Longmaster Information Tech

300288
🏛️ china →
14.22
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
2021-12-31 13.44 13.48 13.06 13.25 16.2M
2021-12-30 12.26 13.40 12.21 13.19 23.3M
2021-12-29 12.28 12.47 12.07 12.27 6.7M
2021-12-28 12.00 12.73 12.00 12.32 10.8M
2021-12-27 12.63 12.64 11.80 12.03 14.1M
2021-12-24 13.08 13.20 12.55 12.62 9.0M
2021-12-23 13.29 13.45 12.98 13.00 9.2M
2021-12-22 12.63 13.67 12.63 13.25 19.2M
2021-12-21 12.60 12.83 12.60 12.70 6.4M
2021-12-20 12.91 13.05 12.50 12.60 8.4M
2021-12-17 13.26 13.33 12.98 13.01 10.1M
2021-12-16 13.03 13.50 12.95 13.31 12.3M
2021-12-15 13.22 13.28 13.00 13.00 11.4M
2021-12-14 12.89 13.43 12.71 13.38 16.0M
2021-12-13 12.90 13.19 12.75 13.03 9.6M
2021-12-10 13.06 13.23 12.85 12.95 11.4M
2021-12-09 13.12 13.48 12.95 13.29 19.1M
2021-12-08 13.09 13.15 12.74 13.05 14.4M
2021-12-07 12.15 13.51 12.11 13.00 26.3M
2021-12-06 12.62 12.77 12.11 12.15 9.4M
2021-12-03 12.41 12.85 12.38 12.52 9.5M
2021-12-02 12.95 12.95 12.31 12.35 10.8M
2021-12-01 12.72 12.92 12.55 12.82 13.3M
2021-11-30 12.04 12.78 12.00 12.76 17.6M
2021-11-29 11.98 12.29 11.90 12.05 6.1M
2021-11-26 12.37 12.50 12.01 12.16 8.4M
2021-11-25 12.17 12.66 12.17 12.45 9.5M
2021-11-24 12.26 12.42 12.09 12.25 7.7M
2021-11-23 12.08 12.42 11.73 12.38 12.5M
2021-11-22 11.94 12.25 11.82 12.21 8.2M
2021-11-19 11.96 12.19 11.96 11.98 8.8M
2021-11-18 12.98 12.99 12.00 12.00 17.2M
2021-11-17 12.86 13.03 12.72 12.92 10.0M
2021-11-16 12.99 13.20 12.70 12.99 14.7M
2021-11-15 12.63 13.24 12.52 13.13 19.6M
2021-11-12 12.56 12.66 12.42 12.60 11.1M
2021-11-11 12.61 12.93 12.51 12.64 15.5M
2021-11-10 12.75 12.76 12.40 12.73 12.4M
2021-11-09 12.48 12.85 12.25 12.82 14.3M
2021-11-08 12.39 12.97 12.32 12.60 17.1M
2021-11-05 12.38 12.94 12.27 12.47 22.0M
2021-11-04 12.38 12.50 12.19 12.46 14.4M
2021-11-03 11.63 12.58 11.58 12.52 20.5M
2021-11-02 12.05 12.13 11.54 11.62 10.5M
2021-11-01 12.06 12.29 11.95 12.05 10.2M
2021-10-29 11.43 12.42 11.30 12.09 15.0M
2021-10-28 11.07 11.72 10.97 11.49 10.7M
2021-10-27 11.68 11.77 11.12 11.30 11.0M
2021-10-26 11.69 12.10 11.60 11.81 9.5M
2021-10-25 12.24 12.24 11.50 11.79 12.5M
2021-10-22 11.79 12.38 11.77 12.21 15.1M
2021-10-21 12.08 12.10 11.75 11.86 10.9M
2021-10-20 12.14 12.41 12.00 12.25 12.4M
2021-10-19 12.40 12.40 11.88 12.25 12.9M
2021-10-18 12.36 12.59 12.21 12.49 12.2M
2021-10-15 13.02 13.28 12.50 12.61 18.1M
