Longji Machinery A

002363
🏛️ china →
7.90
Last Update: 2025-09-29
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 7.98 8.20 7.94 8.17 13.9M
2023-12-28 7.82 8.02 7.70 8.00 11.3M
2023-12-27 7.85 7.93 7.75 7.88 7.3M
2023-12-26 7.98 7.98 7.80 7.80 7.2M
2023-12-25 7.90 7.99 7.84 7.98 8.4M
2023-12-22 8.01 8.06 7.88 7.93 10.5M
2023-12-21 7.79 8.04 7.68 8.01 13.1M
2023-12-20 7.91 7.97 7.81 7.82 8.3M
2023-12-19 7.88 7.90 7.75 7.87 9.0M
2023-12-18 8.03 8.04 7.84 7.88 11.7M
2023-12-15 8.18 8.23 7.99 8.02 15.4M
2023-12-14 8.36 8.40 8.18 8.18 14.3M
2023-12-13 8.46 8.51 8.33 8.36 16.7M
2023-12-12 8.23 8.57 8.16 8.45 29.1M
2023-12-11 8.09 8.24 8.06 8.23 17.2M
2023-12-08 8.34 8.38 8.11 8.13 17.5M
2023-12-07 8.50 8.55 8.30 8.35 20.3M
2023-12-06 8.71 8.82 8.51 8.55 28.9M
2023-12-05 9.17 9.29 8.72 8.74 32.0M
2023-12-04 9.46 9.63 9.10 9.14 38.2M
2023-12-01 8.99 9.06 8.74 9.00 27.0M
2023-11-30 9.32 9.36 8.85 9.07 40.8M
2023-11-29 9.75 10.02 9.23 9.40 42.4M
2023-11-28 9.61 9.87 9.13 9.73 53.9M
2023-11-27 10.23 10.59 9.41 10.04 86.3M
2023-11-24 9.20 10.36 9.20 9.80 98.0M
2023-11-23 9.12 9.89 9.11 9.42 76.1M
2023-11-22 9.23 9.44 8.95 8.99 51.2M
2023-11-21 9.11 10.01 9.10 9.29 78.0M
2023-11-20 9.12 9.22 8.99 9.13 46.5M
2023-11-17 8.86 9.30 8.86 9.03 62.2M
2023-11-16 8.90 9.53 8.70 9.15 101.4M
2023-11-15 7.92 8.66 7.77 8.66 49.9M
2023-11-14 7.81 7.92 7.72 7.87 13.4M
2023-11-13 7.76 7.84 7.72 7.83 12.5M
2023-11-10 7.80 7.86 7.67 7.71 14.6M
2023-11-09 8.05 8.06 7.77 7.81 29.2M
2023-11-08 8.34 8.35 8.02 8.11 33.6M
2023-11-07 8.29 8.45 8.22 8.37 28.5M
2023-11-06 8.15 8.39 8.12 8.30 26.8M
2023-11-03 8.10 8.26 8.08 8.20 21.1M
2023-11-02 8.50 8.53 8.08 8.15 31.2M
2023-11-01 8.24 8.88 8.13 8.47 45.9M
2023-10-31 8.16 8.46 8.02 8.34 31.4M
2023-10-30 8.20 8.27 7.88 8.25 32.7M
2023-10-27 8.33 8.48 8.21 8.36 40.0M
2023-10-26 8.31 8.80 8.27 8.61 72.1M
2023-10-25 8.20 8.45 8.09 8.29 50.0M
2023-10-24 8.30 8.69 8.18 8.29 75.8M
2023-10-23 7.55 8.51 7.50 8.51 79.9M
2023-10-20 7.69 7.98 7.50 7.74 24.2M
2023-10-19 8.03 8.04 7.73 7.76 31.0M
2023-10-18 7.69 8.17 7.60 8.15 57.6M
2023-10-17 8.00 8.00 7.65 7.76 42.8M
2023-10-16 8.14 8.32 7.99 8.09 53.5M
2023-10-13 8.25 8.57 8.02 8.09 94.6M
2023-10-12 7.31 7.99 7.22 7.99 30.8M
