Luxshare Precision Industry Co Ltd (002475)

002475
🏛️ China →
64.25
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
2023-12-29 33.20 34.85 33.14 34.45 80.3M
2023-12-28 32.75 33.66 32.64 33.20 49.4M
2023-12-27 32.20 32.74 32.10 32.61 31.6M
2023-12-26 32.72 32.72 31.86 32.25 26.9M
2023-12-25 32.25 32.85 32.19 32.79 27.4M
2023-12-22 32.50 32.94 32.19 32.35 33.2M
2023-12-21 32.50 32.82 32.14 32.58 43.4M
2023-12-20 32.50 33.05 32.33 32.67 55.0M
2023-12-19 32.00 32.76 31.18 32.50 50.7M
2023-12-18 31.73 32.22 31.59 31.95 43.9M
2023-12-15 31.68 32.55 31.62 31.73 49.9M
2023-12-14 32.00 32.13 31.41 31.49 32.6M
2023-12-13 31.90 32.31 31.76 31.78 35.9M
2023-12-12 31.31 32.15 31.22 32.00 54.8M
2023-12-11 30.63 31.53 30.51 31.43 42.5M
2023-12-08 29.91 31.21 29.91 30.89 55.9M
2023-12-07 30.10 30.23 29.70 29.91 41.1M
2023-12-06 30.30 30.55 29.91 30.29 46.6M
2023-12-05 30.75 30.99 30.37 30.40 35.0M
2023-12-04 31.44 31.45 30.56 30.99 34.8M
2023-12-01 31.66 31.82 31.13 31.36 37.6M
2023-11-30 31.65 31.93 31.30 31.83 33.2M
2023-11-29 31.85 31.98 31.60 31.80 32.7M
2023-11-28 31.68 31.95 31.40 31.74 41.9M
2023-11-27 31.47 31.90 31.14 31.69 69.9M
2023-11-24 30.73 31.23 30.33 31.06 49.0M
2023-11-23 30.10 31.01 29.82 30.89 62.4M
2023-11-22 30.72 30.77 30.03 30.18 58.8M
2023-11-21 31.18 31.30 30.63 30.71 60.2M
2023-11-20 31.89 31.90 31.00 31.15 76.0M
2023-11-17 32.24 32.50 31.61 31.90 49.7M
2023-11-16 32.48 32.73 32.24 32.31 46.3M
2023-11-15 32.29 32.67 32.00 32.67 61.9M
2023-11-14 32.10 32.18 31.65 31.89 44.1M
2023-11-13 32.52 32.80 31.91 32.02 43.4M
2023-11-10 31.99 32.50 31.71 32.41 52.3M
2023-11-09 32.48 32.59 31.78 31.92 61.5M
2023-11-08 32.77 32.88 32.31 32.60 62.1M
2023-11-07 33.18 33.52 32.55 32.85 74.5M
2023-11-06 32.50 33.90 32.48 33.30 93.1M
2023-11-03 31.48 32.46 31.16 32.00 60.8M
2023-11-02 32.37 32.43 31.50 31.52 47.0M
2023-11-01 32.76 32.88 32.05 32.24 46.8M
2023-10-31 33.78 33.92 32.58 32.77 65.9M
2023-10-30 32.00 34.43 31.92 33.78 106.0M
2023-10-27 31.10 32.22 30.80 32.00 55.0M
2023-10-26 31.16 31.30 30.52 31.22 39.6M
2023-10-25 31.60 31.89 31.09 31.16 46.6M
2023-10-24 32.16 32.22 30.49 31.34 65.0M
2023-10-23 31.90 32.22 30.20 31.62 72.2M
2023-10-20 30.79 31.35 30.54 30.71 26.2M
2023-10-19 31.44 31.81 30.93 31.01 42.3M
2023-10-18 31.92 32.00 31.10 31.70 28.5M
2023-10-17 31.79 31.93 31.40 31.65 36.9M
2023-10-16 31.97 32.03 31.19 31.82 38.2M
2023-10-13 32.10 32.68 31.66 31.95 38.8M
2023-10-12 32.20 32.30 31.85 32.10 36.2M
2023-10-11 31.00 31.90 31.00 31.82 55.6M