2021-10-14 12.96 12.98 12.19 12.90 17.5M
2021-10-13 13.28 13.41 12.55 12.87 22.0M
2021-10-12 12.88 13.90 12.68 13.25 33.3M
2021-10-11 12.70 13.48 12.39 13.13 34.5M
2021-10-08 10.88 12.83 10.70 12.83 27.8M
2021-09-30 10.51 10.79 10.50 10.69 4.0M
2021-09-29 11.07 11.12 10.40 10.40 7.7M
2021-09-28 11.10 11.27 10.95 11.21 5.5M
2021-09-27 11.53 11.85 11.09 11.19 9.0M
2021-09-24 11.88 11.90 11.31 11.47 10.8M
2021-09-23 11.65 12.09 11.64 11.98 13.2M
2021-09-22 11.76 11.92 11.54 11.65 8.8M
2021-09-17 12.28 12.39 11.65 11.98 13.0M
2021-09-16 12.07 12.67 11.95 11.95 21.4M
2021-09-15 10.79 12.47 10.70 12.03 29.2M
2021-09-14 11.09 11.25 10.74 10.77 7.7M
2021-09-13 11.00 11.26 10.80 11.15 7.6M
2021-09-10 11.23 11.36 11.00 11.03 9.3M
2021-09-09 11.73 11.75 11.27 11.31 17.5M
2021-09-08 11.08 12.26 11.06 12.05 26.3M
2021-09-07 11.16 11.21 11.01 11.08 8.4M
2021-09-06 10.88 11.24 10.72 11.22 10.5M
2021-09-03 10.98 11.25 10.86 10.98 10.9M
2021-09-02 11.16 11.16 10.83 11.04 10.5M
2021-09-01 10.79 11.29 10.63 11.22 13.2M
2021-08-31 10.83 11.04 10.70 10.80 5.8M
2021-08-30 10.46 11.20 10.46 10.82 8.4M
2021-08-27 10.61 10.61 10.26 10.44 4.3M
2021-08-26 10.79 10.83 10.58 10.60 5.1M
2021-08-25 10.68 10.83 10.63 10.78 6.1M
2021-08-24 10.61 10.96 10.40 10.69 8.0M
2021-08-23 10.15 10.64 10.15 10.63 4.8M
2021-08-20 10.25 10.25 10.00 10.15 2.9M
2021-08-19 10.45 10.55 10.22 10.26 3.1M
2021-08-18 10.34 10.52 10.16 10.47 3.7M
2021-08-17 10.73 10.79 10.26 10.30 4.6M
2021-08-16 10.82 10.87 10.63 10.77 3.1M
2021-08-13 10.85 11.01 10.78 10.82 3.9M
2021-08-12 11.02 11.12 10.82 10.94 5.2M
2021-08-11 10.80 11.05 10.57 11.01 8.9M
2021-08-10 10.33 10.80 10.20 10.78 6.8M
2021-08-09 10.35 10.41 10.27 10.35 3.1M
2021-08-06 10.50 10.53 10.23 10.38 3.4M
2021-08-05 10.57 10.65 10.40 10.43 4.3M
2021-08-04 10.52 10.65 10.39 10.57 5.7M
2021-08-03 10.17 10.66 10.10 10.47 8.8M
2021-08-02 9.88 10.22 9.80 10.19 5.0M
2021-07-30 9.75 10.02 9.69 9.93 4.6M
2021-07-29 9.63 9.81 9.63 9.78 4.0M
2021-07-28 9.96 10.06 9.43 9.59 6.3M
2021-07-27 10.04 10.23 9.89 10.01 5.2M
2021-07-26 10.50 10.50 9.89 10.03 6.0M
2021-07-23 10.89 10.89 10.45 10.48 6.0M
2021-07-22 11.10 11.12 10.91 10.96 4.4M
2021-07-21 10.75 11.18 10.74 11.03 6.9M
2021-07-20 10.59 10.84 10.48 10.78 5.0M
2021-07-19 10.91 10.91 10.44 10.69 6.5M
2021-07-16 11.08 11.13 10.81 10.89 5.7M
2021-07-15 11.22 11.47 10.90 11.06 7.4M
2021-07-14 11.15 11.52 11.06 11.37 10.6M
