Shenzhen Longtech Smart Control Co (300916)

300916
🏛️ China →
39.90
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
2024-12-31 31.05 31.43 29.99 30.00 2.5M
2024-12-30 31.26 31.53 30.51 31.09 2.3M
2024-12-27 31.39 31.80 30.90 31.26 3.3M
2024-12-26 30.39 31.56 29.87 31.54 4.3M
2024-12-25 29.66 30.86 28.88 30.39 3.4M
2024-12-24 29.22 29.90 29.18 29.82 1.8M
2024-12-23 30.62 31.12 29.01 29.22 2.3M
2024-12-20 30.29 31.30 30.10 30.85 2.6M
2024-12-19 29.29 30.66 29.00 30.41 2.8M
2024-12-18 29.37 30.09 28.65 29.78 2.1M
2024-12-17 30.60 30.79 29.20 29.29 2.7M
2024-12-16 30.78 31.37 30.20 30.72 2.8M
2024-12-13 31.75 31.95 30.89 30.95 3.3M
2024-12-12 32.16 32.85 31.52 32.04 4.0M
2024-12-11 31.80 32.50 31.37 32.50 4.9M
2024-12-10 32.49 33.76 31.89 32.15 8.4M
2024-12-09 31.23 31.74 30.71 31.45 3.4M
2024-12-06 30.60 31.30 29.90 31.23 4.9M
2024-12-05 30.34 30.88 30.08 30.60 3.3M
2024-12-04 30.87 31.57 30.18 30.55 4.7M
2024-12-03 31.46 31.65 30.86 31.08 4.1M
2024-12-02 31.01 31.67 30.86 31.45 6.9M
2024-11-29 29.85 33.10 29.78 31.83 11.3M
2024-11-28 29.68 34.07 29.29 31.02 13.8M
2024-11-27 27.70 28.39 26.80 28.39 2.8M
2024-11-26 28.60 28.60 27.65 27.75 2.5M
2024-11-25 28.66 28.70 27.65 28.28 2.6M
2024-11-22 30.23 30.33 28.41 28.41 3.7M
2024-11-21 30.73 30.73 29.98 30.23 3.4M
2024-11-20 29.58 30.97 29.30 30.73 5.1M
2024-11-19 28.64 29.89 28.55 29.83 3.3M
2024-11-18 30.08 30.28 28.48 28.67 3.5M
2024-11-15 30.53 31.15 29.40 29.49 3.8M
2024-11-14 31.69 32.09 30.70 30.70 3.9M
2024-11-13 31.65 32.27 30.78 31.50 5.2M
2024-11-12 33.00 33.60 31.36 31.76 8.6M
2024-11-11 32.70 34.01 32.36 33.68 10.1M
2024-11-08 36.39 37.10 33.36 34.13 21.2M
2024-11-07 33.74 33.74 33.74 33.74 4.2M
2024-11-06 27.65 28.53 27.31 28.12 6.9M
2024-11-05 26.78 27.99 26.73 27.60 5.9M
2024-11-04 25.76 27.24 25.76 26.83 3.0M
2024-11-01 26.88 28.05 25.66 25.76 4.3M
2024-10-31 27.30 27.46 26.60 27.12 3.8M
2024-10-30 27.06 27.80 26.77 27.24 4.3M
2024-10-29 28.18 28.90 27.14 27.23 7.2M
2024-10-28 26.74 28.10 26.01 27.99 7.9M
2024-10-25 26.68 27.60 24.94 26.93 7.5M
2024-10-24 26.94 27.33 26.55 27.21 2.6M
2024-10-23 27.40 27.69 26.85 27.04 3.7M
2024-10-22 27.08 28.00 26.90 27.59 4.0M
2024-10-21 26.77 27.88 26.63 27.14 4.8M
2024-10-18 25.70 27.35 25.60 26.77 4.8M
2024-10-17 25.39 26.30 25.39 25.74 3.7M
2024-10-16 24.94 25.74 24.94 25.23 2.3M
2024-10-15 26.32 26.88 25.61 25.66 3.5M
2024-10-14 25.10 26.33 24.58 26.32 4.0M
2024-10-11 26.50 26.67 24.75 25.10 3.6M