2023-10-11 7.34 7.40 7.22 7.26 14.5M
2023-10-10 7.27 7.53 7.19 7.40 25.3M
2023-10-09 7.12 7.31 7.07 7.27 22.0M
2023-09-28 6.86 7.08 6.86 7.00 8.2M
2023-09-27 6.90 6.95 6.83 6.85 5.9M
2023-09-26 6.96 6.99 6.85 6.93 5.3M
2023-09-25 6.93 7.02 6.86 6.96 10.2M
2023-09-22 7.01 7.10 6.74 6.93 12.3M
2023-09-21 6.86 6.86 6.71 6.78 4.6M
2023-09-20 6.88 6.96 6.84 6.86 4.1M
2023-09-19 7.08 7.08 6.90 6.93 5.8M
2023-09-18 6.76 7.11 6.74 7.07 13.3M
2023-09-15 6.80 6.82 6.71 6.77 4.0M
2023-09-14 6.93 6.94 6.73 6.78 5.4M
2023-09-13 7.10 7.10 6.88 6.93 6.6M
2023-09-12 7.07 7.13 7.05 7.10 8.4M
2023-09-11 6.84 7.08 6.81 7.07 11.1M
2023-09-08 6.77 6.94 6.70 6.85 7.3M
2023-09-07 7.00 7.02 6.80 6.81 11.6M
2023-09-06 7.10 7.17 6.98 7.02 18.4M
2023-09-05 7.30 7.49 7.11 7.18 33.3M
2023-09-04 6.88 6.99 6.86 6.99 5.9M
2023-09-01 6.81 6.91 6.76 6.89 4.2M
2023-08-31 6.85 6.88 6.78 6.81 3.6M
2023-08-30 6.90 6.97 6.86 6.88 6.3M
2023-08-29 6.68 6.91 6.67 6.90 7.0M
2023-08-28 6.83 6.87 6.69 6.71 9.8M
2023-08-25 6.75 6.75 6.51 6.53 7.0M
2023-08-24 6.74 6.81 6.65 6.77 5.3M
2023-08-23 6.82 6.84 6.74 6.74 3.9M
2023-08-22 6.76 6.84 6.69 6.84 5.6M
2023-08-21 6.72 6.87 6.72 6.75 4.2M
2023-08-18 6.79 6.88 6.75 6.75 5.9M
2023-08-17 6.62 6.82 6.60 6.80 7.5M
2023-08-16 6.73 6.73 6.63 6.64 5.0M
2023-08-15 6.80 6.82 6.68 6.73 5.5M
2023-08-14 6.75 6.82 6.72 6.80 5.2M
2023-08-11 6.91 6.93 6.78 6.80 7.2M
2023-08-10 6.88 6.93 6.85 6.90 6.7M
2023-08-09 7.01 7.04 6.86 6.89 11.2M
2023-08-08 7.13 7.26 7.03 7.05 13.4M
2023-08-07 7.45 7.45 7.15 7.16 20.4M
2023-08-04 7.72 7.77 7.48 7.50 24.2M
2023-08-03 7.69 7.85 7.61 7.74 20.1M
2023-08-02 7.66 7.80 7.55 7.79 24.3M
2023-08-01 7.80 7.90 7.61 7.69 30.8M
2023-07-31 7.85 8.00 7.74 7.87 42.6M
2023-07-28 8.19 8.33 7.84 7.86 70.2M
2023-07-27 7.46 7.94 7.46 7.94 21.8M
2023-07-26 7.53 7.53 7.21 7.22 7.0M
2023-07-25 7.29 7.52 7.24 7.51 8.0M
2023-07-24 7.20 7.26 7.14 7.18 2.5M
2023-07-21 7.24 7.29 7.16 7.18 4.1M
2023-07-20 7.39 7.47 7.27 7.27 5.1M
2023-07-19 7.41 7.48 7.30 7.39 3.8M
2023-07-18 7.35 7.50 7.23 7.44 5.5M
2023-07-17 7.38 7.39 7.26 7.32 5.0M
2023-07-14 7.53 7.55 7.31 7.38 6.2M
2023-07-13 7.59 7.66 7.44 7.53 7.6M
2023-07-12 7.59 7.77 7.57 7.60 12.9M
2023-07-11 7.48 7.59 7.41 7.59 6.3M
2023-07-10 7.54 7.62 7.40 7.44 7.1M
