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
2025-09-26 15.64 15.87 14.70 14.71 399.6M
2025-09-25 15.63 16.43 15.18 15.92 555.5M
2025-09-24 15.10 15.72 14.76 15.63 476.0M
2025-09-23 15.16 15.35 14.70 15.19 489.8M
2025-09-22 14.42 15.43 14.33 15.31 684.4M
2025-09-19 14.30 14.47 13.94 14.03 282.3M
2025-09-18 14.90 15.25 14.04 14.49 425.4M
2025-09-17 15.34 15.34 14.88 14.98 365.0M
2025-09-16 14.50 15.36 14.36 15.35 473.1M
2025-09-15 14.40 14.88 14.15 14.67 390.0M
2025-09-12 14.38 14.81 14.21 14.35 379.4M
2025-09-11 13.57 14.88 13.38 14.54 508.6M
2025-09-10 13.74 14.05 13.56 13.70 230.8M
2025-09-09 14.01 14.30 13.65 13.75 275.2M
2025-09-08 14.01 14.40 13.81 14.12 315.6M
2025-09-05 13.60 14.08 13.27 14.00 335.9M
2025-09-04 14.10 14.40 13.20 13.61 417.4M
2025-09-03 14.41 14.65 13.78 13.92 425.1M
2025-09-02 15.36 15.36 14.29 14.40 527.8M
2025-09-01 15.78 16.05 15.13 15.67 479.3M
2025-08-29 16.26 16.26 15.26 15.54 642.1M
2025-08-28 14.45 16.26 14.44 16.26 787.5M
2025-08-27 15.53 16.08 14.68 14.78 961.7M
2025-08-26 14.01 14.92 13.88 14.92 575.2M
2025-08-25 12.42 13.56 12.19 13.56 688.5M
2025-08-22 12.01 12.38 11.96 12.33 456.9M
2025-08-21 13.10 13.15 12.00 12.16 645.9M
2025-08-20 12.66 13.30 12.01 13.10 702.3M
2025-08-19 11.40 12.24 11.28 12.24 623.5M
2025-08-18 10.45 11.13 10.30 11.13 428.8M
2025-08-15 9.97 10.24 9.91 10.12 163.1M
2025-08-14 10.03 10.18 9.80 10.00 209.4M
2025-08-13 10.01 10.08 9.86 10.03 180.2M
2025-08-12 9.97 10.25 9.83 10.01 248.7M
2025-08-11 9.58 9.92 9.58 9.89 211.5M
2025-08-08 9.50 9.65 9.45 9.48 130.3M
2025-08-07 9.80 10.05 9.57 9.59 258.1M
2025-08-06 9.38 9.76 9.23 9.67 273.9M
2025-08-05 9.19 9.35 9.16 9.33 156.6M
2025-08-04 9.18 9.20 9.02 9.15 97.3M
2025-08-01 8.98 9.38 8.90 9.18 177.5M
2025-07-31 8.91 9.23 8.89 9.01 124.8M
2025-07-30 9.12 9.13 8.93 8.98 85.3M
2025-07-29 9.11 9.17 8.98 9.17 90.1M
2025-07-28 9.22 9.25 9.11 9.17 75.8M
2025-07-25 9.08 9.19 9.05 9.17 91.3M
2025-07-24 9.01 9.08 9.00 9.08 76.8M
2025-07-23 9.03 9.09 8.98 8.99 74.1M
2025-07-22 9.19 9.19 9.02 9.08 94.3M
2025-07-21 9.16 9.22 9.10 9.19 76.0M
2025-07-18 9.35 9.37 9.11 9.17 125.9M
2025-07-17 9.05 9.39 9.00 9.35 182.5M
2025-07-16 9.01 9.16 8.93 9.08 96.9M
2025-07-15 8.85 9.08 8.83 9.05 131.6M
2025-07-14 8.86 8.95 8.82 8.88 66.3M
2025-07-11 8.84 8.92 8.74 8.87 81.5M
2025-07-10 8.89 8.94 8.77 8.85 83.0M
