Liangxin Electri A

002706
🏛️ china →
11.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.30 18.48 17.66 17.82 5.5M
2021-12-30 17.87 18.42 17.75 18.26 4.1M
2021-12-29 17.97 17.97 17.53 17.83 3.7M
2021-12-28 17.91 18.01 17.65 17.85 4.0M
2021-12-27 17.80 18.20 17.55 17.79 4.0M
2021-12-24 18.45 18.45 17.61 17.89 4.5M
2021-12-23 18.35 18.53 18.17 18.45 3.1M
2021-12-22 18.42 18.78 18.38 18.47 3.3M
2021-12-21 18.87 18.98 18.48 18.51 4.1M
2021-12-20 18.98 19.20 18.60 18.87 5.9M
2021-12-17 19.31 19.59 19.00 19.11 5.1M
2021-12-16 19.58 19.93 19.30 19.32 9.6M
2021-12-15 19.22 20.75 19.15 19.73 20.7M
2021-12-14 18.99 19.46 18.79 19.22 6.8M
2021-12-13 18.64 19.00 18.36 18.89 6.6M
2021-12-10 18.44 18.59 18.20 18.54 4.3M
2021-12-09 17.95 18.92 17.88 18.45 7.2M
2021-12-08 17.85 18.14 17.55 17.95 7.8M
2021-12-07 17.83 18.00 17.10 17.88 10.7M
2021-12-06 18.00 18.38 17.76 17.79 5.1M
2021-12-03 18.38 18.83 18.01 18.12 4.7M
2021-12-02 18.65 19.33 18.36 18.52 8.9M
2021-12-01 18.97 18.97 18.00 18.42 7.2M
2021-11-30 18.99 19.11 18.48 18.76 5.7M
2021-11-29 18.45 18.93 18.20 18.74 4.8M
2021-11-26 18.59 19.07 18.30 18.64 5.9M
2021-11-25 19.58 19.72 18.70 18.79 8.8M
2021-11-24 19.55 19.95 18.95 19.70 8.0M
2021-11-23 20.12 20.18 19.50 19.55 6.1M
2021-11-22 19.88 20.16 19.45 20.01 8.0M
2021-11-19 19.48 19.94 19.01 19.46 7.0M
2021-11-18 19.86 20.00 19.04 19.59 10.6M
2021-11-17 19.41 20.00 18.86 19.85 10.0M
2021-11-16 19.63 20.21 19.35 19.62 7.8M
2021-11-15 19.93 20.77 19.50 19.70 14.0M
2021-11-12 18.47 20.02 18.47 19.74 20.5M
2021-11-11 18.05 19.06 17.91 18.82 14.7M
2021-11-10 18.36 18.36 17.51 18.03 8.4M
2021-11-09 17.74 18.63 17.61 18.17 11.6M
2021-11-08 17.49 17.80 17.10 17.77 9.9M
2021-11-05 18.06 19.20 17.58 17.80 18.5M
2021-11-04 18.28 18.78 17.67 18.15 14.3M
2021-11-03 18.45 18.47 17.40 18.00 17.0M
2021-11-02 17.46 18.86 17.12 18.40 34.2M
2021-11-01 16.58 17.93 16.56 17.75 31.8M
2021-10-29 15.72 16.33 15.45 16.30 16.8M
2021-10-28 15.70 15.82 15.22 15.68 11.4M
2021-10-27 15.90 16.04 15.41 15.82 12.3M
2021-10-26 15.60 16.00 15.29 15.89 18.9M
2021-10-25 14.90 16.30 14.66 15.62 24.4M
2021-10-22 16.00 16.00 14.66 15.00 38.1M
2021-10-21 15.93 16.49 15.58 16.29 46.9M
2021-10-20 15.15 16.06 14.81 16.06 57.4M
2021-10-19 13.27 14.60 13.20 14.60 20.8M
2021-10-18 13.27 13.83 13.10 13.27 9.4M
2021-10-15 13.48 13.48 13.15 13.26 6.5M
2021-10-14 13.27 13.45 13.08 13.42 5.3M
2021-10-13 12.69 13.43 12.46 13.30 9.6M
2021-10-12 13.10 13.13 12.59 12.66 11.4M
