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
2023-12-29 8.75 8.86 8.70 8.83 8.9M
2023-12-28 8.37 8.77 8.28 8.73 18.7M
2023-12-27 8.46 8.51 8.29 8.41 10.0M
2023-12-26 8.65 8.65 8.44 8.51 7.4M
2023-12-25 8.48 8.62 8.41 8.61 6.7M
2023-12-22 8.51 8.65 8.37 8.52 8.7M
2023-12-21 8.30 8.58 8.23 8.49 10.2M
2023-12-20 8.52 8.52 8.30 8.30 6.1M
2023-12-19 8.47 8.57 8.41 8.49 5.6M
2023-12-18 8.60 8.66 8.46 8.48 7.1M
2023-12-15 8.68 8.79 8.61 8.63 6.6M
2023-12-14 8.80 8.85 8.70 8.71 5.0M
2023-12-13 8.80 8.80 8.62 8.74 5.8M
2023-12-12 8.79 8.85 8.75 8.81 6.4M
2023-12-11 8.68 8.82 8.55 8.79 8.4M
2023-12-08 8.80 8.85 8.68 8.68 7.1M
2023-12-07 8.88 8.89 8.67 8.75 7.7M
2023-12-06 8.84 9.00 8.80 8.87 7.0M
2023-12-05 8.99 9.01 8.81 8.81 9.3M
2023-12-04 9.11 9.15 8.99 9.00 7.4M
2023-12-01 9.17 9.19 9.01 9.11 8.9M
2023-11-30 9.27 9.31 9.12 9.17 8.4M
2023-11-29 9.41 9.47 9.22 9.29 7.7M
2023-11-28 9.25 9.45 9.20 9.41 8.8M
2023-11-27 9.25 9.31 9.18 9.26 8.3M
2023-11-24 9.35 9.38 9.17 9.20 7.4M
2023-11-23 9.20 9.38 9.17 9.37 9.5M
2023-11-22 9.46 9.50 9.21 9.21 13.4M
2023-11-21 9.61 9.64 9.46 9.47 11.9M
2023-11-20 9.67 9.70 9.37 9.58 11.3M
2023-11-17 9.60 9.69 9.50 9.65 6.5M
2023-11-16 9.76 9.78 9.60 9.61 7.5M
2023-11-15 9.60 9.85 9.60 9.78 11.6M
2023-11-14 9.50 9.57 9.43 9.51 7.0M
2023-11-13 9.53 9.55 9.36 9.48 8.0M
2023-11-10 9.60 9.61 9.46 9.49 7.0M
2023-11-09 9.65 9.68 9.53 9.60 7.3M
2023-11-08 9.66 9.71 9.59 9.68 6.0M
2023-11-07 9.70 9.71 9.53 9.66 8.1M
2023-11-06 9.50 9.74 9.50 9.67 11.0M
2023-11-03 9.23 9.54 9.23 9.45 9.8M
2023-11-02 9.45 9.50 9.21 9.22 8.9M
2023-11-01 9.55 9.60 9.38 9.44 10.7M
2023-10-31 9.82 9.83 9.42 9.50 14.2M
2023-10-30 9.70 9.92 9.61 9.80 11.4M
2023-10-27 9.65 9.96 9.53 9.92 7.7M
2023-10-26 9.47 9.72 9.40 9.69 6.7M
2023-10-25 9.65 9.82 9.55 9.59 7.5M
2023-10-24 9.72 9.84 9.54 9.59 10.8M
2023-10-23 9.91 9.95 9.68 9.76 6.5M
2023-10-20 9.91 10.14 9.85 9.96 5.9M
2023-10-19 10.05 10.14 9.90 9.96 7.7M
2023-10-18 10.26 10.26 10.06 10.07 5.9M
2023-10-17 10.42 10.44 10.17 10.26 9.1M
2023-10-16 10.78 10.78 10.26 10.32 14.8M
2023-10-13 10.86 10.89 10.61 10.78 5.8M
2023-10-12 10.86 11.02 10.79 10.91 5.5M
2023-10-11 10.96 10.98 10.75 10.79 6.8M
2023-10-10 10.96 11.04 10.71 10.93 10.5M
2023-10-09 11.19 11.27 10.96 10.99 7.3M
2023-09-28 11.09 11.27 11.09 11.19 6.1M
2023-09-27 10.70 11.20 10.64 11.07 12.7M
2023-09-26 10.78 10.85 10.66 10.71 4.6M