2021-07-13 10.79 11.50 10.73 11.26 11.6M
2021-07-12 10.56 10.87 10.53 10.79 6.4M
2021-07-09 10.40 10.58 10.31 10.53 3.8M
2021-07-08 10.52 10.52 10.27 10.46 4.4M
2021-07-07 10.69 10.69 10.45 10.56 3.6M
2021-07-06 10.56 10.67 10.34 10.50 3.8M
2021-07-05 10.32 10.56 10.20 10.54 5.2M
2021-07-02 10.21 10.38 10.12 10.26 4.1M
2021-07-01 11.17 11.20 10.23 10.24 11.7M
2021-06-30 11.00 11.37 10.96 11.12 5.7M
2021-06-29 10.93 11.28 10.90 10.99 6.3M
2021-06-28 10.96 11.08 10.86 11.01 3.8M
2021-06-25 10.88 11.03 10.75 10.95 5.2M
2021-06-24 11.29 11.30 10.80 10.88 8.7M
2021-06-23 11.66 11.72 11.25 11.29 10.5M
2021-06-22 11.81 11.99 11.45 11.78 10.6M
2021-06-21 11.29 12.26 11.20 11.83 17.1M
2021-06-18 11.00 11.43 10.76 11.37 9.7M
2021-06-17 11.05 11.17 10.83 11.06 7.6M
2021-06-16 10.88 11.31 10.76 11.16 11.7M
2021-06-15 10.65 11.36 10.46 10.92 10.4M
2021-06-11 10.81 10.88 10.53 10.55 7.4M
2021-06-10 10.43 10.82 10.43 10.80 10.0M
2021-06-09 10.42 10.63 10.32 10.42 4.4M
2021-06-08 10.62 10.65 10.44 10.46 5.8M
2021-06-07 10.32 10.73 10.23 10.71 7.7M
2021-06-04 10.33 10.44 10.23 10.32 5.2M
2021-06-03 10.59 10.69 10.33 10.38 6.9M
2021-06-02 10.49 10.84 10.42 10.65 11.4M
2021-06-01 9.89 10.80 9.75 10.60 15.8M
2021-05-31 9.82 10.07 9.82 9.92 4.1M
2021-05-28 10.09 10.10 9.78 9.81 5.2M
2021-05-27 10.03 10.19 9.98 10.00 5.0M
2021-05-26 10.08 10.23 9.98 10.13 5.5M
2021-05-25 10.19 10.19 9.98 10.12 6.4M
2021-05-24 9.88 10.29 9.81 10.25 9.4M
2021-05-21 9.59 10.21 9.58 9.91 9.5M
2021-05-20 9.75 9.86 9.58 9.62 3.7M
2021-05-19 9.80 9.83 9.68 9.72 3.5M
2021-05-18 9.45 9.87 9.42 9.87 5.9M
2021-05-17 9.63 9.65 9.41 9.46 3.5M
2021-05-14 9.65 9.73 9.53 9.65 4.2M
2021-05-13 9.49 9.76 9.40 9.60 6.2M
2021-05-12 9.17 9.58 9.09 9.51 4.8M
2021-05-11 9.05 9.23 9.00 9.18 2.6M
2021-05-10 9.05 9.11 8.96 9.02 3.0M
2021-05-07 9.37 9.38 9.00 9.06 4.3M
2021-05-06 9.28 9.48 9.19 9.36 2.7M
2021-04-30 9.48 9.52 9.28 9.30 4.6M
2021-04-29 9.56 9.77 9.41 9.52 5.0M
2021-04-28 9.60 9.69 9.40 9.52 5.2M
2021-04-27 9.26 9.78 9.19 9.69 10.2M
2021-04-26 9.49 9.57 9.22 9.28 4.9M
2021-04-23 9.61 9.71 9.31 9.40 7.4M
2021-04-22 9.45 10.32 9.34 9.74 13.4M
2021-04-21 9.16 9.44 9.08 9.44 5.8M
2021-04-20 9.22 9.33 9.13 9.17 2.3M
2021-04-19 9.16 9.29 9.15 9.26 3.2M
2021-04-16 8.90 9.21 8.87 9.21 4.1M
2021-04-15 8.96 8.96 8.84 8.90 1.6M
2021-04-14 8.90 8.98 8.81 8.95 1.5M
2021-04-13 8.79 8.92 8.79 8.88 1.6M
