Zhejiang Langdi Group Co Ltd (603726)

603726
🏛️ China →
23.81
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 14.89 15.31 14.72 15.24 3.1M
2023-12-28 14.73 14.96 14.55 14.93 3.0M
2023-12-27 14.43 14.75 14.38 14.68 3.1M
2023-12-26 14.73 14.73 14.40 14.42 3.2M
2023-12-25 14.63 14.84 14.58 14.63 3.4M
2023-12-22 15.05 15.30 14.85 14.89 3.6M
2023-12-21 14.91 15.16 14.69 15.14 3.7M
2023-12-20 15.08 15.30 15.00 15.00 3.2M
2023-12-19 15.10 15.19 14.96 15.06 3.3M
2023-12-18 15.12 15.43 15.01 15.19 5.7M
2023-12-15 15.10 15.23 15.01 15.12 2.7M
2023-12-14 15.23 15.35 15.10 15.14 2.7M
2023-12-13 15.05 15.40 15.05 15.21 4.0M
2023-12-12 14.94 15.16 14.90 15.14 3.7M
2023-12-11 15.01 15.12 14.76 15.07 6.4M
2023-12-08 15.22 15.52 15.01 15.05 6.6M
2023-12-07 15.42 15.79 15.27 15.34 6.4M
2023-12-06 15.40 15.72 15.35 15.42 5.9M
2023-12-05 15.70 15.93 15.40 15.40 6.9M
2023-12-04 16.06 16.17 15.86 15.88 5.7M
2023-12-01 15.95 15.99 15.70 15.89 6.1M
2023-11-30 16.30 16.51 15.70 15.84 9.1M
2023-11-29 16.95 17.12 16.46 16.51 9.5M
2023-11-28 16.80 17.35 16.40 17.12 14.4M
2023-11-27 17.08 17.79 16.70 16.91 18.4M
2023-11-24 16.37 18.23 16.11 17.47 28.1M
2023-11-23 16.17 16.61 15.60 16.57 12.4M
2023-11-22 16.83 17.31 16.10 16.16 14.9M
2023-11-21 18.05 18.14 16.95 17.05 21.4M
2023-11-20 17.65 18.82 17.43 18.54 25.3M
2023-11-17 17.40 19.80 16.95 18.20 35.4M
2023-11-16 16.30 18.04 16.30 18.04 20.0M
2023-11-15 16.92 17.28 16.16 16.40 24.1M
2023-11-14 15.13 16.72 15.11 16.72 20.6M
2023-11-13 15.50 15.55 15.19 15.20 9.1M
2023-11-10 15.28 15.81 15.01 15.20 13.2M
2023-11-09 16.02 16.43 15.20 15.44 21.4M
2023-11-08 16.08 17.38 16.00 16.65 34.7M
2023-11-07 14.37 15.80 14.19 15.80 13.9M
2023-11-06 14.18 14.45 14.09 14.36 10.6M
2023-11-03 13.93 14.27 13.70 14.26 10.1M
2023-11-02 14.08 14.27 13.82 13.97 7.1M
2023-11-01 13.81 14.30 13.75 14.14 9.6M
2023-10-31 14.10 14.58 13.80 13.90 10.9M
2023-10-30 13.80 14.20 13.60 14.17 11.8M
2023-10-27 14.05 14.15 13.85 13.93 12.3M
2023-10-26 14.31 14.35 13.81 14.19 17.3M
2023-10-25 14.31 14.66 14.15 14.55 22.4M
2023-10-24 15.57 15.88 14.13 14.72 30.7M
2023-10-23 15.00 15.48 14.75 15.48 22.9M
2023-10-20 12.76 14.07 12.76 14.07 8.9M
2023-10-19 12.80 13.17 12.71 12.79 2.3M
2023-10-18 12.95 13.00 12.75 12.78 1.6M
2023-10-17 13.00 13.08 12.84 12.93 1.3M
2023-10-16 12.95 13.10 12.82 12.98 2.1M
2023-10-13 13.06 13.11 12.89 12.93 1.3M
2023-10-12 13.10 13.22 12.95 13.04 1.0M
2023-10-11 13.16 13.21 12.95 13.10 1.7M
