Shandong Link Science and Technology Co Ltd (001207)

001207
🏛️ China →
22.91
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
2022-12-30 13.53 13.65 13.52 13.55 0.4M
2022-12-29 13.68 13.85 13.54 13.54 0.6M
2022-12-28 14.01 14.03 13.68 13.69 0.7M
2022-12-27 13.80 14.06 13.71 14.00 0.9M
2022-12-26 13.50 13.80 13.43 13.80 0.5M
2022-12-23 13.48 13.61 13.36 13.47 0.8M
2022-12-22 13.85 13.89 13.45 13.51 0.9M
2022-12-21 13.91 14.00 13.74 13.85 0.6M
2022-12-20 13.86 13.93 13.66 13.88 0.5M
2022-12-19 14.23 14.23 13.76 13.80 0.9M
2022-12-16 14.42 14.47 14.14 14.18 0.9M
2022-12-15 14.53 14.53 14.40 14.49 0.6M
2022-12-14 14.56 14.56 14.36 14.40 0.6M
2022-12-13 14.50 14.52 14.41 14.46 0.6M
2022-12-12 14.69 14.69 14.41 14.53 0.8M
2022-12-09 14.65 14.73 14.63 14.69 0.6M
2022-12-08 14.76 14.81 14.56 14.70 1.0M
2022-12-07 14.70 14.74 14.58 14.70 0.8M
2022-12-06 14.77 14.84 14.69 14.73 0.9M
2022-12-05 14.71 14.78 14.60 14.77 0.9M
2022-12-02 14.54 14.65 14.53 14.61 0.9M
2022-12-01 14.50 14.73 14.49 14.54 1.2M
2022-11-30 14.46 14.62 14.36 14.45 1.2M
2022-11-29 14.31 14.49 14.20 14.46 0.9M
2022-11-28 14.52 14.52 14.14 14.24 1.2M
2022-11-25 15.05 15.06 14.52 14.53 2.0M
2022-11-24 15.70 15.70 14.75 15.05 3.2M
2022-11-23 15.12 15.12 14.47 14.94 2.2M
2022-11-22 15.05 15.29 14.79 15.09 1.8M
2022-11-21 14.94 15.09 14.70 15.09 1.7M
2022-11-18 15.68 15.69 15.03 15.09 2.4M
2022-11-17 15.10 15.22 14.90 15.22 0.9M
2022-11-16 15.39 15.39 15.04 15.11 1.7M
2022-11-15 15.16 15.44 14.74 15.09 1.6M
2022-11-14 15.36 15.36 14.80 14.81 1.9M
2022-11-11 15.60 15.66 14.98 15.19 3.0M
2022-11-10 15.67 15.67 14.95 15.12 3.0M
2022-11-09 15.07 15.58 14.91 15.50 2.3M
2022-11-08 14.76 15.14 14.65 15.07 1.9M
2022-11-07 14.77 14.88 14.37 14.83 1.8M
2022-11-04 14.24 14.62 14.12 14.60 1.2M
2022-11-03 14.00 14.18 13.95 14.12 0.8M
2022-11-02 14.15 14.27 14.00 14.11 1.1M
2022-11-01 13.88 14.13 13.72 14.13 1.2M
2022-10-31 13.50 13.88 13.36 13.72 1.5M
2022-10-28 14.68 14.68 13.39 13.41 3.5M
2022-10-27 15.05 15.17 14.84 14.88 0.9M
2022-10-26 14.73 15.06 14.70 15.05 0.9M
2022-10-25 14.65 14.79 14.32 14.61 1.1M
2022-10-24 14.77 15.30 14.72 14.73 1.4M
2022-10-21 14.96 15.02 14.68 14.77 0.8M
2022-10-20 14.96 15.05 14.68 14.84 0.9M
2022-10-19 15.23 15.23 14.93 14.94 0.8M
2022-10-18 15.35 15.35 15.10 15.20 0.9M
2022-10-17 14.95 15.31 14.95 15.23 1.2M
2022-10-14 14.79 15.10 14.78 15.07 0.8M
2022-10-13 14.60 14.87 14.50 14.76 0.8M
2022-10-12 14.42 14.69 14.07 14.62 0.9M