2023-10-10 31.21 31.50 30.88 30.96 38.2M
2023-10-09 29.78 31.58 29.30 31.21 65.1M
2023-09-28 30.14 30.25 29.64 29.82 29.2M
2023-09-27 29.51 30.15 29.50 29.93 30.0M
2023-09-26 29.93 30.18 29.60 29.69 28.3M
2023-09-25 30.15 30.50 29.85 29.92 31.0M
2023-09-22 29.03 30.20 28.66 30.15 62.0M
2023-09-21 29.01 29.29 28.81 28.90 26.6M
2023-09-20 29.24 29.51 29.10 29.21 24.0M
2023-09-19 29.25 29.55 29.02 29.25 31.9M
2023-09-18 28.31 29.81 28.25 29.25 62.0M
2023-09-15 28.70 28.95 28.22 28.50 52.7M
2023-09-14 29.29 29.36 28.68 28.69 49.4M
2023-09-13 29.60 29.91 28.86 29.00 69.0M
2023-09-12 29.78 30.35 29.57 30.25 50.3M
2023-09-11 29.17 30.10 28.50 29.85 77.1M
2023-09-08 29.50 29.80 28.89 29.35 65.2M
2023-09-07 30.70 30.70 28.80 29.94 126.0M
2023-09-06 31.27 31.38 30.71 31.24 39.8M
2023-09-05 33.04 33.10 31.12 31.32 91.6M
2023-09-04 32.88 33.32 32.70 33.13 38.9M
2023-09-01 33.13 33.24 32.50 32.70 25.2M
2023-08-31 32.90 33.10 32.50 33.00 39.6M
2023-08-30 32.70 33.60 32.70 32.90 61.3M
2023-08-29 31.83 32.98 31.66 32.39 76.7M
2023-08-28 33.59 33.59 31.78 32.06 62.9M
2023-08-25 31.11 31.45 30.63 31.00 31.9M
2023-08-24 31.46 32.06 31.21 31.45 52.6M
2023-08-23 31.55 31.70 31.00 31.14 39.7M
2023-08-22 30.60 32.10 30.22 31.71 58.2M
2023-08-21 31.02 31.15 30.31 30.33 41.5M
2023-08-18 31.84 31.88 31.00 31.01 43.7M
2023-08-17 31.69 31.97 31.25 31.86 43.4M
2023-08-16 32.32 32.48 31.71 31.84 43.3M
2023-08-15 33.00 33.35 32.10 32.50 42.2M
2023-08-14 32.67 33.00 31.90 32.55 70.2M
2023-08-11 34.25 34.30 33.00 33.10 49.4M
2023-08-10 34.03 34.37 33.73 33.99 34.5M
2023-08-09 34.60 34.72 33.80 34.18 37.5M
2023-08-08 34.07 35.58 34.06 34.82 75.8M
2023-08-07 33.37 34.38 32.93 34.13 49.8M
2023-08-04 33.81 34.48 33.58 33.74 38.4M
2023-08-03 33.05 34.89 33.05 33.83 74.1M
2023-08-02 33.03 33.77 32.92 33.35 41.5M
2023-08-01 32.35 33.75 31.94 33.25 86.8M
2023-07-31 31.65 32.80 31.65 32.32 68.8M
2023-07-28 31.32 32.04 31.15 31.82 50.9M
2023-07-27 32.05 32.22 31.21 31.36 58.8M
2023-07-26 31.80 32.28 31.40 32.07 42.0M
2023-07-25 32.65 32.90 31.92 32.06 54.8M
2023-07-24 31.85 32.64 31.57 32.03 35.7M
2023-07-21 32.36 32.50 31.70 32.01 57.1M
2023-07-20 33.75 33.94 32.24 32.37 74.5M
2023-07-19 33.90 34.40 33.23 33.56 63.3M
2023-07-18 34.40 35.32 33.93 34.34 72.0M
2023-07-17 34.19 35.20 34.00 34.06 71.6M
2023-07-14 34.35 34.83 34.00 34.17 53.1M
2023-07-13 32.95 34.69 32.91 34.42 89.4M
2023-07-12 33.13 33.54 32.63 32.75 41.9M
2023-07-11 32.81 33.47 32.70 33.24 48.4M
2023-07-10 33.21 33.50 32.48 32.65 58.2M
2023-07-07 33.25 33.59 32.69 33.31 44.6M
