Linkage Software Co

688588
🏛️ china →
18.61
Last Update: 2025-09-30
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 11.55 11.96 11.54 11.90 3.2M
2023-12-28 11.16 11.62 11.04 11.57 3.1M
2023-12-27 11.05 11.25 10.97 11.16 2.5M
2023-12-26 11.36 11.36 11.00 11.08 1.9M
2023-12-25 11.60 11.65 11.30 11.36 2.3M
2023-12-22 11.84 11.92 11.53 11.53 3.4M
2023-12-21 11.67 12.00 11.55 11.91 3.3M
2023-12-20 12.04 12.11 11.70 11.73 3.6M
2023-12-19 11.94 12.09 11.80 12.04 3.0M
2023-12-18 12.23 12.37 11.93 11.98 3.4M
2023-12-15 12.50 12.50 12.21 12.23 3.1M
2023-12-14 12.48 12.65 12.39 12.48 4.1M
2023-12-13 12.69 12.74 12.46 12.48 4.1M
2023-12-12 12.72 12.77 12.57 12.67 4.3M
2023-12-11 12.55 12.79 12.35 12.78 7.8M
2023-12-08 12.50 12.71 12.42 12.58 8.1M
2023-12-07 11.98 12.42 11.98 12.31 5.6M
2023-12-06 11.94 12.17 11.84 12.02 2.9M
2023-12-05 12.39 12.39 11.91 11.94 3.4M
2023-12-04 12.26 12.52 12.22 12.41 3.6M
2023-12-01 12.04 12.34 11.87 12.28 4.1M
2023-11-30 11.96 12.13 11.84 11.96 3.0M
2023-11-29 12.13 12.19 12.00 12.01 3.1M
2023-11-28 12.03 12.20 11.96 12.12 3.0M
2023-11-27 12.08 12.29 11.93 12.05 3.2M
2023-11-24 12.38 12.38 11.93 12.00 3.9M
2023-11-23 12.33 12.36 12.06 12.33 2.7M
2023-11-22 12.32 12.56 12.26 12.28 5.1M
2023-11-21 12.60 12.66 12.37 12.40 3.9M
2023-11-20 12.57 12.66 12.44 12.60 2.4M
2023-11-17 12.49 12.57 12.33 12.50 4.3M
2023-11-16 12.51 12.62 12.39 12.45 3.5M
2023-11-15 12.65 12.77 12.47 12.51 4.2M
2023-11-14 12.36 12.56 12.31 12.52 4.9M
2023-11-13 12.11 12.35 12.08 12.30 3.9M
2023-11-10 12.02 12.14 11.94 12.01 3.0M
2023-11-09 12.15 12.29 12.03 12.10 3.5M
2023-11-08 12.12 12.28 12.00 12.15 5.6M
2023-11-07 11.81 12.15 11.75 12.06 6.1M
2023-11-06 11.45 11.85 11.41 11.83 5.5M
2023-11-03 11.04 11.45 11.04 11.37 5.4M
2023-11-02 11.19 11.34 11.02 11.02 4.6M
2023-11-01 11.12 11.35 11.05 11.14 5.3M
2023-10-31 11.70 11.75 10.93 11.05 8.6M
2023-10-30 11.73 11.77 11.27 11.61 6.7M
2023-10-27 12.08 12.08 11.62 11.77 4.2M
2023-10-26 11.85 12.08 11.81 12.03 3.2M
2023-10-25 11.82 12.25 11.76 11.99 3.5M
2023-10-24 11.48 11.84 11.32 11.77 3.3M
2023-10-23 11.68 11.77 11.36 11.47 2.6M
2023-10-20 11.96 12.13 11.72 11.73 3.3M
2023-10-19 11.96 12.39 11.90 11.99 2.9M
2023-10-18 12.16 12.18 11.85 12.07 3.0M
2023-10-17 12.23 12.38 12.13 12.27 2.6M
2023-10-16 12.52 12.57 12.09 12.20 3.2M
2023-10-13 12.54 12.67 12.42 12.47 2.7M
2023-10-12 12.88 12.90 12.60 12.65 3.4M
2023-10-11 12.65 12.94 12.47 12.76 5.2M
2023-10-10 12.67 12.77 12.60 12.68 3.1M