2022-10-11 14.18 14.45 14.17 14.45 0.7M
2022-10-10 14.55 14.70 14.15 14.19 0.8M
2022-09-30 14.76 14.85 14.48 14.55 0.6M
2022-09-29 14.99 15.08 14.61 14.74 0.7M
2022-09-28 15.37 15.39 14.79 14.84 0.9M
2022-09-27 14.87 15.39 14.87 15.33 0.8M
2022-09-26 15.25 15.28 14.88 14.95 1.0M
2022-09-23 15.76 15.90 15.30 15.41 1.0M
2022-09-22 15.67 15.86 15.59 15.68 0.8M
2022-09-21 15.78 15.83 15.46 15.78 0.8M
2022-09-20 15.61 15.87 15.52 15.85 0.8M
2022-09-19 15.47 15.78 15.24 15.46 1.2M
2022-09-16 16.00 16.00 15.51 15.51 1.0M
2022-09-15 16.56 16.56 15.66 15.87 1.6M
2022-09-14 16.58 16.66 16.30 16.50 0.9M
2022-09-13 16.76 17.06 16.65 16.71 1.2M
2022-09-09 17.15 17.20 16.67 16.70 1.1M
2022-09-08 17.16 17.36 16.90 16.99 1.2M
2022-09-07 17.12 17.50 17.08 17.30 1.6M
2022-09-06 16.71 17.46 16.68 17.19 2.5M
2022-09-05 17.04 17.30 16.62 16.70 1.4M
2022-09-02 16.58 17.01 16.43 17.00 1.8M
2022-09-01 16.86 16.87 16.42 16.58 2.1M
2022-08-31 17.60 17.60 16.62 16.70 1.9M
2022-08-30 17.89 17.95 17.24 17.42 1.4M
2022-08-29 17.80 18.23 17.52 17.76 1.6M
2022-08-26 17.58 18.45 17.49 17.99 2.7M
2022-08-25 18.50 18.69 17.20 17.60 4.2M
2022-08-24 19.39 19.49 18.40 18.56 3.2M
2022-08-23 19.89 19.94 19.35 19.39 2.5M
2022-08-22 19.97 20.10 19.45 19.89 3.7M
2022-08-19 19.42 20.53 19.31 19.59 5.5M
2022-08-18 19.88 20.13 18.83 19.15 9.5M
2022-08-17 20.19 21.38 19.98 20.18 6.4M
2022-08-16 19.96 20.48 19.40 20.20 6.6M
2022-08-15 20.10 21.20 19.42 20.06 10.6M
2022-08-12 18.66 20.49 18.21 19.79 11.8M
2022-08-11 17.62 19.31 17.31 18.66 9.6M
2022-08-10 16.81 17.95 16.81 17.55 4.4M
2022-08-09 16.80 17.07 16.61 16.92 2.7M
2022-08-08 16.00 16.87 15.94 16.81 3.0M
2022-08-05 16.24 16.24 15.83 16.00 1.4M
2022-08-04 16.04 16.33 15.85 16.10 1.8M
2022-08-03 16.41 16.88 16.20 16.24 3.6M
2022-08-02 16.65 16.65 15.83 16.09 1.8M
2022-08-01 16.53 16.75 16.26 16.75 2.3M
2022-07-29 15.93 16.58 15.87 16.55 2.4M
2022-07-28 16.02 16.10 15.93 15.93 0.6M
2022-07-27 15.68 15.99 15.66 15.99 0.7M
2022-07-26 15.68 15.80 15.51 15.68 0.6M
2022-07-25 15.87 15.92 15.51 15.66 0.5M
2022-07-22 15.87 16.05 15.61 15.78 0.5M
2022-07-21 16.08 16.16 15.86 15.87 0.5M
2022-07-20 15.96 16.07 15.85 16.06 0.7M
2022-07-19 15.92 15.98 15.79 15.95 0.6M
2022-07-18 15.48 15.85 15.48 15.83 0.8M
2022-07-15 15.80 15.85 15.50 15.59 0.7M
2022-07-14 15.67 15.88 15.56 15.80 0.5M
2022-07-13 15.61 15.74 15.52 15.69 0.5M
2022-07-12 15.90 16.04 15.56 15.56 0.6M
2022-07-11 16.35 16.35 15.80 15.91 0.7M
