Shandong Longertek Technology Co Ltd (300594)

300594
🏛️ China →
17.91
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
2021-12-31 19.00 19.10 18.85 18.95 1.0M
2021-12-30 18.74 19.01 18.54 18.92 0.9M
2021-12-29 18.65 18.89 18.31 18.77 1.0M
2021-12-28 18.81 18.96 18.54 18.65 0.9M
2021-12-27 18.41 18.85 18.30 18.61 1.2M
2021-12-24 19.47 19.50 18.28 18.39 2.7M
2021-12-23 20.05 20.05 19.40 19.41 1.6M
2021-12-22 20.28 20.28 19.74 19.81 1.6M
2021-12-21 19.79 20.23 19.76 20.20 1.3M
2021-12-20 20.39 20.56 19.74 19.84 1.9M
2021-12-17 20.54 20.63 20.21 20.46 1.6M
2021-12-16 20.80 20.89 20.40 20.61 2.1M
2021-12-15 20.09 20.84 19.92 20.78 2.9M
2021-12-14 19.78 20.30 19.61 20.07 2.3M
2021-12-13 20.26 20.53 19.41 19.77 3.7M
2021-12-10 20.69 20.97 20.34 20.39 3.1M
2021-12-09 20.33 21.30 20.33 20.99 4.8M
2021-12-08 19.96 21.29 19.90 20.30 4.1M
2021-12-07 21.77 22.33 20.03 20.19 5.8M
2021-12-06 20.31 21.30 20.05 21.16 6.2M
2021-12-03 20.70 21.19 20.01 20.30 4.8M
2021-12-02 20.18 20.38 19.66 20.30 4.5M
2021-12-01 19.60 20.07 19.50 20.02 2.4M
2021-11-30 19.27 20.00 19.27 19.59 2.1M
2021-11-29 19.18 19.58 19.01 19.37 1.3M
2021-11-26 19.67 19.77 19.31 19.50 1.9M
2021-11-25 20.16 20.25 19.68 19.71 2.1M
2021-11-24 20.19 20.21 19.81 19.99 2.3M
2021-11-23 20.16 20.43 19.90 20.22 3.8M
2021-11-22 19.31 21.15 19.13 20.30 6.5M
2021-11-19 19.37 19.65 19.23 19.27 2.7M
2021-11-18 19.28 19.50 19.08 19.46 3.0M
2021-11-17 18.74 19.39 18.45 19.31 3.1M
2021-11-16 19.53 19.73 18.75 18.76 3.5M
2021-11-15 19.43 19.88 19.11 19.50 3.5M
2021-11-12 19.37 19.54 18.84 19.53 3.8M
2021-11-11 19.19 19.52 19.16 19.39 3.2M
2021-11-10 19.23 19.42 18.95 19.25 4.0M
2021-11-09 19.51 19.92 19.21 19.53 5.2M
2021-11-08 19.88 19.88 19.12 19.64 6.2M
2021-11-05 21.88 21.93 19.50 20.03 12.8M
2021-11-04 20.70 24.86 20.70 22.00 15.9M
2021-11-03 19.25 20.88 19.25 20.72 8.5M
2021-11-02 20.17 20.53 19.12 19.65 7.9M
2021-11-01 16.36 19.56 16.08 19.56 5.3M
2021-10-29 15.97 16.38 15.76 16.30 0.9M
2021-10-28 16.50 16.50 15.34 16.00 1.9M
2021-10-27 17.87 18.18 17.42 17.52 0.7M
2021-10-26 18.25 18.28 17.77 17.87 0.6M
2021-10-25 18.02 18.41 18.00 18.24 0.4M
2021-10-22 18.40 18.40 17.90 17.97 0.5M
2021-10-21 18.75 18.79 18.25 18.30 0.5M
2021-10-20 18.90 19.03 18.68 18.83 0.5M
2021-10-19 18.66 19.15 18.58 19.04 0.6M
2021-10-18 18.75 18.81 18.42 18.72 0.4M
2021-10-15 18.82 18.93 18.58 18.59 0.5M
2021-10-14 18.47 18.93 18.32 18.89 0.7M
2021-10-13 18.58 18.58 18.27 18.48 0.3M
