16 2.22 2.14 2.19 10.6M
2022-11-02 2.17 2.18 2.15 2.16 10.0M
2022-11-01 2.16 2.19 2.15 2.18 8.5M
2022-10-31 2.13 2.19 2.11 2.15 8.3M
2022-10-28 2.24 2.25 2.14 2.14 15.8M
2022-10-27 2.24 2.35 2.23 2.25 14.7M
2022-10-26 2.24 2.28 2.22 2.25 12.0M
2022-10-25 2.11 2.22 2.11 2.22 16.0M
2022-10-24 2.26 2.29 2.17 2.17 25.0M
2022-10-21 2.19 2.31 2.19 2.28 27.4M
2022-10-20 2.18 2.21 2.15 2.20 13.1M
2022-10-19 2.19 2.26 2.13 2.19 28.1M
2022-10-18 2.14 2.19 2.14 2.19 17.8M
2022-10-17 2.06 2.11 2.04 2.09 19.6M
2022-10-14 2.02 2.02 2.02 2.02 1.8M
2022-10-13 1.91 1.94 1.90 1.92 6.4M
2022-10-12 1.88 1.93 1.85 1.93 8.4M
2022-10-11 1.91 1.93 1.83 1.90 9.3M
2022-10-10 1.93 1.96 1.90 1.92 7.8M
2022-09-30 1.90 1.95 1.86 1.93 10.7M
2022-09-29 1.95 1.97 1.86 1.90 8.7M
2022-09-28 1.97 2.02 1.93 1.93 10.4M
2022-09-27 1.96 2.01 1.92 1.98 14.9M
2022-09-26 2.04 2.06 1.98 1.98 14.8M
2022-09-23 2.18 2.20 2.08 2.08 23.5M
2022-09-22 2.20 2.24 2.18 2.19 11.6M
2022-09-21 2.19 2.25 2.17 2.22 13.6M
2022-09-20 2.20 2.24 2.15 2.19 14.7M
2022-09-19 2.35 2.35 2.22 2.22 24.6M
2022-09-16 2.30 2.43 2.27 2.34 35.2M
2022-09-15 2.30 2.32 2.23 2.31 30.1M
2022-09-14 2.20 2.28 2.17 2.28 34.1M
2022-09-13 2.14 2.20 2.14 2.17 10.1M
2022-09-09 2.17 2.18 2.10 2.14 12.5M
2022-09-08 2.18 2.22 2.17 2.18 8.7M
2022-09-07 2.19 2.20 2.15 2.19 11.0M
2022-09-06 2.19 2.24 2.17 2.19 10.4M
2022-09-05 2.15 2.19 2.13 2.18 8.5M
2022-09-02 2.13 2.18 2.10 2.15 11.8M
2022-09-01 2.15 2.20 2.12 2.13 16.9M
2022-08-31 2.28 2.34 2.18 2.19 23.1M
2022-08-30 2.26 2.36 2.23 2.29 27.2M
2022-08-29 2.19 2.32 2.17 2.25 17.6M
2022-08-26 2.18 2.25 2.17 2.22 16.1M
2022-08-25 2.20 2.21 2.14 2.20 27.0M
2022-08-24 2.20 2.29 2.19 2.24 35.6M
2022-08-23 2.21 2.22 2.16 2.18 17.8M
2022-08-22 2.19 2.26 2.18 2.23 13.5M
2022-08-19 2.21 2.24 2.14 2.21 18.4M
2022-08-18 2.29 2.30 2.20 2.22 26.4M
2022-08-17 2.22 2.32 2.19 2.31 27.4M
2022-08-16 2.27 2.27 2.19 2.21 20.8M
2022-08-15 2.17 2.28 2.13 2.26 24.7M
2022-08-12 2.11 2.23 2.08 2.17 27.0M
2022-08-11 2.15 2.20 2.09 2.12 25.7M
2022-08-10 2.28 2.28 2.14 2.15 34.2M
2022-08-09 2.14 2.25 2.14 2.25 20.3M
2022-08-08 2.11 2.22 2.09 2.14 40.2M
2022-08-05 2.20 2.27 2.20 2.20 25.2M
2022-08-04 2.50 2.56 2.32 2.32 85.2M
2022-08-03 2.44 2.44 2.39 2.44 16.0M
2022-08-02 2.32 2.32 2.25 2.32 57.7M
2022-08-01 2.10 2.21 2.06 2.21 16.1M
2022-07-29 2.14 2.28 2.10 2.10 32.2M
2022-07-28 2.06 2.17 2.06 2.17 29.3M
2022-07-27 2.21 2.21 2.04 2.07 41.6M
2022-07-26 2.08 2.10 2.06 2.10 8.5M