2023-10-09 12.87 12.87 12.55 12.67 3.4M
2023-09-28 12.84 12.87 12.70 12.79 2.0M
2023-09-27 12.70 12.87 12.52 12.77 3.0M
2023-09-26 12.40 12.95 12.40 12.70 3.9M
2023-09-25 12.53 12.70 12.46 12.57 3.4M
2023-09-22 12.23 12.68 12.13 12.65 4.3M
2023-09-21 12.34 12.42 12.15 12.25 3.1M
2023-09-20 12.44 12.58 12.25 12.28 2.8M
2023-09-19 12.61 12.65 12.37 12.48 3.8M
2023-09-18 12.61 12.83 12.61 12.63 3.3M
2023-09-15 13.00 13.11 12.66 12.81 4.4M
2023-09-14 13.24 13.25 12.81 12.97 4.9M
2023-09-13 13.65 13.72 13.14 13.29 5.4M
2023-09-12 13.58 13.83 13.54 13.68 4.3M
2023-09-11 13.83 13.86 13.37 13.68 7.8M
2023-09-08 14.00 14.00 13.54 13.76 6.5M
2023-09-07 14.15 14.26 13.86 13.86 6.0M
2023-09-06 14.00 14.27 13.77 14.17 8.0M
2023-09-05 14.06 14.18 13.82 13.90 7.1M
2023-09-04 14.34 14.38 13.85 14.12 9.1M
2023-09-01 14.80 15.12 14.24 14.34 8.2M
2023-08-31 15.32 15.32 14.76 14.85 9.3M
2023-08-30 15.23 15.33 14.88 15.21 16.0M
2023-08-29 14.22 15.68 14.20 15.50 14.5M
2023-08-28 15.30 15.30 14.28 14.32 12.7M
2023-08-25 14.04 14.43 13.58 13.69 10.3M
2023-08-24 14.49 14.79 14.28 14.39 11.6M
2023-08-23 15.20 15.20 14.20 14.39 14.9M
2023-08-22 15.30 15.59 14.64 15.30 19.1M
2023-08-21 15.47 16.05 15.10 15.18 22.9M
2023-08-18 14.60 17.28 14.52 15.76 34.4M
2023-08-17 14.58 14.59 13.88 14.40 9.8M
2023-08-16 15.11 15.38 14.68 14.80 9.8M
2023-08-15 15.13 15.27 14.86 15.23 6.3M
2023-08-14 14.80 15.23 14.61 15.19 6.8M
2023-08-11 15.55 15.57 14.88 14.90 10.6M
2023-08-10 15.23 15.54 15.03 15.52 9.5M
2023-08-09 15.30 15.86 15.16 15.28 11.7M
2023-08-08 16.03 16.28 15.39 15.51 14.6M
2023-08-07 15.75 16.58 15.66 16.44 19.4M
2023-08-04 15.13 16.46 14.81 15.81 19.0M
2023-08-03 14.30 14.82 14.26 14.70 7.7M
2023-08-02 14.15 14.50 14.15 14.37 3.7M
2023-08-01 14.31 14.32 14.05 14.24 4.1M
2023-07-31 14.24 14.72 14.12 14.33 6.4M
2023-07-28 13.69 14.37 13.56 14.24 6.2M
2023-07-27 13.94 13.98 13.58 13.61 4.0M
2023-07-26 14.38 14.38 13.86 13.89 4.4M
2023-07-25 14.11 14.41 14.01 14.38 4.3M
2023-07-24 13.75 14.12 13.66 13.92 3.9M
2023-07-21 13.83 14.01 13.63 13.83 2.8M
2023-07-20 14.19 14.22 13.79 13.83 3.2M
2023-07-19 14.16 14.37 14.06 14.10 3.5M
2023-07-18 14.30 14.34 14.01 14.06 3.3M
2023-07-17 14.15 14.34 14.08 14.25 3.4M
2023-07-14 13.86 14.33 13.82 14.11 5.1M
2023-07-13 13.54 13.91 13.50 13.87 4.7M
2023-07-12 13.96 13.96 13.41 13.42 6.2M
2023-07-11 14.19 14.26 13.88 13.93 6.8M
2023-07-10 14.40 14.56 14.17 14.19 5.6M
2023-07-07 14.93 14.99 14.22 14.29 7.2M