2025-07-09 9.05 9.27 8.89 8.92 121.5M
2025-07-08 8.89 9.07 8.87 8.98 110.4M
2025-07-07 9.10 9.13 8.86 8.90 130.8M
2025-07-04 9.24 9.27 9.07 9.20 193.8M
2025-07-03 8.75 9.49 8.74 9.33 304.8M
2025-07-02 8.86 8.86 8.71 8.74 123.4M
2025-07-01 8.59 8.96 8.45 8.87 193.1M
2025-06-30 8.55 8.63 8.52 8.59 91.2M
2025-06-27 8.52 8.59 8.40 8.51 112.6M
2025-06-26 8.58 8.62 8.36 8.37 95.2M
2025-06-25 8.42 8.54 8.40 8.53 105.0M
2025-06-24 8.29 8.45 8.25 8.44 91.4M
2025-06-23 8.13 8.26 8.10 8.24 55.5M
2025-06-20 8.36 8.42 8.20 8.20 72.6M
2025-06-19 8.52 8.58 8.33 8.38 90.0M
2025-06-18 8.20 8.55 8.13 8.51 165.7M
2025-06-17 8.19 8.32 8.16 8.20 69.0M
2025-06-16 8.11 8.27 8.10 8.20 72.6M
2025-06-13 8.32 8.37 8.11 8.19 188.7M
2025-06-12 8.38 8.49 8.34 8.38 77.4M
2025-06-11 8.36 8.55 8.36 8.41 72.5M
2025-06-10 8.49 8.50 8.25 8.36 84.2M
2025-06-09 8.43 8.50 8.42 8.48 66.1M
2025-06-06 8.51 8.52 8.39 8.42 71.1M
2025-06-05 8.23 8.54 8.18 8.51 149.1M
2025-06-04 8.07 8.26 8.07 8.20 87.1M
2025-06-03 8.04 8.22 7.98 8.07 100.5M
2025-05-30 8.11 8.14 7.99 8.06 77.7M
2025-05-29 8.10 8.26 8.10 8.23 84.9M
2025-05-28 7.98 8.06 7.95 8.00 43.1M
2025-05-27 8.07 8.11 7.95 7.98 58.8M
2025-05-26 8.00 8.13 7.92 8.11 70.5M
2025-05-23 8.18 8.33 8.09 8.10 72.8M
2025-05-22 8.32 8.38 8.20 8.22 72.7M
2025-05-21 8.36 8.40 8.28 8.36 83.4M
2025-05-20 8.27 8.35 8.18 8.35 67.1M
2025-05-19 8.30 8.37 8.12 8.28 70.5M
2025-05-16 8.23 8.37 8.21 8.30 66.6M
2025-05-15 8.44 8.44 8.23 8.26 86.6M
2025-05-14 8.42 8.52 8.34 8.45 101.4M
2025-05-13 8.67 8.76 8.45 8.48 175.5M
2025-05-12 8.38 8.50 8.30 8.49 159.6M
2025-05-09 8.30 8.30 8.06 8.13 91.8M
2025-05-08 8.14 8.33 8.10 8.30 110.4M
2025-05-07 8.41 8.45 8.06 8.15 131.2M
2025-05-06 8.11 8.21 8.05 8.20 138.7M
2025-04-30 7.78 8.05 7.75 7.98 150.5M
2025-04-29 7.65 7.78 7.57 7.74 78.9M
2025-04-28 7.65 7.69 7.58 7.61 71.2M
2025-04-25 7.68 7.86 7.67 7.70 116.2M
2025-04-24 7.79 7.84 7.63 7.69 117.5M
2025-04-23 7.65 7.92 7.60 7.78 238.0M
2025-04-22 7.57 7.60 7.42 7.43 119.8M
2025-04-21 7.27 7.79 7.17 7.57 212.9M
2025-04-18 7.02 7.18 7.00 7.17 97.0M
2025-04-17 6.99 7.12 6.96 7.03 86.8M
2025-04-16 7.13 7.17 6.96 7.04 125.3M
2025-04-15 7.37 7.37 7.12 7.21 151.2M
2025-04-14 7.53 7.65 7.28 7.34 275.1M
2025-04-11 6.83 7.36 6.83 7.26 228.0M
2025-04-10 7.20 7.34 7.02 7.06 308.1M
2025-04-09 6.46 6.87 6.16 6.74 414.2M
2025-04-08 6.85 7.06 6.84 6.84 199.3M