2023-09-25 10.76 10.85 10.70 10.79 4.5M
2023-09-22 10.59 10.81 10.55 10.77 4.3M
2023-09-21 10.64 10.73 10.54 10.59 3.4M
2023-09-20 10.73 10.79 10.64 10.64 4.3M
2023-09-19 10.88 10.95 10.73 10.74 5.2M
2023-09-18 10.70 11.04 10.62 10.92 5.9M
2023-09-15 10.77 10.86 10.67 10.76 4.5M
2023-09-14 10.95 10.95 10.73 10.80 5.9M
2023-09-13 11.06 11.13 10.85 10.89 6.0M
2023-09-12 11.04 11.16 10.94 11.07 4.7M
2023-09-11 11.00 11.13 10.85 11.05 7.1M
2023-09-08 11.05 11.15 10.84 10.93 7.7M
2023-09-07 11.31 11.31 11.06 11.07 5.6M
2023-09-06 11.38 11.38 11.22 11.27 3.9M
2023-09-05 11.38 11.48 11.31 11.37 5.5M
2023-09-04 11.39 11.60 11.31 11.36 6.8M
2023-09-01 11.22 11.39 11.22 11.31 5.4M
2023-08-31 11.28 11.36 11.17 11.26 5.4M
2023-08-30 11.22 11.41 11.22 11.33 8.1M
2023-08-29 10.66 11.33 10.55 11.22 14.0M
2023-08-28 11.04 11.22 10.58 10.60 10.5M
2023-08-25 10.73 10.73 10.46 10.52 5.2M
2023-08-24 10.66 10.74 10.58 10.60 4.3M
2023-08-23 10.93 11.00 10.62 10.65 6.6M
2023-08-22 10.99 11.12 10.71 10.98 8.7M
2023-08-21 11.08 11.23 10.89 10.89 9.4M
2023-08-18 11.45 11.54 11.09 11.12 7.7M
2023-08-17 11.18 11.48 11.06 11.40 9.4M
2023-08-16 11.48 11.48 11.16 11.23 9.2M
2023-08-15 11.66 11.95 11.25 11.44 19.8M
2023-08-14 11.49 11.72 11.38 11.65 22.4M
2023-08-11 11.57 11.73 11.31 11.32 7.7M
2023-08-10 11.44 11.56 11.35 11.56 4.9M
2023-08-09 11.53 11.53 11.34 11.38 3.6M
2023-08-08 11.48 11.57 11.42 11.47 3.1M
2023-08-07 11.57 11.64 11.38 11.48 4.9M
2023-08-04 11.65 11.78 11.50 11.57 4.5M
2023-08-03 11.60 11.74 11.50 11.60 7.4M
2023-08-02 11.55 11.86 11.53 11.65 8.1M
2023-08-01 11.58 11.68 11.50 11.59 7.7M
2023-07-31 11.44 11.71 11.43 11.60 9.4M
2023-07-28 11.28 11.47 11.20 11.43 7.9M
2023-07-27 11.36 11.51 11.23 11.28 5.9M
2023-07-26 11.69 11.80 11.35 11.40 11.0M
2023-07-25 10.96 11.75 10.90 11.67 33.8M
2023-07-24 10.82 10.82 10.61 10.70 3.4M
2023-07-21 10.76 10.91 10.62 10.80 5.3M
2023-07-20 10.85 10.96 10.76 10.80 5.4M
2023-07-19 10.99 11.06 10.78 10.85 9.3M
2023-07-18 11.07 11.17 10.91 11.03 7.0M
2023-07-17 11.04 11.12 10.92 11.12 4.0M
2023-07-14 11.34 11.38 11.06 11.07 8.6M
2023-07-13 11.18 11.72 11.18 11.39 12.4M
2023-07-12 11.13 11.39 10.99 11.17 8.8M
2023-07-11 11.09 11.15 10.94 11.06 7.5M
2023-07-10 10.99 11.18 10.96 11.10 6.1M
2023-07-07 11.11 11.13 10.91 10.95 7.3M
2023-07-06 11.23 11.23 11.09 11.14 5.9M
2023-07-05 11.45 11.46 11.16 11.20 8.5M
2023-07-04 11.35 11.44 11.22 11.42 7.6M