2024-10-10 27.36 27.49 26.28 26.68 4.2M
2024-10-09 28.80 29.29 26.26 26.29 6.1M
2024-10-08 32.00 32.00 27.48 30.28 9.0M
2024-09-30 24.30 27.00 24.00 26.88 7.4M
2024-09-27 22.48 23.57 22.01 23.30 4.7M
2024-09-26 21.15 22.03 21.15 22.03 2.3M
2024-09-25 21.36 21.87 21.20 21.31 2.5M
2024-09-24 20.43 21.10 20.08 21.10 2.1M
2024-09-23 20.45 20.87 20.31 20.43 1.3M
2024-09-20 20.83 20.94 20.31 20.48 1.5M
2024-09-19 20.79 21.26 20.78 20.79 1.5M
2024-09-18 21.18 21.18 20.26 20.76 1.5M
2024-09-13 21.61 21.63 21.00 21.00 1.2M
2024-09-12 21.81 21.94 21.40 21.42 1.2M
2024-09-11 21.80 21.96 21.44 21.67 1.2M
2024-09-10 21.78 22.10 21.28 21.94 2.1M
2024-09-09 21.64 21.93 21.30 21.71 1.4M
2024-09-06 22.40 22.50 21.65 21.66 2.4M
2024-09-05 22.39 22.63 22.10 22.40 2.7M
2024-09-04 22.49 22.70 22.08 22.41 4.9M
2024-09-03 21.85 24.31 21.85 23.20 6.5M
2024-09-02 22.26 22.42 21.50 21.55 1.8M
2024-08-30 21.74 22.66 21.49 22.26 2.6M
2024-08-29 21.00 21.70 20.89 21.47 1.4M
2024-08-28 21.04 21.34 20.94 21.01 0.9M
2024-08-27 21.62 21.70 21.02 21.10 1.3M
2024-08-26 21.50 21.89 21.31 21.73 1.2M
2024-08-23 21.20 22.12 20.91 21.50 2.2M
2024-08-22 21.51 21.72 21.18 21.29 1.3M
2024-08-21 21.30 21.85 21.30 21.66 1.3M
2024-08-20 22.00 22.11 21.37 21.55 2.2M
2024-08-19 22.22 22.63 22.02 22.02 2.2M
2024-08-16 22.96 23.65 22.40 22.46 3.2M
2024-08-15 23.04 23.19 22.75 22.78 2.0M
2024-08-14 22.98 23.18 22.73 23.04 1.5M
2024-08-13 22.50 22.90 22.42 22.90 1.5M
2024-08-12 22.64 22.75 22.00 22.47 1.3M
2024-08-09 22.76 22.76 22.29 22.29 1.1M
2024-08-08 22.46 22.66 21.90 22.28 1.5M
2024-08-07 22.18 22.75 22.10 22.54 1.4M
2024-08-06 22.45 22.89 21.98 22.27 1.7M
2024-08-05 22.86 23.28 21.79 21.90 2.6M
2024-08-02 23.88 23.99 23.00 23.19 2.3M
2024-08-01 24.37 24.50 23.98 24.04 2.3M
2024-07-31 23.40 24.45 22.86 24.44 3.5M
2024-07-30 23.97 24.27 23.72 23.87 1.5M
2024-07-29 24.17 24.41 23.65 24.10 1.8M
2024-07-26 23.50 24.29 23.38 24.14 2.4M
2024-07-25 23.57 23.73 22.89 23.28 2.2M
2024-07-24 24.00 24.41 23.75 23.83 2.0M
2024-07-23 25.22 25.33 24.14 24.17 2.3M
2024-07-22 25.40 25.80 24.98 25.20 2.2M
2024-07-19 25.30 25.85 25.00 25.41 2.9M
2024-07-18 25.50 25.71 24.38 25.33 3.5M
2024-07-17 26.80 26.91 25.76 25.80 3.7M
2024-07-16 27.35 27.39 26.47 27.01 5.1M
2024-07-15 27.50 28.35 26.78 27.58 7.1M
2024-07-12 27.25 27.35 26.81 27.25 3.2M
2024-07-11 27.61 27.88 27.12 27.42 5.1M
2024-07-10 26.80 27.46 26.42 27.19 6.8M
2024-07-09 24.00 27.65 23.69 26.88 8.0M
2024-07-08 24.02 24.36 23.80 23.84 1.7M