2022-07-08 16.32 16.44 16.16 16.18 0.6M
2022-07-07 16.20 16.41 16.19 16.28 0.6M
2022-07-06 16.40 16.51 16.24 16.27 0.8M
2022-07-05 16.76 16.76 16.33 16.51 1.3M
2022-07-04 17.20 17.20 16.50 16.77 2.0M
2022-07-01 17.03 17.71 17.00 17.71 2.4M
2022-06-30 16.92 17.10 16.90 17.01 0.9M
2022-06-29 17.30 17.35 16.81 16.90 1.4M
2022-06-28 17.06 17.37 16.96 17.27 1.3M
2022-06-27 16.79 17.48 16.79 17.17 2.4M
2022-06-24 16.97 17.15 16.60 16.65 1.7M
2022-06-23 16.27 17.35 16.10 16.88 2.8M
2022-06-22 16.95 17.38 16.60 16.60 3.4M
2022-06-21 16.32 16.45 16.22 16.40 0.8M
2022-06-20 16.58 16.60 16.16 16.36 0.9M
2022-06-17 15.97 16.50 15.91 16.34 1.4M
2022-06-16 16.10 16.30 16.02 16.09 0.7M
2022-06-15 16.44 16.77 16.08 16.08 1.4M
2022-06-14 16.07 16.42 15.87 16.38 1.1M
2022-06-13 16.00 16.29 15.73 16.17 0.8M
2022-06-10 15.73 16.18 15.60 16.01 0.6M
2022-06-09 16.00 16.01 15.59 15.79 0.6M
2022-06-08 16.10 16.20 15.72 16.01 0.7M
2022-06-07 16.24 16.30 15.95 16.16 0.7M
2022-06-06 16.29 16.35 16.08 16.24 0.6M
2022-06-02 15.95 16.14 15.85 16.09 0.7M
2022-06-01 15.94 16.17 15.85 16.02 0.8M
2022-05-31 16.02 16.06 15.79 15.98 0.6M
2022-05-30 15.61 16.08 15.57 16.02 0.8M
2022-05-27 15.58 15.73 15.50 15.70 0.8M
2022-05-26 15.58 15.62 15.18 15.46 0.6M
2022-05-25 15.30 15.59 15.30 15.52 0.5M
2022-05-24 16.06 16.25 15.37 15.39 1.2M
2022-05-23 15.90 16.10 15.84 16.10 1.1M
2022-05-20 15.94 16.20 15.80 15.95 1.3M
2022-05-19 15.68 16.80 15.60 15.87 2.2M
2022-05-18 16.00 17.25 16.00 16.25 3.2M
2022-05-17 15.70 15.85 15.35 15.68 0.5M
2022-05-16 15.70 16.00 15.64 15.70 0.4M
2022-05-13 15.62 15.88 15.50 15.70 0.4M
2022-05-12 15.50 15.79 15.31 15.64 0.4M
2022-05-11 15.61 15.96 15.42 15.52 0.7M
2022-05-10 15.44 15.62 15.11 15.62 0.7M
2022-05-09 15.45 15.65 15.12 15.52 0.5M
2022-05-06 14.99 15.90 14.61 15.45 1.3M
2022-05-05 14.75 15.26 14.61 15.20 1.0M
2022-04-29 14.37 14.76 14.32 14.64 0.8M
2022-04-28 14.61 14.76 13.86 14.25 1.2M
2022-04-27 14.63 15.07 14.10 14.96 0.8M
2022-04-26 15.47 15.80 14.41 14.63 0.8M
2022-04-25 16.91 16.91 15.32 15.36 1.2M
2022-04-22 16.90 17.10 16.50 16.97 0.9M
2022-04-21 17.86 18.09 16.91 17.00 1.4M
2022-04-20 17.52 18.52 17.52 17.80 1.8M
2022-04-19 17.05 17.35 17.05 17.32 0.3M
2022-04-18 16.81 17.17 16.50 17.14 0.4M
2022-04-15 17.10 17.21 16.81 16.94 0.5M
2022-04-14 17.01 17.31 17.00 17.26 0.5M
2022-04-13 17.36 17.36 16.86 17.01 0.4M
2022-04-12 17.00 17.34 16.79 17.27 0.5M
2022-04-11 17.55 17.62 16.92 17.01 0.7M
2022-04-08 17.93 17.93 17.45 17.55 0.6M
