Lingyi iTech Guangdong

002600
🏛️ china →
14.71
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 6.53 6.82 6.49 6.76 74.1M
2023-12-28 6.56 6.61 6.50 6.53 49.7M
2023-12-27 6.31 6.60 6.30 6.54 61.5M
2023-12-26 6.48 6.48 6.25 6.32 45.4M
2023-12-25 6.42 6.52 6.37 6.47 44.1M
2023-12-22 6.58 6.62 6.42 6.45 52.6M
2023-12-21 6.59 6.63 6.48 6.55 54.1M
2023-12-20 6.63 6.73 6.50 6.61 65.2M
2023-12-19 6.45 6.67 6.43 6.63 54.5M
2023-12-18 6.51 6.54 6.41 6.46 34.7M
2023-12-15 6.58 6.68 6.49 6.52 40.4M
2023-12-14 6.74 6.77 6.54 6.55 48.5M
2023-12-13 6.80 6.82 6.69 6.70 34.1M
2023-12-12 6.70 6.80 6.65 6.77 60.7M
2023-12-11 6.50 6.75 6.41 6.73 77.4M
2023-12-08 6.49 6.61 6.44 6.49 54.5M
2023-12-07 6.53 6.60 6.48 6.49 40.7M
2023-12-06 6.42 6.59 6.41 6.54 50.0M
2023-12-05 6.70 6.71 6.43 6.46 84.4M
2023-12-04 6.71 6.85 6.65 6.70 56.5M
2023-12-01 6.66 6.78 6.61 6.74 46.0M
2023-11-30 6.71 6.75 6.63 6.69 57.8M
2023-11-29 6.81 6.88 6.70 6.72 93.9M
2023-11-28 7.10 7.15 6.71 6.82 121.2M
2023-11-27 6.79 6.90 6.71 6.85 77.8M
2023-11-24 6.75 6.90 6.74 6.80 106.1M
2023-11-23 6.54 6.75 6.50 6.72 67.5M
2023-11-22 6.62 6.68 6.53 6.53 52.1M
2023-11-21 6.74 6.82 6.62 6.66 68.3M
2023-11-20 6.78 6.80 6.67 6.70 73.6M
2023-11-17 6.83 6.88 6.72 6.78 63.8M
2023-11-16 6.90 6.97 6.83 6.83 70.6M
2023-11-15 6.99 7.34 6.85 6.92 126.5M
2023-11-14 6.84 6.92 6.74 6.82 82.7M
2023-11-13 6.97 7.09 6.78 6.82 148.9M
2023-11-10 6.61 6.79 6.57 6.74 106.2M
2023-11-09 6.74 6.79 6.62 6.64 86.5M
2023-11-08 6.70 6.84 6.67 6.74 141.5M
2023-11-07 6.76 6.82 6.57 6.74 287.1M
2023-11-06 6.30 6.69 6.28 6.69 169.8M
2023-11-03 5.93 6.10 5.90 6.08 60.9M
2023-11-02 6.01 6.04 5.88 5.89 53.6M
2023-11-01 6.05 6.11 5.99 6.00 55.8M
2023-10-31 6.01 6.15 6.00 6.07 65.1M
2023-10-30 5.94 6.09 5.89 6.05 113.6M
2023-10-27 5.74 6.03 5.67 6.01 89.2M
2023-10-26 5.53 5.80 5.48 5.78 75.1M
2023-10-25 5.42 5.60 5.39 5.57 60.7M
2023-10-24 5.44 5.49 5.30 5.39 47.1M
2023-10-23 5.48 5.50 5.28 5.37 54.6M
2023-10-20 5.68 5.71 5.50 5.50 51.2M
2023-10-19 5.69 5.81 5.68 5.71 57.8M
2023-10-18 5.85 5.86 5.71 5.73 39.5M
2023-10-17 5.92 5.98 5.83 5.86 37.0M
2023-10-16 6.03 6.06 5.89 5.92 41.1M
2023-10-13 6.01 6.12 5.98 6.05 41.9M
2023-10-12 6.08 6.12 6.01 6.04 48.4M
2023-10-11 5.95 6.15 5.93 6.10 76.6M
2023-10-10 5.90 6.00 5.85 5.98 60.8M