2022-07-25 1.87 2.00 1.87 2.00 16.3M
2022-07-22 1.86 1.92 1.86 1.90 9.9M
2022-07-21 1.88 1.91 1.86 1.87 11.7M
2022-07-20 1.85 1.92 1.84 1.91 13.0M
2022-07-19 1.84 1.90 1.83 1.84 13.0M
2022-07-18 1.82 1.87 1.81 1.86 18.2M
2022-07-15 1.97 1.97 1.91 1.91 19.4M
2022-07-14 1.91 2.01 1.91 2.01 25.2M
2022-07-13 1.88 1.92 1.86 1.91 11.4M
2022-07-12 1.91 1.97 1.86 1.90 19.0M
2022-07-11 1.83 1.92 1.80 1.92 18.2M
2022-07-08 1.80 1.86 1.79 1.83 13.0M
2022-07-07 1.83 1.91 1.81 1.82 15.6M
2022-07-06 1.81 1.90 1.78 1.84 25.5M
2022-07-05 1.74 1.84 1.74 1.83 27.2M
2022-07-04 1.76 1.78 1.73 1.75 16.3M
2022-07-01 1.68 1.77 1.67 1.77 25.0M
2022-06-30 1.66 1.71 1.65 1.69 6.9M
2022-06-29 1.69 1.70 1.66 1.66 8.4M
2022-06-28 1.71 1.72 1.69 1.69 8.2M
2022-06-27 1.68 1.72 1.68 1.71 9.7M
2022-06-24 1.65 1.72 1.64 1.68 10.1M
2022-06-23 1.63 1.67 1.62 1.65 6.9M
2022-06-22 1.64 1.66 1.63 1.64 4.3M
2022-06-21 1.64 1.66 1.62 1.65 5.7M
2022-06-20 1.65 1.66 1.63 1.65 5.6M
2022-06-17 1.65 1.67 1.64 1.65 6.1M
2022-06-16 1.64 1.67 1.63 1.66 6.1M
2022-06-15 1.63 1.67 1.63 1.64 5.8M
2022-06-14 1.65 1.66 1.61 1.64 7.2M
2022-06-13 1.67 1.69 1.65 1.66 5.6M
2022-06-10 1.66 1.69 1.65 1.69 4.9M
2022-06-09 1.70 1.71 1.65 1.67 7.4M
2022-06-08 1.70 1.72 1.68 1.70 7.6M
2022-06-07 1.69 1.72 1.69 1.70 6.2M
2022-06-06 1.69 1.71 1.68 1.69 3.9M
2022-06-02 1.69 1.71 1.66 1.70 5.7M
2022-06-01 1.72 1.74 1.69 1.70 5.2M
2022-05-31 1.68 1.71 1.67 1.70 4.8M
2022-05-30 1.70 1.70 1.67 1.69 6.0M
2022-05-27 1.73 1.74 1.69 1.70 11.4M
2022-05-26 1.72 1.79 1.70 1.75 17.6M
2022-05-25 1.65 1.71 1.63 1.70 6.9M
2022-05-24 1.71 1.74 1.64 1.65 10.4M
2022-05-23 1.69 1.72 1.67 1.72 8.5M
2022-05-20 1.69 1.71 1.67 1.69 10.4M
2022-05-19 1.63 1.69 1.61 1.68 11.5M
2022-05-18 1.62 1.67 1.62 1.65 5.8M
2022-05-17 1.63 1.64 1.61 1.63 4.5M
2022-05-16 1.62 1.65 1.61 1.64 5.9M
2022-05-13 1.60 1.62 1.59 1.62 3.2M
2022-05-12 1.61 1.63 1.59 1.60 5.8M
2022-05-11 1.61 1.66 1.60 1.63 7.7M
2022-05-10 1.60 1.63 1.59 1.63 10.4M
2022-05-09 1.58 1.65 1.55 1.63 8.5M
2022-05-06 1.62 1.62 1.56 1.58 11.8M
2022-05-05 1.64 1.70 1.61 1.64 13.9M
2022-04-29 1.53 1.69 1.53 1.69 12.6M
2022-04-28 1.66 1.67 1.61 1.61 10.9M
2022-04-27 1.71 1.78 1.64 1.69 20.7M
2022-04-26 1.67 1.76 1.67 1.73 17.4M
2022-04-25 1.79 1.79 1.65 1.68 18.0M
2022-04-22 1.72 1.77 1.68 1.70 12.4M
2022-04-21 1.80 1.83 1.72 1.72 19.4M
2022-04-20 1.70 1.80 1.67 1.80 24.4M
2022-04-19 1.70 1.75 1.68 1.71 15.9M