2022-04-07 18.35 18.35 17.81 17.85 0.7M
2022-04-06 18.05 18.38 18.02 18.21 0.7M
2022-04-01 18.36 18.36 17.93 18.03 0.8M
2022-03-31 18.66 18.66 18.28 18.38 1.1M
2022-03-30 18.75 18.92 18.36 18.66 1.5M
2022-03-29 18.74 18.78 18.28 18.74 1.8M
2022-03-28 19.83 19.83 18.26 18.80 3.6M
2022-03-25 17.82 19.48 17.82 19.48 1.5M
2022-03-24 17.70 17.91 17.51 17.71 0.5M
2022-03-23 17.99 18.07 17.82 17.85 0.4M
2022-03-22 18.18 18.18 17.75 17.88 0.5M
2022-03-21 17.87 18.06 17.77 18.00 0.6M
2022-03-18 17.70 17.88 17.52 17.83 0.5M
2022-03-17 17.59 17.97 17.40 17.67 0.8M
2022-03-16 17.23 17.44 16.54 17.32 0.9M
2022-03-15 18.11 18.11 17.00 17.00 0.8M
2022-03-14 18.30 18.75 18.11 18.11 0.6M
2022-03-11 18.14 18.50 17.71 18.47 0.7M
2022-03-10 18.13 18.60 18.13 18.26 0.7M
2022-03-09 18.76 18.93 17.01 17.87 1.3M
2022-03-08 19.69 19.69 18.56 18.72 1.2M
2022-03-07 19.85 19.90 19.54 19.59 0.6M
2022-03-04 20.09 20.18 19.79 19.88 0.6M
2022-03-03 20.11 20.25 20.03 20.18 0.5M
2022-03-02 20.10 20.26 19.95 20.08 0.6M
2022-03-01 20.11 20.25 19.92 20.14 0.5M
2022-02-28 20.26 20.33 19.85 20.11 0.5M
2022-02-25 20.15 20.55 20.15 20.26 0.6M
2022-02-24 20.47 20.83 19.92 20.15 1.4M
2022-02-23 19.93 20.59 19.81 20.52 1.0M
2022-02-22 20.30 20.32 19.98 20.00 0.7M
2022-02-21 20.27 20.49 20.20 20.38 0.5M
2022-02-18 20.09 20.47 20.00 20.32 0.6M
2022-02-17 20.17 20.34 20.01 20.18 0.5M
2022-02-16 19.85 20.39 19.85 20.26 0.7M
2022-02-15 19.76 19.95 19.63 19.85 0.3M
2022-02-14 19.68 20.00 19.53 19.76 0.3M
2022-02-11 20.08 20.08 19.62 19.66 0.6M
2022-02-10 20.17 20.25 19.95 20.07 0.4M
2022-02-09 20.10 20.25 20.00 20.17 0.4M
2022-02-08 19.74 20.09 19.74 20.09 0.4M
2022-02-07 19.78 19.96 19.61 19.89 0.5M
2022-01-28 19.19 19.58 18.98 19.46 0.6M
2022-01-27 19.71 19.94 19.17 19.19 0.6M
2022-01-26 19.80 20.07 19.50 19.71 0.5M
2022-01-25 20.80 20.98 19.88 19.89 1.2M
2022-01-24 20.76 20.95 20.60 20.85 0.3M
2022-01-21 21.01 21.02 20.73 20.81 0.5M
2022-01-20 21.70 21.71 21.00 21.02 1.4M
2022-01-19 21.80 21.83 21.43 21.79 1.1M
2022-01-18 21.98 21.98 21.72 21.80 0.6M
2022-01-17 21.79 22.10 21.64 21.94 0.7M
2022-01-14 21.92 22.14 21.65 21.73 0.9M
2022-01-13 22.20 22.28 21.89 21.90 1.0M
2022-01-12 21.79 22.22 21.79 22.15 1.5M
2022-01-11 21.74 22.02 21.74 21.79 0.6M
2022-01-10 21.79 21.84 21.53 21.77 0.6M
2022-01-07 22.00 22.14 21.60 21.70 1.1M
2022-01-06 21.65 22.20 21.55 22.09 1.3M
2022-01-05 21.82 21.96 21.60 21.66 1.2M
2022-01-04 21.88 22.06 21.69 21.97 1.0M