2023-10-09 5.70 5.93 5.68 5.88 71.9M
2023-09-28 5.63 5.75 5.62 5.72 54.1M
2023-09-27 5.63 5.67 5.59 5.61 28.3M
2023-09-26 5.70 5.74 5.63 5.63 27.2M
2023-09-25 5.75 5.79 5.67 5.70 34.3M
2023-09-22 5.55 5.74 5.52 5.73 52.8M
2023-09-21 5.53 5.62 5.50 5.56 32.1M
2023-09-20 5.56 5.62 5.53 5.54 28.2M
2023-09-19 5.73 5.76 5.54 5.58 48.1M
2023-09-18 5.70 5.85 5.67 5.76 39.8M
2023-09-15 5.77 5.83 5.71 5.73 34.0M
2023-09-14 5.80 5.85 5.70 5.75 39.8M
2023-09-13 6.01 6.02 5.72 5.82 68.9M
2023-09-12 6.07 6.11 5.98 6.04 57.2M
2023-09-11 6.00 6.06 5.90 6.03 48.1M
2023-09-08 5.93 5.99 5.88 5.93 25.8M
2023-09-07 6.07 6.09 5.95 5.96 45.7M
2023-09-06 6.06 6.11 6.02 6.07 45.3M
2023-09-05 6.09 6.15 6.05 6.08 48.6M
2023-09-04 6.00 6.08 6.00 6.08 46.7M
2023-09-01 6.03 6.05 5.95 5.99 35.9M
2023-08-31 5.95 6.10 5.92 6.02 65.2M
2023-08-30 5.88 5.99 5.88 5.95 59.0M
2023-08-29 5.63 5.89 5.62 5.88 83.5M
2023-08-28 5.85 5.89 5.60 5.63 64.7M
2023-08-25 5.67 5.72 5.53 5.57 41.9M
2023-08-24 5.68 5.77 5.66 5.70 32.4M
2023-08-23 5.81 5.82 5.63 5.64 39.7M
2023-08-22 5.80 5.84 5.69 5.82 43.8M
2023-08-21 5.81 5.89 5.78 5.79 31.6M
2023-08-18 5.96 5.99 5.80 5.81 31.2M
2023-08-17 5.78 5.90 5.71 5.88 27.9M
2023-08-16 5.90 5.90 5.81 5.82 28.2M
2023-08-15 6.03 6.05 5.87 5.90 35.7M
2023-08-14 5.93 6.02 5.89 6.01 35.8M
2023-08-11 6.13 6.15 5.98 5.99 37.4M
2023-08-10 6.16 6.18 6.10 6.13 27.3M
2023-08-09 6.23 6.26 6.12 6.15 39.8M
2023-08-08 6.23 6.30 6.20 6.23 45.6M
2023-08-07 6.20 6.25 6.16 6.21 43.9M
2023-08-04 6.13 6.24 6.11 6.22 54.0M
2023-08-03 6.10 6.15 6.07 6.12 38.7M
2023-08-02 6.17 6.17 6.09 6.11 34.3M
2023-08-01 6.16 6.19 6.06 6.17 59.2M
2023-07-31 6.18 6.26 6.12 6.15 66.6M
2023-07-28 6.15 6.22 6.11 6.19 43.8M
2023-07-27 6.24 6.31 6.16 6.18 63.4M
2023-07-26 6.73 6.73 6.23 6.26 124.2M
2023-07-25 6.73 6.90 6.63 6.75 55.5M
2023-07-24 6.60 6.76 6.53 6.68 40.6M
2023-07-21 6.70 6.77 6.60 6.63 44.1M
2023-07-20 6.90 6.92 6.66 6.67 61.0M
2023-07-19 6.95 6.98 6.84 6.89 33.7M
2023-07-18 6.98 7.05 6.91 6.94 47.5M
2023-07-17 7.04 7.09 6.93 6.98 58.5M
2023-07-14 7.12 7.15 7.02 7.10 76.6M
2023-07-13 6.82 7.20 6.78 7.12 183.6M
2023-07-12 6.70 6.79 6.58 6.61 41.1M
2023-07-11 6.56 6.74 6.55 6.72 41.0M
2023-07-10 6.61 6.65 6.55 6.58 33.5M
2023-07-07 6.69 6.72 6.49 6.61 44.2M