2023-07-06 33.38 33.74 32.71 33.25 86.8M
2023-07-05 34.00 34.20 33.39 33.69 62.7M
2023-07-04 33.12 34.37 32.89 34.01 97.0M
2023-07-03 32.95 34.53 32.95 33.68 201.7M
2023-06-30 32.83 33.93 32.30 32.45 120.3M
2023-06-29 30.21 32.90 30.21 32.41 144.1M
2023-06-28 31.39 31.39 30.00 30.48 87.9M
2023-06-27 30.28 31.72 29.72 31.46 109.8M
2023-06-26 30.00 31.20 29.67 30.35 84.5M
2023-06-21 31.80 31.93 30.40 30.40 96.4M
2023-06-20 30.68 32.08 30.61 31.58 227.0M
2023-06-19 29.56 30.10 29.38 29.89 78.0M
2023-06-16 28.42 29.74 28.31 29.64 118.6M
2023-06-15 28.65 28.76 28.03 28.40 48.0M
2023-06-14 28.92 29.49 28.47 28.64 69.8M
2023-06-13 27.47 28.88 27.46 28.76 93.7M
2023-06-12 27.25 27.88 27.18 27.49 67.0M
2023-06-09 27.29 27.48 26.54 27.18 59.4M
2023-06-08 27.18 27.57 26.78 27.41 57.8M
2023-06-07 26.35 27.75 26.35 27.16 108.7M
2023-06-06 27.71 27.79 26.15 26.27 140.3M
2023-06-05 28.78 28.80 28.21 28.35 56.0M
2023-06-02 28.99 29.22 28.38 28.79 94.9M
2023-06-01 27.31 28.88 27.27 28.50 120.2M
2023-05-31 27.59 27.84 27.15 27.30 47.6M
2023-05-30 27.26 27.66 26.85 27.65 47.0M
2023-05-29 27.60 27.79 27.20 27.35 32.6M
2023-05-26 27.63 27.67 27.07 27.45 34.5M
2023-05-25 27.74 27.96 27.40 27.68 33.4M
2023-05-24 27.44 28.18 27.32 27.84 44.2M
2023-05-23 27.78 28.12 27.53 27.66 37.0M
2023-05-22 28.10 28.43 27.64 27.85 50.3M
2023-05-19 28.30 28.53 27.78 28.12 96.7M
2023-05-18 27.66 28.14 27.41 27.50 68.1M
2023-05-17 26.99 27.80 26.88 27.67 83.9M
2023-05-16 27.38 27.50 26.66 26.86 64.1M
2023-05-15 26.42 26.85 26.15 26.80 54.0M
2023-05-12 26.39 26.53 26.15 26.38 38.0M
2023-05-11 26.60 26.97 26.38 26.53 48.9M
2023-05-10 26.15 26.65 25.90 26.60 65.2M
2023-05-09 25.61 26.88 25.27 26.39 97.0M
2023-05-08 26.00 26.04 25.46 25.60 50.7M
2023-05-05 25.62 25.91 25.38 25.84 53.5M
2023-05-04 26.05 26.07 25.49 25.62 59.0M
2023-04-28 26.20 26.74 25.78 26.10 107.3M
2023-04-27 26.37 26.38 25.00 25.15 140.1M
2023-04-26 26.05 27.28 26.03 26.64 72.7M
2023-04-25 26.90 27.05 25.76 26.02 82.0M
2023-04-24 27.72 27.84 26.83 27.00 82.2M
2023-04-21 28.89 29.25 27.62 27.72 75.8M
2023-04-20 28.92 29.19 28.39 28.62 50.5M
2023-04-19 29.50 29.57 28.72 28.87 55.1M
2023-04-18 29.30 29.75 29.09 29.53 41.2M
2023-04-17 30.40 30.40 29.48 29.69 72.9M
2023-04-14 30.61 30.75 30.17 30.57 41.8M
2023-04-13 31.76 31.97 30.43 30.53 75.4M
2023-04-12 31.06 32.10 31.06 32.02 120.6M
2023-04-11 30.21 30.85 30.08 30.46 43.8M
2023-04-10 31.10 31.96 30.51 30.73 62.1M
2023-04-07 31.13 31.65 30.90 31.10 46.9M
2023-04-06 30.40 31.95 30.27 31.30 83.6M