2023-07-06 15.00 15.27 14.82 15.04 2.7M
2023-07-05 15.40 15.56 14.99 15.00 3.9M
2023-07-04 15.30 15.53 15.30 15.44 2.8M
2023-07-03 15.75 15.75 15.04 15.42 4.8M
2023-06-30 15.44 15.75 15.31 15.55 4.3M
2023-06-29 15.36 15.72 15.26 15.61 4.4M
2023-06-28 16.05 16.15 14.60 15.28 7.3M
2023-06-27 16.04 16.41 15.97 16.15 5.2M
2023-06-26 16.99 17.25 16.07 16.24 8.2M
2023-06-21 18.08 18.27 17.17 17.21 11.6M
2023-06-20 18.02 18.69 17.68 18.44 11.7M
2023-06-19 17.53 18.48 17.53 18.03 10.7M
2023-06-16 17.19 17.70 16.65 17.51 9.9M
2023-06-15 18.04 18.18 16.98 17.07 15.9M
2023-06-14 16.99 18.99 16.99 18.40 21.4M
2023-06-13 16.32 17.08 15.81 16.62 9.1M
2023-06-12 16.17 16.50 15.96 16.22 5.4M
2023-06-09 15.92 16.32 15.82 16.17 4.0M
2023-06-08 16.11 16.18 15.68 16.06 4.5M
2023-06-07 15.88 16.30 15.67 16.11 4.1M
2023-06-06 16.29 16.34 15.69 15.77 5.1M
2023-06-05 16.34 16.61 16.17 16.22 7.0M
2023-06-02 16.76 16.79 16.29 16.32 5.5M
2023-06-01 16.02 16.87 15.83 16.63 8.1M
2023-05-31 15.84 16.08 15.80 16.01 4.3M
2023-05-30 15.42 15.88 15.11 15.87 5.7M
2023-05-29 15.72 15.97 15.34 15.42 4.1M
2023-05-26 14.65 15.65 14.45 15.57 6.6M
2023-05-25 14.73 15.00 14.42 14.80 3.9M
2023-05-24 14.70 15.06 14.70 14.77 3.8M
2023-05-23 15.37 15.50 14.74 14.76 4.7M
2023-05-22 15.60 15.80 15.30 15.39 3.9M
2023-05-19 15.48 16.45 15.48 15.66 8.9M
2023-05-18 15.00 15.55 14.93 15.50 5.3M
2023-05-17 14.86 15.16 14.63 15.05 3.5M
2023-05-16 15.12 15.24 14.80 14.85 3.8M
2023-05-15 15.21 15.40 14.62 15.10 4.7M
2023-05-12 15.30 15.65 15.19 15.28 5.6M
2023-05-11 15.02 15.69 15.00 15.19 3.9M
2023-05-10 14.84 15.80 14.79 15.25 7.9M
2023-05-09 15.30 16.07 15.14 15.25 7.1M
2023-05-08 15.45 15.45 14.92 15.23 5.9M
2023-05-05 15.13 15.59 14.90 15.44 7.2M
2023-05-04 15.36 15.59 14.86 15.11 5.7M
2023-04-28 14.80 15.69 14.63 15.45 8.5M
2023-04-27 14.48 15.08 14.44 14.50 6.0M
2023-04-26 14.85 15.22 14.18 14.30 9.0M
2023-04-25 15.96 15.96 14.76 15.05 6.7M
2023-04-24 15.71 16.06 15.63 15.73 6.0M
2023-04-21 16.79 16.92 15.39 15.48 7.8M
2023-04-20 16.87 16.94 16.52 16.71 4.8M
2023-04-19 16.96 17.25 16.50 16.57 6.5M
2023-04-18 16.50 17.45 16.43 17.05 7.1M
2023-04-17 16.87 17.24 16.69 16.80 7.1M
2023-04-14 17.16 17.48 16.69 17.12 9.1M
2023-04-13 17.20 18.16 17.20 17.47 11.8M
2023-04-12 16.65 17.44 16.47 17.36 9.0M
2023-04-11 17.08 17.18 16.26 16.62 9.7M
2023-04-10 17.69 17.93 16.83 16.95 9.4M
2023-04-07 17.25 17.85 17.18 17.47 10.7M
2023-04-06 17.80 17.99 16.90 17.06 18.5M