2023-07-06 6.81 6.85 6.74 6.78 41.3M
2023-07-05 6.93 6.94 6.78 6.80 44.0M
2023-07-04 6.87 7.01 6.86 6.92 69.2M
2023-07-03 6.93 7.08 6.78 6.84 73.7M
2023-06-30 6.95 7.15 6.85 6.91 78.1M
2023-06-29 6.62 7.05 6.59 6.88 120.8M
2023-06-28 6.71 6.73 6.44 6.64 44.0M
2023-06-27 6.55 6.74 6.51 6.68 45.2M
2023-06-26 6.61 6.69 6.51 6.53 52.3M
2023-06-21 6.76 6.83 6.65 6.66 50.9M
2023-06-20 6.77 6.85 6.73 6.76 46.9M
2023-06-19 6.69 6.82 6.64 6.79 54.3M
2023-06-16 6.59 6.77 6.48 6.72 69.8M
2023-06-15 6.65 6.70 6.55 6.60 46.6M
2023-06-14 6.62 6.67 6.53 6.63 73.5M
2023-06-13 6.49 6.61 6.46 6.57 71.8M
2023-06-12 6.36 6.57 6.30 6.50 84.4M
2023-06-09 6.21 6.38 6.15 6.37 97.1M
2023-06-08 6.26 6.27 6.13 6.23 48.1M
2023-06-07 6.20 6.29 6.17 6.25 47.5M
2023-06-06 6.37 6.40 6.12 6.15 78.4M
2023-06-05 6.46 6.49 6.35 6.41 56.9M
2023-06-02 6.47 6.53 6.37 6.44 86.2M
2023-06-01 6.31 6.52 6.24 6.42 108.5M
2023-05-31 6.22 6.36 6.19 6.30 91.0M
2023-05-30 6.15 6.25 6.07 6.24 73.4M
2023-05-29 5.96 6.34 5.95 6.21 137.0M
2023-05-26 5.85 5.99 5.84 5.94 61.9M
2023-05-25 6.07 6.17 5.79 5.88 115.9M
2023-05-24 6.20 6.23 6.07 6.08 102.0M
2023-05-23 6.34 6.39 6.20 6.24 107.1M
2023-05-22 6.81 6.84 6.33 6.34 243.4M
2023-05-19 6.35 6.87 6.32 6.68 364.0M
2023-05-18 6.01 6.59 6.00 6.39 307.1M
2023-05-17 5.92 6.02 5.89 5.99 27.0M
2023-05-16 5.93 6.02 5.83 5.94 34.1M
2023-05-15 5.86 5.97 5.68 5.95 45.9M
2023-05-12 6.12 6.15 5.84 5.87 93.2M
2023-05-11 6.05 6.39 6.02 6.22 96.0M
2023-05-10 6.02 6.19 5.99 6.05 44.1M
2023-05-09 6.00 6.15 5.91 6.07 51.0M
2023-05-08 6.07 6.08 5.97 6.03 35.1M
2023-05-05 6.05 6.10 5.96 6.08 53.8M
2023-05-04 6.10 6.15 5.85 6.00 68.2M
2023-04-28 5.63 5.94 5.60 5.93 60.6M
2023-04-27 5.58 5.70 5.52 5.57 33.6M
2023-04-26 5.71 5.75 5.58 5.60 43.2M
2023-04-25 5.93 5.93 5.62 5.72 46.5M
2023-04-24 5.78 6.03 5.78 5.93 59.7M
2023-04-21 6.08 6.10 5.76 5.77 62.9M
2023-04-20 6.01 6.11 6.01 6.10 28.8M
2023-04-19 5.99 6.10 5.98 6.02 35.5M
2023-04-18 6.07 6.09 5.93 6.01 52.6M
2023-04-17 6.11 6.13 6.02 6.08 32.9M
2023-04-14 6.10 6.14 5.98 6.12 49.6M
2023-04-13 6.22 6.24 6.07 6.07 65.9M
2023-04-12 6.27 6.37 6.25 6.27 55.2M
2023-04-11 6.20 6.24 6.12 6.17 51.5M
2023-04-10 6.20 6.39 6.20 6.24 78.9M
2023-04-07 6.38 6.38 6.15 6.20 68.1M
2023-04-06 6.22 6.42 6.20 6.35 85.8M