2021-10-12 18.64 18.71 18.28 18.46 0.3M
2021-10-11 18.71 18.77 18.45 18.72 0.4M
2021-10-08 18.36 18.82 18.35 18.70 0.5M
2021-09-30 17.79 18.30 17.79 18.25 0.5M
2021-09-29 17.99 18.20 17.72 17.74 0.5M
2021-09-28 17.99 18.15 17.81 18.11 0.3M
2021-09-27 18.78 18.90 17.85 17.95 0.9M
2021-09-24 19.23 19.23 18.70 18.78 0.6M
2021-09-23 18.80 19.23 18.80 19.15 0.7M
2021-09-22 18.88 18.91 18.60 18.80 0.6M
2021-09-17 19.29 19.40 18.74 19.00 0.8M
2021-09-16 19.15 19.50 19.00 19.23 0.8M
2021-09-15 19.00 19.18 18.79 19.14 0.8M
2021-09-14 19.26 19.44 18.88 18.98 0.7M
2021-09-13 19.08 19.34 18.98 19.26 0.8M
2021-09-10 19.42 19.48 19.11 19.13 1.0M
2021-09-09 19.79 19.84 19.38 19.42 1.2M
2021-09-08 19.77 19.92 19.59 19.86 1.1M
2021-09-07 19.97 20.08 19.61 19.78 1.2M
2021-09-06 19.50 19.90 19.43 19.89 1.4M
2021-09-03 19.18 19.68 19.18 19.51 1.2M
2021-09-02 19.22 19.34 18.91 19.15 1.0M
2021-09-01 19.13 19.44 18.69 19.30 1.7M
2021-08-31 19.61 19.61 19.04 19.14 1.6M
2021-08-30 19.34 20.03 19.34 19.61 1.6M
2021-08-27 20.00 20.27 19.18 19.55 2.4M
2021-08-26 20.27 20.85 19.85 19.94 2.0M
2021-08-25 20.64 20.74 20.22 20.28 1.8M
2021-08-24 20.61 21.02 20.37 20.64 2.4M
2021-08-23 20.00 20.75 19.94 20.73 2.0M
2021-08-20 20.49 20.70 19.70 20.19 2.5M
2021-08-19 22.06 22.10 20.70 20.80 4.6M
2021-08-18 21.05 22.67 21.05 22.28 6.5M
2021-08-17 20.97 24.15 20.97 21.71 7.8M
2021-08-16 20.28 21.19 20.02 20.58 2.8M
2021-08-13 19.60 22.00 19.60 20.76 4.4M
2021-08-12 20.08 20.28 19.52 19.85 3.9M
2021-08-11 20.60 22.06 20.60 20.94 4.7M
2021-08-10 19.22 21.00 18.98 20.10 3.2M
2021-08-09 18.58 19.05 18.42 19.04 0.8M
2021-08-06 18.68 18.83 18.46 18.75 0.5M
2021-08-05 18.75 18.82 18.47 18.60 0.5M
2021-08-04 18.61 18.90 18.48 18.82 0.7M
2021-08-03 18.49 18.88 18.49 18.56 1.0M
2021-08-02 18.32 18.65 18.05 18.54 0.8M
2021-07-30 17.72 18.35 17.51 18.29 0.5M
2021-07-29 17.55 17.80 17.39 17.76 0.5M
2021-07-28 17.95 18.02 17.00 17.35 0.8M
2021-07-27 18.10 18.45 17.95 17.96 0.5M
2021-07-26 18.20 18.40 17.68 18.06 0.9M
2021-07-23 18.66 18.69 18.25 18.31 0.8M
2021-07-22 18.69 18.81 18.58 18.75 0.6M
2021-07-21 18.35 18.77 18.06 18.70 0.8M
2021-07-20 17.97 18.29 17.89 18.23 0.5M
2021-07-19 18.26 18.26 17.70 18.04 1.0M
2021-07-16 18.33 18.49 18.20 18.25 0.8M
2021-07-15 19.26 19.35 18.30 18.41 2.1M
2021-07-14 20.00 20.01 19.47 19.48 0.9M
2021-07-13 20.05 20.12 19.83 20.00 0.6M
2021-07-12 19.76 20.07 19.74 20.05 1.0M
2021-07-09 19.78 20.19 19.51 19.77 1.1M
2021-07-08 19.78 19.84 19.53 19.78 0.8M