2023-04-04 30.60 31.07 30.45 30.77 66.9M
2023-04-03 30.31 30.72 30.19 30.58 51.7M
2023-03-31 30.00 30.54 29.80 30.31 41.5M
2023-03-30 30.74 30.99 29.85 30.45 48.2M
2023-03-29 30.16 30.65 30.00 30.20 52.1M
2023-03-28 30.89 30.98 29.63 29.77 81.8M
2023-03-27 31.30 31.90 30.50 31.00 102.6M
2023-03-24 29.88 31.51 29.83 31.30 178.9M
2023-03-23 28.80 29.85 28.65 29.33 77.0M
2023-03-22 28.25 28.96 28.11 28.86 49.8M
2023-03-21 28.00 28.24 27.71 28.24 36.5M
2023-03-20 27.60 28.29 27.20 27.90 65.9M
2023-03-17 28.01 28.32 27.50 27.59 44.7M
2023-03-16 28.45 28.65 27.68 27.72 52.9M
2023-03-15 28.50 29.28 28.43 28.74 46.0M
2023-03-14 28.80 28.84 27.80 28.33 56.4M
2023-03-13 28.68 28.93 28.43 28.80 34.2M
2023-03-10 29.00 29.20 28.75 28.80 34.6M
2023-03-09 29.20 29.42 28.93 29.28 30.4M
2023-03-08 29.11 29.25 28.95 29.13 34.7M
2023-03-07 29.92 29.97 29.20 29.33 40.8M
2023-03-06 30.25 30.32 29.80 30.01 35.0M
2023-03-03 30.65 30.78 30.00 30.25 38.7M
2023-03-02 30.80 30.95 30.46 30.51 31.8M
2023-03-01 30.02 30.93 29.95 30.90 61.0M
2023-02-28 29.98 30.50 29.75 29.94 46.0M
2023-02-27 30.99 31.16 29.80 30.00 78.6M
2023-02-24 31.78 31.78 30.85 31.00 43.7M
2023-02-23 30.78 32.30 30.68 31.71 72.4M
2023-02-22 31.11 31.20 30.36 30.76 50.2M
2023-02-21 31.27 31.80 31.14 31.46 34.5M
2023-02-20 31.60 31.75 30.33 31.30 72.3M
2023-02-17 33.03 33.38 31.68 31.75 46.3M
2023-02-16 33.21 34.00 32.77 33.03 56.8M
2023-02-15 33.03 33.60 32.88 33.23 35.2M
2023-02-14 32.96 33.10 32.69 32.98 32.6M
2023-02-13 31.77 33.02 31.73 32.96 55.1M
2023-02-10 32.30 32.55 31.98 32.13 30.1M
2023-02-09 31.48 32.48 31.43 32.44 44.3M
2023-02-08 31.81 32.15 31.45 31.61 33.6M
2023-02-07 32.09 32.23 31.60 31.74 35.2M
2023-02-06 32.28 32.56 31.65 31.92 56.9M
2023-02-03 32.51 33.07 31.89 32.78 48.3M
2023-02-02 33.13 33.48 32.61 32.63 39.5M
2023-02-01 32.49 33.21 32.26 33.11 49.0M
2023-01-31 32.66 32.98 32.21 32.48 35.7M
2023-01-30 32.03 33.29 31.90 32.64 96.6M
2023-01-20 31.07 31.43 30.90 31.09 30.6M
2023-01-19 30.80 31.09 30.52 31.00 28.0M
2023-01-18 30.99 31.16 30.72 30.80 33.7M
2023-01-17 29.79 31.30 29.67 31.04 75.0M
2023-01-16 29.06 30.18 29.03 29.78 70.5M
2023-01-13 29.43 29.58 28.94 29.24 36.2M
2023-01-12 29.49 29.71 29.13 29.46 29.4M
2023-01-11 29.66 30.10 29.36 29.36 39.8M
2023-01-10 29.15 29.91 28.71 29.65 61.2M
2023-01-09 28.83 29.28 28.83 29.09 57.4M
2023-01-06 28.75 29.19 28.37 28.85 91.1M
2023-01-05 29.06 29.42 28.37 29.40 147.6M
2023-01-04 31.20 31.22 28.37 28.37 182.0M
2023-01-03 31.63 32.12 30.96 31.52 42.6M