2021-04-12 9.01 9.03 8.80 8.81 2.7M
2021-04-09 9.00 9.12 8.93 9.02 2.3M
2021-04-08 9.11 9.15 9.01 9.01 2.1M
2021-04-07 9.08 9.14 9.02 9.13 1.8M
2021-04-06 9.05 9.11 8.96 9.10 2.1M
2021-04-02 8.97 9.05 8.90 9.01 2.1M
2021-04-01 8.92 8.95 8.83 8.92 1.9M
2021-03-31 8.86 8.95 8.85 8.92 1.9M
2021-03-30 9.10 9.11 8.86 8.88 3.8M
2021-03-29 9.33 9.35 9.08 9.12 5.6M
2021-03-26 9.45 9.49 9.32 9.43 3.9M
2021-03-25 9.28 9.52 9.19 9.42 5.2M
2021-03-24 9.21 9.34 9.15 9.24 3.1M
2021-03-23 9.23 9.33 9.16 9.29 3.4M
2021-03-22 9.11 9.25 9.09 9.23 2.8M
2021-03-19 9.16 9.26 9.02 9.14 3.4M
2021-03-18 9.41 9.43 9.20 9.22 3.7M
2021-03-17 9.46 9.46 9.27 9.36 3.7M
2021-03-16 9.20 9.43 9.20 9.36 3.9M
2021-03-15 9.55 9.55 9.14 9.19 5.4M
2021-03-12 9.71 9.80 9.42 9.54 6.9M
2021-03-11 9.61 9.90 9.21 9.79 11.0M
2021-03-10 9.55 10.49 9.51 9.94 16.7M
2021-03-09 9.48 9.56 9.06 9.35 4.6M
2021-03-08 9.75 9.78 9.46 9.49 3.6M
2021-03-05 9.30 9.71 9.30 9.67 5.0M
2021-03-04 9.48 9.59 9.32 9.35 3.3M
2021-03-03 9.50 9.59 9.36 9.52 2.7M
2021-03-02 9.62 9.71 9.39 9.46 3.5M
2021-03-01 9.31 9.65 9.31 9.62 3.7M
2021-02-26 9.24 9.49 9.20 9.30 3.2M
2021-02-25 9.53 9.57 9.23 9.26 2.8M
2021-02-24 9.32 9.53 9.30 9.41 3.0M
2021-02-23 9.38 9.58 9.25 9.33 3.4M
2021-02-22 9.41 9.69 9.36 9.41 5.1M
2021-02-19 9.11 9.42 9.04 9.40 3.9M
2021-02-18 8.84 9.15 8.84 9.10 3.5M
2021-02-10 8.76 8.98 8.72 8.77 2.7M
2021-02-09 8.58 8.79 8.52 8.75 3.1M
2021-02-08 8.71 8.77 8.52 8.57 3.1M
2021-02-05 8.77 9.05 8.69 8.79 3.6M
2021-02-04 9.00 9.00 8.55 8.74 4.3M
2021-02-03 9.38 9.43 8.93 8.99 4.4M
2021-02-02 9.59 9.61 8.88 9.34 6.0M
2021-02-01 9.88 10.03 9.56 9.63 4.7M
2021-01-29 10.38 10.39 9.78 9.93 6.8M
2021-01-28 9.95 10.59 9.92 10.43 8.7M
2021-01-27 9.86 10.27 9.61 10.06 4.9M
2021-01-26 9.69 10.08 9.66 9.80 4.1M
2021-01-25 10.05 10.08 9.67 9.73 3.4M
2021-01-22 10.22 10.22 9.93 10.01 3.1M
2021-01-21 10.12 10.34 10.07 10.24 3.4M
2021-01-20 10.20 10.34 10.06 10.11 3.3M
2021-01-19 10.11 10.34 10.06 10.28 3.4M
2021-01-18 10.01 10.22 9.95 10.18 3.0M
2021-01-15 9.80 10.16 9.74 10.05 4.1M
2021-01-14 9.70 9.86 9.51 9.79 4.0M
2021-01-13 9.80 9.89 9.51 9.60 5.1M
2021-01-12 9.80 10.23 9.76 9.84 4.5M
2021-01-11 10.22 10.30 9.74 9.82 4.8M
2021-01-08 10.06 10.38 9.70 10.18 5.9M
2021-01-07 10.87 10.87 9.98 10.10 8.3M
2021-01-06 11.22 11.26 10.76 10.79 5.8M
2021-01-05 11.36 11.50 11.14 11.28 3.8M
2021-01-04 11.25 11.53 11.21 11.43 4.4M