2021-07-07 19.77 19.88 19.54 19.66 0.6M
2021-07-06 19.80 19.86 19.46 19.78 0.7M
2021-07-05 19.00 19.73 19.00 19.63 0.9M
2021-07-02 19.11 19.34 19.01 19.07 0.5M
2021-07-01 19.56 19.68 19.13 19.18 0.6M
2021-06-30 19.30 19.58 19.19 19.56 0.7M
2021-06-29 19.90 19.90 19.25 19.35 1.4M
2021-06-28 18.91 20.49 18.74 19.98 2.8M
2021-06-25 19.10 19.23 18.66 18.90 0.9M
2021-06-24 19.31 19.39 19.13 19.17 0.6M
2021-06-23 19.45 19.64 19.31 19.35 0.6M
2021-06-22 19.21 19.60 19.21 19.60 0.6M
2021-06-21 19.21 19.57 19.21 19.43 0.5M
2021-06-18 19.50 19.50 19.08 19.36 0.5M
2021-06-17 19.40 19.52 19.03 19.22 0.5M
2021-06-16 19.50 19.70 19.29 19.41 0.9M
2021-06-15 19.21 19.43 19.01 19.39 0.8M
2021-06-11 19.50 19.58 19.16 19.20 0.9M
2021-06-10 19.19 19.48 19.07 19.37 0.8M
2021-06-09 18.89 19.19 18.82 19.08 0.7M
2021-06-08 18.96 18.99 18.78 18.93 0.5M
2021-06-07 18.93 19.17 18.83 18.93 0.5M
2021-06-04 19.01 19.16 18.77 18.90 0.6M
2021-06-03 19.15 19.30 19.01 19.01 0.7M
2021-06-02 19.43 19.89 19.33 19.40 0.9M
2021-06-01 19.30 19.48 19.11 19.46 0.8M
2021-05-31 18.81 19.18 18.81 19.08 0.4M
2021-05-28 19.09 19.15 18.85 18.96 0.6M
2021-05-27 18.72 19.17 18.69 19.06 0.8M
2021-05-26 18.56 18.83 18.52 18.77 0.8M
2021-05-25 18.57 18.74 18.46 18.60 0.4M
2021-05-24 18.52 18.60 18.48 18.58 0.4M
2021-05-21 18.31 18.69 18.31 18.54 0.5M
2021-05-20 18.47 18.52 18.30 18.38 0.4M
2021-05-19 18.42 18.59 18.30 18.44 0.5M
2021-05-18 18.23 18.45 18.15 18.42 0.5M
2021-05-17 18.45 18.45 18.18 18.23 1.0M
2021-05-14 18.54 18.72 18.50 18.66 0.6M
2021-05-13 18.42 18.70 18.42 18.54 0.6M
2021-05-12 18.45 18.56 18.33 18.54 0.5M
2021-05-11 18.25 18.54 18.19 18.49 0.6M
2021-05-10 18.35 18.35 18.16 18.26 0.5M
2021-05-07 18.56 18.61 18.15 18.24 0.8M
2021-05-06 18.83 18.99 18.48 18.50 0.7M
2021-04-30 18.96 19.07 18.66 18.71 0.7M
2021-04-29 18.96 19.18 18.77 18.90 1.0M
2021-04-28 20.00 20.10 18.78 19.25 3.9M
2021-04-27 21.64 21.65 21.06 21.44 0.8M
2021-04-26 21.81 21.89 21.63 21.64 0.6M
2021-04-23 22.21 22.24 21.71 21.79 0.7M
2021-04-22 22.19 22.35 22.06 22.14 0.5M
2021-04-21 22.10 22.35 22.03 22.10 0.5M
2021-04-20 22.36 22.58 22.19 22.19 0.7M
2021-04-19 22.27 22.48 22.26 22.41 0.7M
2021-04-16 21.76 22.30 21.75 22.26 0.5M
2021-04-15 22.15 22.21 21.80 21.93 0.6M
2021-04-14 21.82 22.29 21.63 22.19 0.7M
2021-04-13 22.01 22.10 21.78 21.89 0.8M
2021-04-12 22.91 23.10 21.69 22.11 1.8M
2021-04-09 23.00 23.20 22.44 22.95 2.4M
2021-04-08 23.98 24.36 23.70 24.21 1.8M