2025-04-07 7.60 7.64 7.60 7.60 38.1M
2025-04-03 8.92 8.96 8.35 8.44 200.6M
2025-04-02 9.00 9.19 8.98 9.10 61.2M
2025-04-01 9.14 9.23 9.03 9.04 75.4M
2025-03-31 9.08 9.10 8.91 9.05 88.6M
2025-03-28 9.13 9.21 9.09 9.16 60.5M
2025-03-27 9.08 9.26 8.98 9.15 81.6M
2025-03-26 9.02 9.19 8.98 9.16 81.0M
2025-03-25 9.19 9.21 8.97 9.03 84.9M
2025-03-24 9.12 9.33 8.94 9.18 129.7M
2025-03-21 9.50 9.55 9.10 9.13 170.6M
2025-03-20 9.70 9.76 9.60 9.61 85.9M
2025-03-19 9.77 9.84 9.62 9.73 97.9M
2025-03-18 9.78 9.97 9.73 9.85 100.7M
2025-03-17 9.81 9.85 9.69 9.78 102.4M
2025-03-14 9.55 9.84 9.47 9.77 133.9M
2025-03-13 10.00 10.05 9.46 9.64 233.3M
2025-03-12 10.05 10.25 9.85 10.10 180.9M
2025-03-11 9.90 10.12 9.81 9.98 132.4M
2025-03-10 10.28 10.45 10.01 10.10 167.4M
2025-03-07 10.06 10.37 9.99 10.09 187.4M
2025-03-06 9.96 10.28 9.91 10.10 188.5M
2025-03-05 9.82 9.91 9.75 9.89 133.8M
2025-03-04 9.46 9.98 9.43 9.85 190.8M
2025-03-03 9.84 9.90 9.45 9.58 170.8M
2025-02-28 10.35 10.39 9.67 9.72 258.9M
2025-02-27 10.68 10.84 10.20 10.43 314.6M
2025-02-26 10.42 11.19 10.30 10.78 431.4M
2025-02-25 10.27 10.80 10.18 10.41 333.2M
2025-02-24 10.63 10.95 10.33 10.45 348.8M
2025-02-21 10.59 11.49 10.50 10.68 731.2M
2025-02-20 10.06 10.93 9.93 10.60 600.0M
2025-02-19 9.48 10.04 9.46 9.99 352.9M
2025-02-18 9.89 10.10 9.40 9.48 305.2M
2025-02-17 9.79 10.02 9.70 9.95 310.0M
2025-02-14 9.63 10.12 9.63 9.79 346.5M
2025-02-13 9.88 9.98 9.57 9.61 313.9M
2025-02-12 9.98 10.06 9.71 9.91 329.0M
2025-02-11 9.76 9.94 9.70 9.79 288.6M
2025-02-10 10.19 10.22 9.68 9.80 484.9M
2025-02-07 10.02 10.50 9.92 10.16 724.2M
2025-02-06 8.95 9.77 8.91 9.77 281.4M
2025-02-05 8.79 9.05 8.70 8.88 257.2M
2025-01-27 8.77 8.77 8.48 8.51 126.7M
2025-01-24 8.30 8.85 8.21 8.77 260.7M
2025-01-23 8.60 8.63 8.30 8.32 142.4M
2025-01-22 8.45 8.65 8.40 8.48 150.0M
2025-01-21 8.35 8.54 8.22 8.50 171.5M
2025-01-20 8.10 8.50 8.10 8.29 195.0M
2025-01-17 7.95 8.10 7.94 8.02 81.7M
2025-01-16 8.15 8.18 7.93 8.06 132.1M
2025-01-15 8.13 8.24 7.99 8.05 173.5M
2025-01-14 7.48 8.20 7.48 8.11 216.1M
2025-01-13 7.30 7.62 7.26 7.48 81.3M
2025-01-10 7.55 7.73 7.48 7.48 146.0M
2025-01-09 7.45 7.68 7.41 7.60 107.6M
2025-01-08 7.58 7.58 7.23 7.49 126.5M
2025-01-07 7.44 7.69 7.42 7.64 123.4M
2025-01-06 7.60 7.69 7.31 7.39 109.4M
2025-01-03 7.82 7.89 7.61 7.63 117.0M
2025-01-02 7.97 8.14 7.72 7.82 114.6M