2023-07-07 7.62 7.65 7.51 7.54 5.0M
2023-07-06 7.55 7.61 7.46 7.60 6.4M
2023-07-05 7.64 7.66 7.51 7.54 7.2M
2023-07-04 7.50 7.65 7.46 7.62 10.3M
2023-07-03 7.53 7.62 7.45 7.49 7.4M
2023-06-30 7.53 7.65 7.46 7.50 9.4M
2023-06-29 7.43 7.55 7.38 7.53 9.7M
2023-06-28 7.34 7.47 7.20 7.44 10.7M
2023-06-27 7.20 7.34 7.13 7.34 8.0M
2023-06-26 7.24 7.38 7.19 7.22 9.1M
2023-06-21 7.22 7.31 7.13 7.23 7.9M
2023-06-20 7.24 7.24 7.11 7.20 4.3M
2023-06-19 7.20 7.34 7.17 7.20 5.8M
2023-06-16 7.21 7.24 7.15 7.16 5.2M
2023-06-15 7.26 7.29 7.15 7.18 6.7M
2023-06-14 7.29 7.31 7.19 7.23 7.5M
2023-06-13 7.13 7.27 7.12 7.24 12.6M
2023-06-12 6.72 7.11 6.68 7.09 13.0M
2023-06-09 6.68 6.78 6.64 6.72 4.5M
2023-06-08 6.66 6.72 6.58 6.60 3.5M
2023-06-07 6.74 6.77 6.61 6.64 4.3M
2023-06-06 7.01 7.03 6.73 6.74 6.4M
2023-06-05 6.99 7.06 6.95 7.03 4.1M
2023-06-02 6.92 6.99 6.91 6.96 2.5M
2023-06-01 6.91 7.00 6.90 6.90 3.2M
2023-05-31 7.05 7.05 6.94 6.94 2.8M
2023-05-30 7.00 7.10 6.97 7.04 3.5M
2023-05-29 7.14 7.16 6.97 6.99 4.6M
2023-05-26 7.04 7.18 6.94 7.14 5.3M
2023-05-25 7.05 7.11 6.96 7.04 4.0M
2023-05-24 7.04 7.12 6.99 7.05 3.2M
2023-05-23 7.11 7.14 7.03 7.06 3.2M
2023-05-22 7.15 7.19 7.03 7.08 4.1M
2023-05-19 7.04 7.18 6.99 7.13 5.4M
2023-05-18 7.13 7.19 7.08 7.16 4.5M
2023-05-17 7.01 7.15 6.97 7.14 6.7M
2023-05-16 6.99 7.02 6.93 6.96 3.5M
2023-05-15 6.85 6.97 6.84 6.96 2.7M
2023-05-12 6.96 7.01 6.88 6.90 3.2M
2023-05-11 6.90 7.00 6.82 6.98 5.0M
2023-05-10 6.71 6.92 6.71 6.90 5.1M
2023-05-09 6.83 6.84 6.71 6.71 3.5M
2023-05-08 6.82 6.88 6.80 6.83 3.8M
2023-05-05 6.94 6.94 6.74 6.78 3.4M
2023-05-04 6.90 6.98 6.86 6.92 3.1M
2023-04-28 6.79 6.93 6.79 6.90 4.4M
2023-04-27 6.73 6.85 6.70 6.78 3.9M
2023-04-26 6.56 6.77 6.56 6.73 3.7M
2023-04-25 6.77 6.80 6.51 6.62 5.9M
2023-04-24 6.68 6.89 6.67 6.80 4.7M
2023-04-21 6.81 6.94 6.72 6.73 5.2M
2023-04-20 6.91 6.97 6.84 6.89 5.0M
2023-04-19 7.08 7.08 6.88 6.97 6.8M
2023-04-18 7.09 7.12 7.03 7.07 3.3M
2023-04-17 7.07 7.15 7.05 7.11 3.9M
2023-04-14 7.10 7.11 7.04 7.09 3.4M
2023-04-13 7.10 7.13 7.04 7.07 3.9M
2023-04-12 7.10 7.15 7.07 7.11 3.6M
2023-04-11 7.15 7.16 6.99 7.13 5.7M
2023-04-10 7.21 7.27 7.10 7.11 4.2M
2023-04-07 7.18 7.23 7.15 7.21 3.2M
2023-04-06 7.28 7.28 7.09 7.18 7.8M