2021-04-07 23.51 24.02 23.45 23.97 1.3M
2021-04-06 23.01 23.68 23.01 23.61 1.2M
2021-04-02 23.01 23.17 22.93 23.00 0.5M
2021-04-01 23.25 23.31 22.88 23.01 0.7M
2021-03-31 22.60 23.25 22.60 23.25 0.8M
2021-03-30 23.05 23.13 22.75 22.78 0.7M
2021-03-29 22.93 23.32 22.73 23.06 0.9M
2021-03-26 22.94 23.04 22.61 22.92 0.6M
2021-03-25 23.03 23.03 22.53 22.76 0.7M
2021-03-24 22.81 23.19 22.77 22.97 0.6M
2021-03-23 23.04 23.25 22.82 22.89 0.8M
2021-03-22 23.09 23.34 22.95 23.11 0.9M
2021-03-19 22.67 23.61 22.66 23.09 1.0M
2021-03-18 23.18 23.26 22.81 22.85 0.9M
2021-03-17 22.15 23.07 22.06 23.00 1.4M
2021-03-16 21.39 22.36 21.19 22.15 1.3M
2021-03-15 21.40 21.56 20.91 21.07 0.9M
2021-03-12 21.68 21.73 21.34 21.41 0.8M
2021-03-11 21.30 21.68 21.18 21.68 0.7M
2021-03-10 22.37 22.38 21.29 21.36 1.0M
2021-03-09 22.92 23.05 22.12 22.12 1.0M
2021-03-08 23.29 23.75 22.92 22.92 0.9M
2021-03-05 22.71 23.37 22.71 23.29 0.8M
2021-03-04 23.07 23.25 22.82 22.86 0.6M
2021-03-03 22.99 23.30 22.99 23.18 0.6M
2021-03-02 23.22 23.37 23.01 23.07 0.7M
2021-03-01 22.70 23.20 22.66 23.17 0.8M
2021-02-26 22.29 22.75 22.17 22.67 0.8M
2021-02-25 22.85 22.89 22.34 22.47 0.6M
2021-02-24 22.58 22.90 22.50 22.65 0.6M
2021-02-23 22.36 22.89 22.33 22.61 0.8M
2021-02-22 22.98 23.32 22.56 22.56 1.3M
2021-02-19 21.72 22.42 21.71 22.38 0.8M
2021-02-18 21.60 22.15 21.50 21.76 0.7M
2021-02-10 21.07 21.35 21.02 21.35 0.5M
2021-02-09 20.73 21.10 20.52 21.06 0.5M
2021-02-08 20.81 21.17 20.31 20.52 0.6M
2021-02-05 21.43 21.64 20.81 20.81 0.6M
2021-02-04 21.70 21.70 20.88 21.27 0.8M
2021-02-03 22.30 22.31 21.65 21.70 0.7M
2021-02-02 22.45 22.85 22.25 22.32 0.6M
2021-02-01 22.05 22.78 22.05 22.65 0.6M
2021-01-29 22.60 22.91 21.91 22.35 0.9M
2021-01-28 22.66 23.88 22.63 22.83 1.2M
2021-01-27 22.50 22.88 22.32 22.60 0.8M
2021-01-26 22.57 22.75 22.20 22.31 0.7M
2021-01-25 23.09 23.18 22.22 22.28 1.0M
2021-01-22 23.60 23.91 23.25 23.25 1.0M
2021-01-21 23.81 24.08 23.64 23.82 1.3M
2021-01-20 23.73 24.30 23.58 24.00 1.6M
2021-01-19 23.75 24.05 23.31 23.92 1.6M
2021-01-18 23.80 24.11 23.31 23.75 1.9M
2021-01-15 23.49 24.51 23.06 24.12 3.2M
2021-01-14 21.69 23.73 21.41 23.50 3.2M
2021-01-13 22.04 22.18 21.31 21.59 0.8M
2021-01-12 21.37 22.24 21.37 22.03 0.8M
2021-01-11 22.15 22.65 21.56 21.64 1.0M
2021-01-08 21.86 22.48 21.21 22.10 1.1M
2021-01-07 23.16 23.27 21.75 21.91 1.9M
2021-01-06 23.78 23.88 23.00 23.06 1.2M
2021-01-05 24.05 24.05 23.58 23.77 1.1M
2021-01-04 23.69 24.06 23.67 23.92 1.3M