2022-04-18 1.66 1.73 1.63 1.73 23.5M
2022-04-15 1.65 1.65 1.64 1.65 9.8M
2022-04-14 1.59 1.60 1.57 1.57 3.1M
2022-04-13 1.59 1.61 1.59 1.60 3.1M
2022-04-12 1.59 1.61 1.58 1.61 4.7M
2022-04-11 1.60 1.63 1.57 1.59 4.5M
2022-04-08 1.60 1.62 1.58 1.61 3.8M
2022-04-07 1.62 1.64 1.60 1.61 3.3M
2022-04-06 1.60 1.63 1.59 1.63 3.9M
2022-04-01 1.58 1.61 1.56 1.60 2.8M
2022-03-31 1.63 1.63 1.58 1.59 5.1M
2022-03-30 1.65 1.65 1.61 1.63 5.6M
2022-03-29 1.62 1.69 1.61 1.65 9.7M
2022-03-28 1.62 1.63 1.59 1.62 3.9M
2022-03-25 1.59 1.63 1.57 1.62 5.0M
2022-03-24 1.63 1.63 1.59 1.59 3.1M
2022-03-23 1.62 1.64 1.62 1.63 3.2M
2022-03-22 1.62 1.64 1.61 1.63 3.2M
2022-03-21 1.60 1.63 1.60 1.63 4.3M
2022-03-18 1.59 1.62 1.57 1.60 4.0M
2022-03-17 1.58 1.61 1.58 1.59 4.3M
2022-03-16 1.57 1.59 1.51 1.58 5.5M
2022-03-15 1.61 1.62 1.54 1.55 5.3M
2022-03-14 1.63 1.65 1.61 1.62 3.4M
2022-03-11 1.64 1.65 1.61 1.65 4.0M
2022-03-10 1.63 1.65 1.62 1.65 4.1M
2022-03-09 1.65 1.68 1.58 1.62 6.9M
2022-03-08 1.70 1.71 1.65 1.66 5.6M
2022-03-07 1.73 1.73 1.70 1.71 5.1M
2022-03-04 1.76 1.76 1.71 1.73 4.1M
2022-03-03 1.76 1.77 1.75 1.76 4.6M
2022-03-02 1.76 1.76 1.74 1.76 3.4M
2022-03-01 1.73 1.76 1.73 1.76 3.7M
2022-02-28 1.74 1.75 1.70 1.74 4.5M
2022-02-25 1.74 1.75 1.72 1.74 3.9M
2022-02-24 1.76 1.78 1.70 1.72 7.8M
2022-02-23 1.76 1.79 1.75 1.77 4.2M
2022-02-22 1.76 1.77 1.74 1.76 4.7M
2022-02-21 1.75 1.78 1.74 1.77 5.8M
2022-02-18 1.73 1.76 1.72 1.75 4.0M
2022-02-17 1.72 1.76 1.72 1.73 5.1M
2022-02-16 1.72 1.75 1.72 1.73 4.3M
2022-02-15 1.73 1.74 1.70 1.72 4.5M
2022-02-14 1.78 1.78 1.74 1.74 4.1M
2022-02-11 1.75 1.76 1.72 1.74 5.7M
2022-02-10 1.76 1.77 1.74 1.75 3.6M
2022-02-09 1.75 1.77 1.74 1.75 4.9M
2022-02-08 1.70 1.77 1.69 1.74 7.2M
2022-02-07 1.68 1.71 1.68 1.69 6.7M
2022-01-28 1.69 1.75 1.69 1.72 4.3M
2022-01-27 1.71 1.72 1.68 1.69 5.8M
2022-01-26 1.70 1.73 1.69 1.71 5.3M
2022-01-25 1.75 1.77 1.67 1.69 7.1M
2022-01-24 1.76 1.78 1.73 1.75 3.5M
2022-01-21 1.76 1.78 1.74 1.77 4.6M
2022-01-20 1.80 1.81 1.75 1.76 8.2M
2022-01-19 1.79 1.82 1.78 1.81 5.3M
2022-01-18 1.86 1.88 1.79 1.80 13.0M
2022-01-17 1.87 1.90 1.86 1.87 8.7M
2022-01-14 1.92 1.93 1.88 1.88 13.9M
2022-01-13 1.98 1.98 1.92 1.94 20.6M
2022-01-12 1.93 1.98 1.92 1.98 26.8M
2022-01-11 1.88 1.94 1.88 1.89 8.6M
2022-01-10 1.90 1.90 1.83 1.88 8.4M
2022-01-07 1.89 1.91 1.88 1.90 7.8M
2022-01-06 1.89 1.91 1.88 1.90 6.7M
2022-01-05 1.91 1.92 1.87 1.89 9.0M
2022-01-04 1.86 1.92 1.84 1.91 14.3M