2023-10-10 13.31 13.36 13.05 13.13 1.9M
2023-10-09 13.38 13.47 13.23 13.29 1.8M
2023-09-28 13.20 13.38 13.16 13.34 1.8M
2023-09-27 13.12 13.29 13.02 13.16 1.7M
2023-09-26 13.05 13.17 12.97 13.06 1.3M
2023-09-25 13.10 13.19 13.01 13.09 1.4M
2023-09-22 12.70 13.05 12.70 13.04 1.7M
2023-09-21 12.85 12.95 12.74 12.81 1.9M
2023-09-20 12.76 12.97 12.76 12.76 1.8M
2023-09-19 13.16 13.16 12.77 12.82 3.3M
2023-09-18 13.06 13.32 12.96 13.15 2.3M
2023-09-15 13.16 13.26 12.99 13.08 1.6M
2023-09-14 13.10 13.18 12.99 13.09 1.3M
2023-09-13 13.30 13.30 13.01 13.18 1.2M
2023-09-12 13.32 13.44 13.20 13.25 1.7M
2023-09-11 13.60 13.60 13.30 13.36 1.6M
2023-09-08 13.38 13.57 13.32 13.53 1.8M
2023-09-07 13.72 13.72 13.32 13.32 1.7M
2023-09-06 13.42 13.64 13.39 13.59 2.3M
2023-09-05 13.67 13.75 13.42 13.49 3.7M
2023-09-04 13.40 13.65 13.38 13.62 3.7M
2023-09-01 13.24 13.45 13.00 13.40 2.9M
2023-08-31 13.09 13.30 13.00 13.23 2.5M
2023-08-30 12.75 13.20 12.68 13.17 4.0M
2023-08-29 12.13 12.73 12.00 12.72 3.6M
2023-08-28 12.40 12.43 12.00 12.02 1.5M
2023-08-25 12.04 12.26 11.87 11.94 1.1M
2023-08-24 12.25 12.32 12.03 12.15 1.3M
2023-08-23 12.36 12.39 12.20 12.21 0.8M
2023-08-22 12.49 12.61 12.16 12.33 1.1M
2023-08-21 12.46 12.63 12.43 12.49 1.0M
2023-08-18 12.47 12.59 12.39 12.41 0.7M
2023-08-17 12.25 12.47 12.18 12.46 1.1M
2023-08-16 12.34 12.43 12.26 12.29 0.5M
2023-08-15 12.42 12.47 12.30 12.39 0.8M
2023-08-14 12.50 12.55 12.27 12.42 0.9M
2023-08-11 12.56 12.75 12.45 12.45 1.0M
2023-08-10 12.58 12.66 12.48 12.60 0.7M
2023-08-09 12.75 12.82 12.53 12.57 1.2M
2023-08-08 12.80 12.86 12.73 12.77 0.8M
2023-08-07 12.74 12.86 12.65 12.83 1.4M
2023-08-04 12.85 12.99 12.79 12.79 1.2M
2023-08-03 12.91 12.95 12.77 12.84 0.9M
2023-08-02 12.75 12.94 12.75 12.91 1.1M
2023-08-01 13.07 13.08 12.75 12.80 2.5M
2023-07-31 13.02 13.16 12.95 12.99 2.0M
2023-07-28 13.05 13.13 12.84 13.02 2.5M
2023-07-27 13.06 13.21 12.95 13.10 3.0M
2023-07-26 13.12 13.39 12.79 13.11 5.3M
2023-07-25 13.49 13.49 13.12 13.18 6.8M
2023-07-24 13.69 13.80 13.28 13.47 8.3M
2023-07-21 13.32 14.66 13.21 13.94 12.8M
2023-07-20 13.40 13.42 13.20 13.33 2.9M
2023-07-19 13.25 13.55 13.24 13.41 3.8M
2023-07-18 13.17 13.88 13.11 13.53 7.6M
2023-07-17 12.95 13.29 12.88 13.23 1.7M
2023-07-14 12.93 13.11 12.92 13.00 1.3M
2023-07-13 12.76 12.94 12.76 12.91 1.0M
2023-07-12 12.97 12.97 12.78 12.82 0.9M
2023-07-11 12.82 12.93 12.72 12.90 0.8M
2023-07-10 12.88 12.92 12.76 12.82 0.7M