2023-07-03 11.25 11.55 11.25 11.34 8.5M
2023-06-30 11.04 11.40 10.92 11.25 9.1M
2023-06-29 10.92 11.10 10.92 11.03 5.0M
2023-06-28 11.00 11.09 10.82 10.98 5.3M
2023-06-27 10.95 11.30 10.88 11.02 9.5M
2023-06-26 10.84 11.18 10.70 10.92 9.3M
2023-06-21 11.03 11.13 10.88 10.89 7.4M
2023-06-20 11.06 11.17 10.90 11.04 5.4M
2023-06-19 11.05 11.26 11.00 11.11 8.6M
2023-06-16 11.01 11.13 10.91 11.06 10.9M
2023-06-15 10.37 11.16 10.29 11.05 15.1M
2023-06-14 10.35 10.49 10.23 10.37 8.7M
2023-06-13 10.39 10.45 10.20 10.33 7.6M
2023-06-12 10.35 10.55 10.24 10.39 7.7M
2023-06-09 10.24 10.39 10.16 10.33 8.2M
2023-06-08 10.18 10.50 10.06 10.23 10.3M
2023-06-07 10.50 10.56 10.07 10.18 10.9M
2023-06-06 10.69 10.74 10.48 10.50 5.9M
2023-06-05 10.93 10.95 10.68 10.76 5.2M
2023-06-02 10.56 10.95 10.53 10.85 7.1M
2023-06-01 10.57 10.69 10.37 10.55 6.1M
2023-05-31 10.80 10.90 10.54 10.61 6.6M
2023-05-30 10.89 10.96 10.59 10.80 8.2M
2023-05-29 11.07 11.09 10.82 10.89 5.9M
2023-05-26 11.16 11.18 10.86 11.04 5.4M
2023-05-25 11.06 11.18 10.91 11.15 7.7M
2023-05-24 11.09 11.28 11.05 11.08 7.5M
2023-05-23 11.43 11.43 11.11 11.14 8.8M
2023-05-22 11.19 11.48 11.18 11.44 7.8M
2023-05-19 11.27 11.34 11.20 11.23 6.7M
2023-05-18 11.42 11.52 11.24 11.30 6.6M
2023-05-17 11.34 11.46 11.25 11.42 5.8M
2023-05-16 11.33 11.52 11.27 11.35 7.5M
2023-05-15 11.01 11.30 11.01 11.25 9.4M
2023-05-12 11.22 11.31 11.09 11.11 7.7M
2023-05-11 11.15 11.39 11.11 11.20 5.4M
2023-05-10 11.00 11.37 10.92 11.19 9.6M
2023-05-09 11.23 11.28 10.98 11.01 10.1M
2023-05-08 11.25 11.44 11.12 11.23 5.3M
2023-05-05 11.50 11.52 11.05 11.23 8.7M
2023-05-04 11.48 11.81 11.48 11.63 11.5M
2023-04-28 11.42 12.13 11.41 11.49 24.5M
2023-04-27 11.29 11.56 11.19 11.45 9.7M
2023-04-26 10.89 11.37 10.84 11.26 17.4M
2023-04-25 11.20 11.20 10.74 10.86 8.8M
2023-04-24 11.16 11.27 10.94 11.10 6.8M
2023-04-21 11.20 11.46 11.10 11.15 7.9M
2023-04-20 11.42 11.43 11.11 11.19 10.2M
2023-04-19 11.77 11.77 11.27 11.43 14.3M
2023-04-18 11.70 12.01 11.65 11.77 8.8M
2023-04-17 11.96 11.98 11.56 11.66 15.5M
2023-04-14 11.71 11.99 11.70 11.93 8.6M
2023-04-13 11.79 11.82 11.65 11.71 5.5M
2023-04-12 12.00 12.05 11.68 11.75 11.2M
2023-04-11 12.16 12.17 11.98 11.99 5.1M
2023-04-10 12.14 12.28 11.94 12.12 8.4M
2023-04-07 12.00 12.29 12.00 12.19 6.9M
2023-04-06 11.94 12.26 11.83 11.99 10.4M
2023-04-04 12.40 12.42 11.93 11.94 9.9M