2021-10-11 13.66 13.66 13.05 13.13 11.2M
2021-10-08 13.60 13.85 13.52 13.66 7.9M
2021-09-30 13.30 13.75 13.18 13.59 6.9M
2021-09-29 13.21 13.38 13.05 13.23 7.8M
2021-09-28 13.41 13.54 13.25 13.35 5.8M
2021-09-27 13.65 13.75 13.05 13.29 13.0M
2021-09-24 14.45 14.45 13.65 13.70 11.3M
2021-09-23 13.65 14.60 13.60 14.30 12.0M
2021-09-22 13.98 14.07 13.67 13.74 9.6M
2021-09-17 14.50 14.77 13.81 14.12 11.7M
2021-09-16 15.20 15.34 14.40 14.52 12.9M
2021-09-15 14.83 15.40 14.30 15.34 13.6M
2021-09-14 15.25 15.33 14.99 15.02 10.9M
2021-09-13 15.31 15.44 15.06 15.25 10.6M
2021-09-10 15.38 15.45 15.23 15.31 6.1M
2021-09-09 15.64 15.64 15.25 15.31 9.1M
2021-09-08 15.26 15.70 15.21 15.65 15.8M
2021-09-07 15.40 15.40 14.96 15.19 12.9M
2021-09-06 15.32 16.49 15.22 15.43 18.7M
2021-09-03 15.54 15.68 15.27 15.34 5.0M
2021-09-02 15.52 15.78 15.27 15.46 6.2M
2021-09-01 15.65 15.74 15.22 15.42 6.9M
2021-08-31 16.19 16.24 15.26 15.65 10.9M
2021-08-30 16.06 16.50 15.67 16.18 10.6M
2021-08-27 17.18 17.18 16.00 16.06 15.1M
2021-08-26 16.91 17.45 16.77 16.84 11.5M
2021-08-25 17.28 17.28 16.33 16.70 11.7M
2021-08-24 17.44 17.44 16.42 16.99 15.4M
2021-08-23 16.20 17.44 16.08 17.43 19.5M
2021-08-20 16.46 16.50 15.21 15.85 13.6M
2021-08-19 17.54 17.68 16.66 16.80 13.8M
2021-08-18 19.65 19.74 17.68 17.85 14.8M
2021-08-17 20.93 21.01 19.50 19.64 9.8M
2021-08-16 20.96 21.35 20.71 21.00 3.7M
2021-08-13 21.01 21.22 20.80 21.00 4.2M
2021-08-12 21.14 21.74 21.00 21.07 6.3M
2021-08-11 21.06 21.38 20.58 21.38 6.3M
2021-08-10 21.00 21.22 20.81 21.12 5.0M
2021-08-09 20.20 21.39 19.95 21.00 12.1M
2021-08-06 20.79 21.09 20.04 20.31 5.6M
2021-08-05 21.99 21.99 20.67 20.80 7.4M
2021-08-04 21.58 22.10 21.50 21.89 5.9M
2021-08-03 21.38 21.97 20.20 21.93 12.5M
2021-08-02 21.77 22.81 21.28 21.42 9.7M
2021-07-30 22.09 22.48 21.69 21.86 9.5M
2021-07-29 21.20 22.22 21.19 22.10 15.8M
2021-07-28 20.89 22.00 20.73 21.25 8.9M
2021-07-27 21.18 22.18 20.61 21.30 19.1M
2021-07-26 20.08 21.35 19.99 20.85 16.1M
2021-07-23 20.40 20.50 20.00 20.08 3.8M
2021-07-22 21.37 21.37 20.27 20.37 5.1M
2021-07-21 20.28 21.45 20.02 21.07 5.7M
2021-07-20 20.30 20.35 19.90 20.17 3.5M
2021-07-19 20.59 20.94 20.21 20.30 4.2M
2021-07-16 21.24 21.37 20.85 20.93 3.1M
2021-07-15 21.10 21.36 20.85 21.12 3.6M
2021-07-14 21.27 21.56 20.91 21.11 4.0M
2021-07-13 21.35 21.45 21.02 21.40 4.9M
2021-07-12 21.75 21.81 21.06 21.35 10.2M
2021-07-09 21.96 22.25 21.55 21.69 6.8M
2021-07-08 22.34 22.62 22.02 22.15 4.7M