2023-07-07 12.87 12.88 12.75 12.83 0.8M
2023-07-06 12.73 12.91 12.70 12.82 1.2M
2023-07-05 12.90 12.95 12.72 12.74 1.1M
2023-07-04 12.73 12.89 12.73 12.88 1.6M
2023-07-03 12.74 12.85 12.66 12.74 1.2M
2023-06-30 12.60 12.77 12.51 12.66 1.2M
2023-06-29 12.37 12.58 12.27 12.55 1.6M
2023-06-28 12.43 12.43 12.03 12.36 1.6M
2023-06-27 12.09 12.46 12.06 12.40 1.6M
2023-06-26 12.10 12.57 11.87 12.10 3.1M
2023-06-21 12.27 12.28 12.05 12.07 0.7M
2023-06-20 12.17 12.26 12.16 12.16 0.7M
2023-06-19 12.29 12.31 12.17 12.22 0.8M
2023-06-16 12.34 12.35 12.25 12.27 0.6M
2023-06-15 12.28 12.38 12.24 12.30 0.7M
2023-06-14 12.38 12.44 12.28 12.35 0.7M
2023-06-13 12.48 12.48 12.33 12.38 0.5M
2023-06-12 12.22 12.50 12.11 12.43 1.4M
2023-06-09 12.11 12.28 12.11 12.22 0.7M
2023-06-08 12.21 12.25 12.11 12.19 0.9M
2023-06-07 12.30 12.38 12.19 12.20 0.6M
2023-06-06 12.80 12.83 12.50 12.51 1.2M
2023-06-05 12.96 13.02 12.81 12.86 0.9M
2023-06-02 12.87 13.05 12.83 12.93 1.1M
2023-06-01 12.90 12.93 12.78 12.79 0.7M
2023-05-31 12.99 12.99 12.87 12.89 0.6M
2023-05-30 12.83 13.01 12.81 12.99 0.8M
2023-05-29 12.98 13.02 12.86 12.93 1.0M
2023-05-26 12.99 13.01 12.81 12.98 0.9M
2023-05-25 12.84 12.98 12.78 12.91 0.8M
2023-05-24 12.93 12.97 12.76 12.84 0.5M
2023-05-23 12.93 13.05 12.78 12.88 0.8M
2023-05-22 12.79 12.90 12.78 12.90 0.7M
2023-05-19 12.80 12.82 12.65 12.79 0.9M
2023-05-18 12.80 12.84 12.65 12.72 0.5M
2023-05-17 12.54 12.71 12.53 12.70 1.2M
2023-05-16 12.69 12.70 12.53 12.53 0.5M
2023-05-15 12.59 12.74 12.46 12.65 1.1M
2023-05-12 12.52 12.71 12.47 12.69 1.2M
2023-05-11 12.50 12.53 12.39 12.52 0.5M
2023-05-10 12.22 12.49 12.22 12.47 0.9M
2023-05-09 12.41 12.44 12.24 12.27 0.8M
2023-05-08 12.27 12.48 12.25 12.41 1.0M
2023-05-05 12.32 12.57 12.17 12.25 1.3M
2023-05-04 12.19 12.36 12.18 12.31 0.7M
2023-04-28 12.09 12.32 12.02 12.27 0.9M
2023-04-27 12.13 12.21 11.90 12.15 1.1M
2023-04-26 11.88 12.08 11.87 11.89 0.7M
2023-04-25 12.32 12.35 11.77 11.88 1.8M
2023-04-24 12.43 12.46 12.18 12.28 1.4M
2023-04-21 12.93 12.93 12.39 12.41 1.7M
2023-04-20 12.90 13.02 12.75 12.93 1.1M
2023-04-19 12.91 13.05 12.88 12.89 0.9M
2023-04-18 13.20 13.20 12.95 12.98 1.3M
2023-04-17 13.29 13.45 13.17 13.18 1.9M
2023-04-14 13.12 13.22 13.03 13.19 1.4M
2023-04-13 13.34 13.39 13.10 13.12 1.8M
2023-04-12 12.75 13.38 12.75 13.34 4.7M
2023-04-11 12.65 12.87 12.52 12.78 2.0M
2023-04-10 13.05 13.06 12.59 12.62 3.3M
2023-04-07 13.20 13.35 13.00 13.10 2.4M
2023-04-06 12.87 13.58 12.79 13.24 5.0M