2023-04-04 19.00 19.24 17.95 18.26 13.8M
2023-04-03 19.28 19.60 18.47 19.15 13.7M
2023-03-31 17.75 19.85 17.44 19.32 10.8M
2023-03-30 18.02 18.27 17.37 17.78 6.9M
2023-03-29 17.64 18.70 17.40 18.07 11.9M
2023-03-28 19.38 19.52 17.31 17.70 17.2M
2023-03-27 19.75 20.50 19.15 19.70 10.5M
2023-03-24 18.65 20.10 18.65 19.75 15.1M
2023-03-23 18.81 19.00 18.23 18.70 9.9M
2023-03-22 18.28 19.66 17.81 19.00 13.5M
2023-03-21 17.83 18.58 17.38 18.57 13.2M
2023-03-20 18.59 18.70 17.14 18.04 23.8M
2023-03-17 17.50 19.43 17.48 18.65 30.0M
2023-03-16 15.50 17.60 14.80 16.76 23.7M
2023-03-15 15.60 16.00 15.20 15.34 10.7M
2023-03-14 16.20 16.30 15.44 15.78 16.1M
2023-03-13 15.82 17.28 14.66 16.50 25.8M
2023-03-10 15.55 16.10 15.40 15.82 16.1M
2023-03-09 16.49 16.88 15.50 15.95 19.0M
2023-03-08 14.44 16.18 14.38 16.17 26.7M
2023-03-07 14.50 15.28 14.12 14.37 22.6M
2023-03-06 13.06 14.16 13.06 13.95 14.1M
2023-03-03 13.18 13.25 12.99 13.09 5.6M
2023-03-02 13.25 13.44 13.18 13.28 5.4M
2023-03-01 12.70 13.29 12.69 13.23 8.6M
2023-02-28 12.64 12.94 12.53 12.78 5.0M
2023-02-27 12.55 12.75 12.48 12.49 4.9M
2023-02-24 12.51 12.76 12.51 12.58 3.6M
2023-02-23 12.90 12.98 12.51 12.55 5.8M
2023-02-22 12.74 13.06 12.42 12.81 8.3M
2023-02-21 12.49 12.87 12.34 12.47 4.9M
2023-02-20 12.03 12.47 12.02 12.44 5.1M
2023-02-17 12.53 12.64 12.01 12.02 6.5M
2023-02-16 13.11 13.19 12.44 12.58 10.8M
2023-02-15 12.34 13.68 12.34 13.21 11.5M
2023-02-14 12.58 12.59 12.27 12.34 3.0M
2023-02-13 12.70 12.80 12.46 12.51 4.6M
2023-02-10 12.64 13.08 12.58 12.79 6.1M
2023-02-09 12.26 12.62 12.14 12.59 4.5M
2023-02-08 12.61 12.64 12.18 12.28 5.0M
2023-02-07 12.70 12.72 12.37 12.60 4.9M
2023-02-06 12.45 12.82 12.40 12.65 6.3M
2023-02-03 12.35 12.58 12.23 12.51 5.7M
2023-02-02 12.47 12.64 12.29 12.31 4.1M
2023-02-01 12.05 12.48 11.98 12.48 5.3M
2023-01-31 12.29 12.35 11.94 12.00 4.6M
2023-01-30 12.30 12.45 12.06 12.35 5.6M
2023-01-20 12.24 12.33 11.96 12.13 4.5M
2023-01-19 11.78 12.25 11.78 12.19 5.6M
2023-01-18 11.78 12.03 11.65 11.89 5.1M
2023-01-17 11.76 11.97 11.73 11.76 3.8M
2023-01-16 11.12 12.08 11.12 11.80 6.7M
2023-01-13 11.13 11.24 10.96 11.09 2.3M
2023-01-12 11.05 11.30 11.00 11.14 2.6M
2023-01-11 11.40 11.44 11.05 11.05 3.7M
2023-01-10 11.49 11.69 11.32 11.44 4.5M
2023-01-09 11.20 11.69 11.15 11.49 6.3M
2023-01-06 11.41 11.41 11.06 11.12 4.8M
2023-01-05 11.38 11.49 11.25 11.28 5.9M
2023-01-04 11.24 11.39 11.05 11.30 6.6M
2023-01-03 10.13 11.10 10.10 11.09 6.7M