2023-04-04 6.23 6.29 6.16 6.26 47.2M
2023-04-03 6.17 6.24 6.13 6.23 46.3M
2023-03-31 6.11 6.19 6.03 6.18 48.7M
2023-03-30 6.08 6.22 6.06 6.13 45.3M
2023-03-29 6.08 6.14 6.01 6.09 42.7M
2023-03-28 6.11 6.15 6.05 6.08 45.3M
2023-03-27 6.23 6.26 6.06 6.12 73.8M
2023-03-24 6.11 6.32 6.10 6.25 101.1M
2023-03-23 6.01 6.20 5.98 6.14 96.2M
2023-03-22 5.90 6.05 5.83 6.04 112.2M
2023-03-21 5.87 6.26 5.82 6.02 147.4M
2023-03-20 5.77 5.90 5.72 5.86 64.0M
2023-03-17 5.70 5.86 5.69 5.73 41.9M
2023-03-16 5.71 5.78 5.62 5.64 26.1M
2023-03-15 5.71 5.89 5.70 5.74 35.3M
2023-03-14 5.70 5.74 5.56 5.68 27.6M
2023-03-13 5.58 5.71 5.57 5.71 31.3M
2023-03-10 5.67 5.77 5.66 5.67 28.5M
2023-03-09 5.70 5.83 5.67 5.73 27.4M
2023-03-08 5.57 5.70 5.55 5.70 26.3M
2023-03-07 5.73 5.76 5.57 5.60 37.4M
2023-03-06 5.78 5.81 5.71 5.72 19.5M
2023-03-03 5.81 5.82 5.74 5.77 19.6M
2023-03-02 5.83 5.88 5.76 5.78 24.1M
2023-03-01 5.71 5.85 5.68 5.82 42.4M
2023-02-28 5.72 5.81 5.64 5.73 34.0M
2023-02-27 5.73 5.76 5.66 5.67 36.8M
2023-02-24 5.80 5.83 5.62 5.72 50.5M
2023-02-23 5.83 5.87 5.76 5.79 27.5M
2023-02-22 5.81 5.85 5.77 5.82 24.5M
2023-02-21 5.79 5.89 5.77 5.83 39.8M
2023-02-20 5.72 5.79 5.66 5.78 38.8M
2023-02-17 5.82 5.85 5.69 5.71 58.4M
2023-02-16 5.92 6.03 5.74 5.79 82.4M
2023-02-15 5.79 5.98 5.75 5.91 67.6M
2023-02-14 5.72 5.83 5.70 5.79 53.0M
2023-02-13 5.78 5.80 5.68 5.71 48.6M
2023-02-10 5.77 5.82 5.72 5.79 49.7M
2023-02-09 5.61 5.81 5.57 5.78 78.7M
2023-02-08 5.66 5.72 5.63 5.65 49.1M
2023-02-07 5.58 5.70 5.56 5.63 49.0M
2023-02-06 5.58 5.63 5.53 5.59 64.1M
2023-02-03 5.60 5.73 5.53 5.67 91.1M
2023-02-02 5.59 5.70 5.55 5.60 85.3M
2023-02-01 5.38 5.64 5.34 5.59 143.8M
2023-01-31 5.46 5.57 5.32 5.36 121.3M
2023-01-30 5.22 5.47 5.08 5.47 176.2M
2023-01-20 4.99 5.02 4.94 4.97 33.5M
2023-01-19 4.89 5.00 4.86 4.99 38.9M
2023-01-18 4.89 4.92 4.86 4.89 19.0M
2023-01-17 4.86 4.90 4.85 4.88 21.2M
2023-01-16 4.76 4.93 4.74 4.86 43.2M
2023-01-13 4.73 4.78 4.72 4.75 14.0M
2023-01-12 4.70 4.78 4.68 4.75 18.5M
2023-01-11 4.73 4.79 4.71 4.71 20.0M
2023-01-10 4.79 4.79 4.72 4.74 25.2M
2023-01-09 4.71 4.84 4.68 4.80 44.4M
2023-01-06 4.67 4.77 4.64 4.72 43.3M
2023-01-05 4.59 4.74 4.56 4.67 46.5M
2023-01-04 4.60 4.66 4.55 4.57 22.1M
2023-01-03 4.56 4.63 4.51 4.62 19.9M