2021-07-07 21.99 22.44 21.86 22.35 5.9M
2021-07-06 21.33 22.70 21.18 21.88 9.3M
2021-07-05 22.05 22.28 20.97 21.35 13.7M
2021-07-02 23.00 23.00 21.78 22.04 7.1M
2021-07-01 22.55 22.77 22.34 22.63 4.6M
2021-06-30 22.21 22.75 21.50 22.54 10.6M
2021-06-29 21.86 22.82 21.86 22.38 16.2M
2021-06-28 20.49 22.32 20.32 21.35 15.8M
2021-06-25 20.49 20.60 20.09 20.29 6.7M
2021-06-24 19.78 20.50 19.55 20.33 12.0M
2021-06-23 18.96 19.89 18.96 19.78 9.1M
2021-06-22 19.41 19.50 18.69 18.94 8.2M
2021-06-21 19.41 19.59 19.16 19.42 4.5M
2021-06-18 19.57 20.21 19.35 19.43 6.0M
2021-06-17 19.18 19.57 18.98 19.50 4.7M
2021-06-16 20.05 20.11 19.00 19.20 7.0M
2021-06-15 20.00 20.39 19.56 19.90 7.2M
2021-06-11 20.33 20.49 19.70 19.91 7.6M
2021-06-10 20.62 20.70 20.10 20.33 5.7M
2021-06-09 21.18 21.19 20.36 20.62 4.7M
2021-06-08 20.74 21.28 20.51 21.01 6.3M
2021-06-07 20.79 20.79 20.38 20.60 5.1M
2021-06-04 20.98 21.13 20.57 20.65 4.8M
2021-06-03 21.57 21.57 20.85 20.88 8.8M
2021-06-02 21.42 21.78 21.18 21.43 6.4M
2021-06-01 22.20 22.39 21.31 21.42 8.5M
2021-05-31 22.10 22.46 21.70 22.21 6.4M
2021-05-28 21.80 22.32 21.09 22.23 13.0M
2021-05-27 22.22 22.27 21.53 21.82 10.6M
2021-05-26 22.00 22.53 21.93 22.22 7.0M
2021-05-25 22.25 22.62 22.02 22.06 5.8M
2021-05-24 23.19 23.20 22.20 22.38 4.9M
2021-05-21 23.41 23.45 22.42 23.02 7.4M
2021-05-20 22.47 23.50 22.47 22.84 5.9M
2021-05-19 22.36 23.00 22.14 22.48 5.2M
2021-05-18 21.76 22.67 21.32 22.63 15.6M
2021-05-17 22.15 22.46 21.20 21.57 14.7M
2021-05-14 22.30 22.68 21.93 22.18 6.2M
2021-05-13 22.49 22.49 21.58 22.13 5.7M
2021-05-12 22.65 22.90 22.42 22.66 5.3M
2021-05-11 22.71 23.26 22.52 22.64 5.7M
2021-05-10 24.00 24.00 22.75 22.90 7.9M
2021-05-07 25.15 25.34 23.86 24.07 7.1M
2021-05-06 25.46 25.82 24.69 25.14 5.1M
2021-04-30 25.72 26.00 25.30 25.46 3.3M
2021-04-29 26.01 26.26 25.42 25.72 4.9M
2021-04-28 24.90 26.07 24.55 25.74 8.7M
2021-04-27 23.64 25.58 23.39 24.90 11.2M
2021-04-26 25.56 25.77 23.92 24.19 20.7M
2021-04-23 25.15 26.14 24.94 25.72 7.0M
2021-04-22 24.88 25.22 24.77 25.00 2.8M
2021-04-21 24.85 25.16 24.69 24.86 3.3M
2021-04-20 24.93 25.37 24.66 24.88 5.5M
2021-04-19 23.88 25.12 23.88 24.98 5.4M
2021-04-16 23.82 25.00 23.75 24.35 7.8M
2021-04-15 23.92 24.28 23.65 23.82 6.0M
2021-04-14 23.58 24.78 23.38 24.36 9.8M
2021-04-13 23.85 24.08 23.54 23.85 3.5M
2021-04-12 24.26 24.37 23.52 23.65 4.3M
2021-04-09 23.87 24.35 23.55 24.29 5.6M
2021-04-08 23.64 23.96 23.40 23.80 4.1M
2021-04-07 23.86 23.98 23.35 23.85 4.5M