2023-04-04 7.60 7.60 7.27 7.28 10.7M
2023-04-03 7.62 7.66 7.55 7.58 5.0M
2023-03-31 7.48 7.63 7.44 7.62 6.4M
2023-03-30 7.48 7.51 7.38 7.44 5.2M
2023-03-29 7.45 7.62 7.45 7.48 5.2M
2023-03-28 7.58 7.62 7.54 7.57 4.0M
2023-03-27 7.63 7.64 7.54 7.57 4.6M
2023-03-24 7.59 7.64 7.57 7.63 4.0M
2023-03-23 7.57 7.63 7.54 7.59 5.0M
2023-03-22 7.57 7.69 7.57 7.62 4.6M
2023-03-21 7.42 7.59 7.40 7.57 5.1M
2023-03-20 7.41 7.46 7.32 7.43 5.2M
2023-03-17 7.44 7.49 7.41 7.41 4.9M
2023-03-16 7.46 7.54 7.39 7.39 5.1M
2023-03-15 7.52 7.55 7.48 7.49 4.1M
2023-03-14 7.75 7.75 7.35 7.47 10.8M
2023-03-13 7.82 7.86 7.70 7.76 8.4M
2023-03-10 7.88 8.02 7.70 7.91 13.9M
2023-03-09 7.89 7.96 7.72 7.95 7.6M
2023-03-08 7.77 7.89 7.72 7.88 5.4M
2023-03-07 7.97 7.99 7.78 7.78 9.5M
2023-03-06 8.00 8.03 7.95 7.99 5.7M
2023-03-03 8.05 8.06 7.95 7.99 7.6M
2023-03-02 8.19 8.20 8.01 8.04 10.6M
2023-03-01 8.06 8.20 8.04 8.19 10.6M
2023-02-28 8.03 8.08 7.99 8.06 5.6M
2023-02-27 8.11 8.16 8.00 8.01 8.3M
2023-02-24 8.05 8.23 7.99 8.18 13.5M
2023-02-23 8.07 8.19 8.07 8.11 8.8M
2023-02-22 8.09 8.23 8.06 8.08 8.8M
2023-02-21 8.10 8.22 8.05 8.15 12.4M
2023-02-20 7.92 8.08 7.91 8.08 10.9M
2023-02-17 7.98 8.07 7.88 7.95 15.7M
2023-02-16 8.20 8.44 7.92 8.03 20.9M
2023-02-15 8.25 8.34 8.16 8.23 17.8M
2023-02-14 8.53 8.54 8.17 8.19 33.3M
2023-02-13 8.46 8.57 8.42 8.57 17.8M
2023-02-10 8.63 8.69 8.42 8.53 28.8M
2023-02-09 8.85 8.92 8.61 8.69 38.5M
2023-02-08 8.51 9.14 8.27 8.85 61.1M
2023-02-07 8.29 8.54 8.26 8.51 41.2M
2023-02-06 8.12 8.50 8.09 8.41 52.5M
2023-02-03 8.26 8.26 8.00 8.13 24.2M
2023-02-02 8.36 8.36 8.10 8.20 30.7M
2023-02-01 8.22 8.38 8.20 8.35 35.7M
2023-01-31 8.20 8.28 8.08 8.19 40.6M
2023-01-30 7.92 8.46 7.89 8.38 68.4M
2023-01-20 7.71 8.14 7.70 7.86 75.7M
2023-01-19 8.61 8.87 8.55 8.55 25.8M
2023-01-18 10.25 10.67 9.06 9.50 132.1M
2023-01-17 9.10 9.70 8.53 9.70 77.7M
2023-01-16 8.00 8.82 7.75 8.82 71.9M
2023-01-13 7.31 8.02 7.31 8.02 30.0M
2023-01-12 7.17 7.29 7.14 7.29 8.4M
2023-01-11 7.30 7.32 7.16 7.16 12.5M
2023-01-10 7.46 7.60 7.08 7.21 26.9M
2023-01-09 7.46 7.65 7.35 7.42 19.1M
2023-01-06 7.14 7.46 7.11 7.46 17.6M
2023-01-05 7.07 7.19 7.04 7.17 10.3M
2023-01-04 7.04 7.09 6.99 7.06 6.1M
2023-01-03 6.97 7.12 6.92 7.07 10.4M