2023-04-03 12.79 12.84 12.38 12.39 9.8M
2023-03-31 12.92 13.05 12.60 12.75 8.5M
2023-03-30 12.62 13.05 12.50 12.95 6.1M
2023-03-29 12.78 12.95 12.51 12.63 5.6M
2023-03-28 12.98 13.24 12.77 12.77 7.5M
2023-03-27 12.88 12.98 12.76 12.93 7.1M
2023-03-24 12.88 13.06 12.75 12.82 6.5M
2023-03-23 12.88 12.95 12.75 12.82 2.8M
2023-03-22 12.88 12.98 12.79 12.92 6.3M
2023-03-21 12.67 12.85 12.54 12.72 5.6M
2023-03-20 12.71 12.82 12.46 12.67 5.6M
2023-03-17 13.00 13.16 12.65 12.69 5.0M
2023-03-16 13.13 13.13 12.80 12.94 3.9M
2023-03-15 12.95 13.16 12.95 13.02 2.6M
2023-03-14 13.05 13.10 12.85 12.90 3.2M
2023-03-13 13.10 13.23 13.02 13.05 3.0M
2023-03-10 13.30 13.30 12.85 13.16 5.9M
2023-03-09 13.24 13.31 13.18 13.23 2.4M
2023-03-08 13.33 13.48 13.08 13.24 6.1M
2023-03-07 13.71 13.72 13.32 13.33 6.0M
2023-03-06 13.75 13.90 13.35 13.71 9.2M
2023-03-03 13.75 13.80 13.65 13.70 3.8M
2023-03-02 14.13 14.15 13.70 13.75 7.2M
2023-03-01 14.30 14.33 14.00 14.13 6.4M
2023-02-28 13.80 14.30 13.80 14.29 10.1M
2023-02-27 13.83 14.04 13.62 13.79 9.5M
2023-02-24 13.88 14.00 13.71 13.75 3.4M
2023-02-23 14.01 14.07 13.61 13.88 9.3M
2023-02-22 14.07 14.14 13.94 14.02 3.4M
2023-02-21 14.17 14.30 14.06 14.14 3.9M
2023-02-20 14.11 14.21 13.91 14.09 4.5M
2023-02-17 14.40 14.43 14.08 14.10 3.1M
2023-02-16 14.85 14.85 14.20 14.34 4.9M
2023-02-15 14.95 15.03 14.69 14.83 4.0M
2023-02-14 15.19 15.28 14.85 15.03 5.9M
2023-02-13 15.00 15.30 14.88 15.19 4.7M
2023-02-10 15.15 15.20 14.90 15.00 4.7M
2023-02-09 14.90 15.23 14.76 15.15 7.1M
2023-02-08 15.01 15.20 14.86 14.89 4.2M
2023-02-07 15.01 15.10 14.80 15.10 5.0M
2023-02-06 14.80 15.11 14.61 15.10 9.8M
2023-02-03 15.09 15.10 14.59 14.80 6.8M
2023-02-02 14.88 15.31 14.76 15.08 10.5M
2023-02-01 14.46 15.05 14.38 14.97 15.1M
2023-01-31 14.30 14.79 14.30 14.48 5.3M
2023-01-30 14.50 14.87 14.37 14.40 5.6M
2023-01-20 14.31 14.49 14.29 14.36 3.3M
2023-01-19 14.25 14.40 14.09 14.29 3.8M
2023-01-18 14.23 14.59 14.15 14.26 5.0M
2023-01-17 13.86 14.32 13.86 14.23 6.3M
2023-01-16 13.78 14.11 13.77 13.85 5.2M
2023-01-13 13.73 13.85 13.65 13.78 4.7M
2023-01-12 13.77 13.95 13.59 13.73 5.9M
2023-01-11 14.01 14.15 13.69 13.77 5.4M
2023-01-10 14.25 14.35 13.66 14.00 11.0M
2023-01-09 14.68 14.73 14.35 14.35 5.4M
2023-01-06 14.81 14.95 14.50 14.62 8.4M
2023-01-05 14.51 14.85 14.48 14.79 4.1M
2023-01-04 14.62 14.98 14.34 14.61 9.8M
2023-01-03 14.65 14.80 14.33 14.42 8.4M