2024-07-05 23.41 24.36 23.31 24.15 1.6M
2024-07-04 24.12 24.58 23.61 23.64 1.8M
2024-07-03 24.89 24.98 24.04 24.12 1.8M
2024-07-02 25.23 25.52 24.81 24.88 2.0M
2024-07-01 25.20 25.78 24.72 25.44 2.5M
2024-06-28 24.00 25.58 23.68 25.18 3.5M
2024-06-27 24.60 24.87 24.08 24.14 2.2M
2024-06-26 23.50 24.80 23.29 24.71 2.4M
2024-06-25 23.49 24.28 23.23 23.66 2.3M
2024-06-24 25.00 25.02 23.38 23.46 2.8M
2024-06-21 25.55 25.55 24.52 24.76 2.3M
2024-06-20 25.16 26.05 25.00 25.36 3.0M
2024-06-19 25.88 26.03 25.33 25.43 2.1M
2024-06-18 25.81 26.07 25.62 25.95 2.7M
2024-06-17 25.21 26.07 25.20 25.84 3.2M
2024-06-14 26.41 26.50 25.32 25.66 4.7M
2024-06-13 25.55 27.88 25.55 26.63 7.3M
2024-06-12 24.51 25.53 24.38 25.20 2.7M
2024-06-11 23.80 24.56 23.16 24.50 2.0M
2024-06-07 24.07 24.50 23.89 24.14 2.1M
2024-06-06 25.28 25.69 23.91 23.91 3.9M
2024-06-05 25.21 26.09 24.97 25.32 3.5M
2024-06-04 26.25 26.25 24.72 25.35 4.4M
2024-06-03 26.50 27.16 26.01 26.28 3.8M
2024-05-31 26.03 27.16 25.68 26.44 4.0M
2024-05-30 26.63 26.86 26.02 26.21 4.1M
2024-05-29 25.48 27.06 25.42 26.88 6.2M
2024-05-28 25.98 26.02 25.21 25.49 3.4M
2024-05-27 25.54 26.19 25.38 26.18 3.1M
2024-05-24 26.78 26.90 25.53 25.75 5.4M
2024-05-23 27.61 28.35 26.63 27.00 6.3M
2024-05-22 28.40 28.79 27.57 27.73 6.8M
2024-05-21 26.80 29.79 26.50 28.44 9.6M
2024-05-20 27.90 28.00 26.56 27.03 5.7M
2024-05-17 28.28 28.88 27.05 27.90 8.9M
2024-05-16 26.01 26.68 25.84 26.55 4.1M
2024-05-15 26.00 26.49 25.75 25.90 3.1M
2024-05-14 25.76 26.50 25.71 26.23 4.6M
2024-05-13 26.82 26.90 25.38 25.45 6.8M
2024-05-10 28.71 29.01 27.52 27.54 6.1M
2024-05-09 28.66 29.53 28.44 29.11 9.5M
2024-05-08 27.50 29.65 26.57 29.43 13.5M
2024-05-07 27.04 28.20 26.75 27.84 8.4M
2024-05-06 26.03 27.26 26.01 27.26 7.7M
2024-04-30 27.05 27.32 26.38 26.71 7.1M
2024-04-29 26.64 27.99 26.36 27.71 10.1M
2024-04-26 26.19 26.90 26.03 26.57 8.7M
2024-04-25 26.95 27.38 25.76 25.90 10.1M
2024-04-24 27.25 27.67 26.35 27.40 9.7M
2024-04-23 26.39 28.58 26.29 27.85 12.0M
2024-04-22 28.33 28.70 26.17 26.99 12.1M
2024-04-19 28.82 30.60 28.16 29.33 14.0M
2024-04-18 31.94 32.00 29.70 30.00 19.2M
2024-04-17 28.20 32.86 28.11 32.86 22.7M
2024-04-16 22.63 27.38 21.23 27.38 16.1M
2024-04-15 23.95 24.60 22.00 22.82 9.5M
2024-04-12 25.07 27.58 23.96 24.16 15.0M
2024-04-11 20.55 23.45 20.38 23.00 9.7M
2024-04-10 19.65 21.65 19.16 20.28 4.4M
2024-04-09 19.13 19.71 18.96 19.71 1.4M
2024-04-08 19.65 19.65 18.82 18.95 1.5M