2023-04-04 12.97 13.10 12.77 12.88 2.2M
2023-04-03 13.05 13.14 12.88 12.97 1.1M
2023-03-31 12.91 13.05 12.86 13.04 1.3M
2023-03-30 12.96 13.10 12.83 12.91 1.0M
2023-03-29 13.05 13.09 12.88 12.99 1.0M
2023-03-28 13.22 13.23 13.02 13.03 0.9M
2023-03-27 13.25 13.34 13.11 13.19 1.0M
2023-03-24 13.34 13.35 13.18 13.23 1.1M
2023-03-23 13.24 13.34 13.20 13.29 1.0M
2023-03-22 13.14 13.31 13.14 13.24 1.3M
2023-03-21 12.92 13.22 12.87 13.20 1.5M
2023-03-20 12.90 13.05 12.80 12.94 1.0M
2023-03-17 12.93 12.96 12.79 12.87 1.2M
2023-03-16 13.12 13.12 12.78 12.82 1.2M
2023-03-15 13.10 13.35 13.03 13.09 2.1M
2023-03-14 13.25 13.25 12.68 13.03 2.5M
2023-03-13 13.36 13.36 13.04 13.13 1.6M
2023-03-10 13.38 13.44 13.15 13.37 1.2M
2023-03-09 13.30 13.44 13.30 13.38 0.8M
2023-03-08 13.20 13.36 13.19 13.35 1.0M
2023-03-07 13.48 13.59 13.18 13.23 2.0M
2023-03-06 13.52 13.53 13.41 13.51 1.5M
2023-03-03 13.40 13.58 13.28 13.53 2.8M
2023-03-02 13.43 13.44 13.31 13.38 1.1M
2023-03-01 13.43 13.44 13.29 13.42 1.0M
2023-02-28 13.23 13.42 13.10 13.39 1.6M
2023-02-27 13.30 13.33 13.12 13.16 1.0M
2023-02-24 13.40 13.46 13.20 13.32 1.0M
2023-02-23 13.40 13.45 13.32 13.38 0.9M
2023-02-22 13.23 13.39 13.14 13.39 1.5M
2023-02-21 13.28 13.39 13.18 13.26 1.1M
2023-02-20 13.08 13.27 13.00 13.25 1.3M
2023-02-17 13.23 13.31 13.02 13.06 1.4M
2023-02-16 13.45 13.55 13.05 13.13 2.3M
2023-02-15 13.39 13.50 13.33 13.50 1.5M
2023-02-14 13.37 13.50 13.34 13.40 1.5M
2023-02-13 13.26 13.35 13.24 13.35 1.1M
2023-02-10 13.20 13.36 13.18 13.24 1.2M
2023-02-09 13.12 13.29 13.02 13.28 1.5M
2023-02-08 13.15 13.19 13.08 13.12 1.1M
2023-02-07 13.06 13.18 13.02 13.14 1.3M
2023-02-06 13.12 13.12 12.96 13.02 0.9M
2023-02-03 13.11 13.24 12.92 13.11 1.4M
2023-02-02 13.08 13.15 13.02 13.07 1.3M
2023-02-01 12.96 13.05 12.86 13.05 1.3M
2023-01-31 12.81 12.96 12.78 12.95 1.1M
2023-01-30 12.83 12.89 12.77 12.88 1.5M
2023-01-20 12.74 12.81 12.66 12.72 1.1M
2023-01-19 12.46 12.69 12.46 12.65 1.4M
2023-01-18 12.52 12.66 12.46 12.50 0.9M
2023-01-17 12.58 12.75 12.47 12.50 1.4M
2023-01-16 12.35 12.54 12.26 12.54 1.6M
2023-01-13 12.45 12.53 12.23 12.36 2.1M
2023-01-12 12.23 12.69 12.17 12.45 2.1M
2023-01-11 12.33 12.47 12.16 12.19 1.2M
2023-01-10 12.39 12.45 12.28 12.33 1.0M
2023-01-09 12.31 12.42 12.27 12.33 0.9M
2023-01-06 12.29 12.42 12.23 12.31 1.0M
2023-01-05 12.28 12.34 12.15 12.29 1.0M
2023-01-04 12.27 12.42 12.19 12.27 1.2M
2023-01-03 11.98 12.22 11.96 12.19 1.3M