2021-04-06 24.03 24.27 23.15 23.86 6.8M
2021-04-02 24.10 24.56 23.85 24.08 5.9M
2021-04-01 23.62 24.62 23.08 24.40 8.9M
2021-03-31 23.55 23.81 22.81 23.72 9.2M
2021-03-30 22.39 23.75 22.16 23.59 10.5M
2021-03-29 21.72 22.50 21.48 22.31 9.2M
2021-03-26 21.25 22.08 21.14 21.39 5.6M
2021-03-25 20.47 21.23 20.47 21.16 4.2M
2021-03-24 20.93 21.02 20.54 20.71 3.4M
2021-03-23 21.38 21.38 20.55 20.85 3.8M
2021-03-22 19.97 21.04 19.92 20.96 6.8M
2021-03-19 20.15 20.75 19.78 19.97 6.1M
2021-03-18 19.38 20.35 19.32 20.15 5.5M
2021-03-17 19.36 19.76 18.88 19.45 3.9M
2021-03-16 18.72 19.58 18.65 19.46 6.9M
2021-03-15 19.09 19.19 18.35 18.65 5.7M
2021-03-12 19.12 19.28 18.76 18.95 6.4M
2021-03-11 18.75 19.22 18.37 19.06 9.4M
2021-03-10 19.18 19.60 18.62 18.67 7.0M
2021-03-09 19.15 19.73 18.81 18.84 6.8M
2021-03-08 20.38 20.45 19.23 19.28 5.2M
2021-03-05 20.01 20.56 19.70 20.14 5.0M
2021-03-04 20.88 21.02 20.16 20.27 6.8M
2021-03-03 20.91 21.23 20.15 21.12 7.7M
2021-03-02 19.92 21.33 19.69 20.91 14.2M
2021-03-01 19.23 19.89 18.85 19.75 12.7M
2021-02-26 19.88 19.88 18.92 19.28 13.3M
2021-02-25 20.78 21.08 20.15 20.22 9.9M
2021-02-24 20.92 21.16 20.54 20.69 9.5M
2021-02-23 21.32 21.55 20.77 20.86 8.7M
2021-02-22 22.35 22.39 21.23 21.32 11.1M
2021-02-19 24.01 24.23 22.12 22.52 11.4M
2021-02-18 22.69 24.15 22.69 24.00 10.4M
2021-02-10 23.14 23.29 22.45 22.58 4.9M
2021-02-09 22.31 23.19 22.22 23.00 6.6M
2021-02-08 21.80 22.22 20.95 22.05 6.8M
2021-02-05 22.61 22.73 21.75 21.80 6.8M
2021-02-04 22.98 22.98 21.54 22.38 7.8M
2021-02-03 23.78 24.23 23.08 23.13 7.0M
2021-02-02 23.85 24.48 23.06 24.08 11.1M
2021-02-01 23.28 23.98 22.94 23.81 7.6M
2021-01-29 22.87 23.59 22.77 22.95 7.4M
2021-01-28 23.08 23.99 22.69 22.77 12.5M
2021-01-27 23.19 23.95 22.25 22.95 10.7M
2021-01-26 23.49 23.98 23.12 23.32 8.9M
2021-01-25 24.69 24.83 23.14 23.26 14.6M
2021-01-22 22.70 24.77 22.70 24.77 12.7M
2021-01-21 23.85 24.46 22.89 23.14 10.3M
2021-01-20 22.91 23.86 22.90 23.58 9.6M
2021-01-19 23.08 23.40 22.45 23.25 7.6M
2021-01-18 21.84 23.42 21.54 23.19 8.1M
2021-01-15 22.55 22.77 21.46 22.12 9.4M
2021-01-14 23.06 23.44 22.05 22.80 9.1M
2021-01-13 23.77 23.82 22.58 22.99 9.0M
2021-01-12 21.64 23.02 21.64 23.02 7.9M
2021-01-11 21.73 22.17 20.77 20.93 9.5M
2021-01-08 22.45 22.55 21.13 21.65 11.5M
2021-01-07 22.75 23.21 22.35 22.58 6.0M
2021-01-06 22.81 22.98 22.46 22.64 5.6M
2021-01-05 23.04 23.22 22.54 22.68 8.8M
2021-01-04 23.58 24.10 22.54 22.92 11.2M