2024-04-03 19.80 19.98 19.17 19.58 1.7M
2024-04-02 20.23 20.33 19.70 19.92 2.1M
2024-04-01 19.79 20.59 19.79 20.33 2.6M
2024-03-29 19.51 19.85 19.32 19.78 1.4M
2024-03-28 18.41 19.85 18.41 19.42 2.3M
2024-03-27 19.57 19.65 18.61 18.61 1.8M
2024-03-26 19.26 19.78 18.94 19.56 2.6M
2024-03-25 19.95 20.35 19.36 19.42 2.9M
2024-03-22 20.61 20.80 19.90 19.96 3.5M
2024-03-21 20.80 20.88 19.78 20.45 4.0M
2024-03-20 19.80 21.14 19.62 20.66 5.0M
2024-03-19 19.41 19.85 19.11 19.80 4.0M
2024-03-18 19.50 19.50 18.90 19.43 4.6M
2024-03-15 18.05 19.10 17.98 19.09 4.2M
2024-03-14 18.47 18.64 17.73 18.19 2.7M
2024-03-13 18.28 18.79 18.27 18.59 2.6M
2024-03-12 18.25 18.48 17.81 18.34 2.7M
2024-03-11 17.99 18.26 17.70 18.25 2.9M
2024-03-08 18.28 18.34 17.50 18.12 4.4M
2024-03-07 17.93 19.62 17.75 18.62 5.8M
2024-03-06 17.13 17.80 16.89 17.74 2.5M
2024-03-05 17.68 17.90 17.10 17.19 2.1M
2024-03-04 18.30 18.30 17.25 17.74 2.2M
2024-03-01 17.40 18.18 17.27 17.95 3.1M
2024-02-29 16.22 17.45 16.18 17.43 3.3M
2024-02-28 18.70 19.30 16.60 16.65 5.0M
2024-02-27 17.75 18.79 17.51 18.79 3.5M
2024-02-26 18.00 18.48 17.68 18.09 3.6M
2024-02-23 16.52 17.65 16.52 17.55 3.2M
2024-02-22 15.82 16.73 15.75 16.52 2.1M
2024-02-21 15.03 16.29 14.88 15.75 2.8M
2024-02-20 14.77 15.26 14.46 15.25 2.2M
2024-02-19 14.12 15.21 14.12 14.81 3.6M
2024-02-08 12.08 13.83 12.02 13.83 3.5M
2024-02-07 13.06 13.12 11.94 12.09 3.4M
2024-02-06 12.95 13.72 11.83 13.19 3.4M
2024-02-05 15.50 15.55 13.03 13.15 3.0M
2024-02-02 16.64 17.04 14.98 15.71 2.1M
2024-02-01 16.96 17.18 16.26 16.72 1.9M
2024-01-31 18.74 18.74 17.00 17.00 1.8M
2024-01-30 19.39 19.43 18.55 18.62 1.0M
2024-01-29 20.16 20.35 19.28 19.32 1.1M
2024-01-26 20.60 20.67 20.09 20.16 1.0M
2024-01-25 19.68 20.63 19.30 20.58 1.5M
2024-01-24 20.00 20.07 18.79 19.55 1.4M
2024-01-23 19.86 19.98 19.00 19.70 2.0M
2024-01-22 20.77 20.84 19.31 19.40 1.7M
2024-01-19 21.41 21.41 20.67 20.67 1.2M
2024-01-18 22.43 22.43 20.81 21.41 1.9M
2024-01-17 23.41 23.41 22.33 22.33 1.0M
2024-01-16 23.45 23.75 22.83 23.27 1.4M
2024-01-15 24.09 24.09 23.34 23.48 1.2M
2024-01-12 24.26 24.59 24.05 24.12 1.3M
2024-01-11 23.80 24.39 23.67 24.25 1.3M
2024-01-10 23.89 24.24 23.46 23.80 0.8M
2024-01-09 23.90 24.52 23.88 24.04 0.9M
2024-01-08 24.67 24.94 23.81 23.90 1.4M
2024-01-05 24.97 25.30 24.36 24.55 1.0M
2024-01-04 24.59 25.10 24.57 24.97 0.9M
2024-01-03 24.94 25.03 24.58 24.73 1.3M
2024-01-02 24.61 25.25 24.22 24.95 1.9M