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
2022-12-30 11.22 11.40 11.06 11.09 11.5M
2022-12-29 11.02 11.25 10.92 11.16 8.4M
2022-12-28 11.14 11.35 10.96 11.06 10.3M
2022-12-27 11.50 11.55 10.98 11.22 15.1M
2022-12-26 11.60 11.75 11.42 11.47 10.4M
2022-12-23 11.60 11.90 11.49 11.72 11.7M
2022-12-22 11.79 11.93 11.45 11.57 14.0M
2022-12-21 11.71 11.91 11.56 11.79 12.5M
2022-12-20 11.95 12.27 11.60 11.73 14.5M
2022-12-19 12.48 12.76 11.85 11.94 20.4M
2022-12-16 12.15 12.77 12.15 12.39 25.1M
2022-12-15 12.00 12.70 11.91 12.30 36.4M
2022-12-14 12.78 12.95 11.82 11.92 46.9M
2022-12-13 14.92 15.60 13.27 13.27 57.6M
2022-12-12 14.55 15.05 13.71 14.04 45.1M
2022-12-09 14.66 14.88 14.04 14.55 43.6M
2022-12-08 15.58 15.58 13.32 14.50 61.6M
2022-12-07 14.29 14.85 13.52 14.55 51.4M
2022-12-06 12.58 14.86 12.58 14.25 65.4M
2022-12-05 11.54 13.32 11.54 12.46 54.8M
2022-12-02 10.42 11.32 10.33 11.10 22.4M
2022-12-01 10.18 10.33 10.17 10.31 5.1M
2022-11-30 10.16 10.26 10.06 10.12 4.7M
2022-11-29 9.82 10.21 9.82 10.20 6.1M
2022-11-28 9.88 10.00 9.77 9.85 3.9M
2022-11-25 10.01 10.05 9.87 9.93 3.7M
2022-11-24 10.09 10.16 9.98 10.04 3.5M
2022-11-23 10.32 10.37 9.96 10.05 6.2M
2022-11-22 10.47 10.65 10.25 10.32 5.8M
2022-11-21 10.65 10.66 10.36 10.53 7.5M
2022-11-18 10.92 11.09 10.60 10.67 11.9M
2022-11-17 10.73 11.14 10.73 10.92 14.9M
2022-11-16 10.51 10.92 10.49 10.57 11.0M
2022-11-15 10.50 10.65 10.33 10.51 8.9M
2022-11-14 10.08 10.50 10.03 10.40 8.7M
2022-11-11 10.52 10.58 10.09 10.09 8.2M
2022-11-10 9.98 10.40 9.93 10.30 7.2M
2022-11-09 10.19 10.19 9.97 10.03 3.7M
2022-11-08 9.94 10.23 9.87 10.19 6.1M
2022-11-07 9.98 10.12 9.93 9.95 3.7M
2022-11-04 9.97 10.04 9.84 9.98 3.6M
2022-11-03 9.93 10.00 9.82 9.95 4.2M
2022-11-02 9.95 10.18 9.95 9.99 5.9M
2022-11-01 9.86 10.14 9.71 10.05 9.4M
2022-10-31 9.54 9.96 9.46 9.79 6.3M
2022-10-28 9.88 9.89 9.51 9.55 5.0M
2022-10-27 9.65 9.95 9.58 9.86 6.5M
2022-10-26 9.27 9.78 9.18 9.68 6.0M
2022-10-25 9.34 9.49 9.15 9.22 3.3M
2022-10-24 9.54 9.66 9.33 9.34 3.0M
2022-10-21 9.53 9.62 9.38 9.51 2.3M
2022-10-20 9.45 9.66 9.36 9.55 3.4M
2022-10-19 9.50 9.58 9.32 9.46 2.7M
2022-10-18 9.56 9.60 9.40 9.47 3.0M
2022-10-17 9.29 9.62 9.25 9.54 4.3M
2022-10-14 9.10 9.40 9.07 9.33 4.3M
2022-10-13 8.91 9.19 8.83 9.09 4.1M
2022-10-12 8.59 8.95 8.51 8.92 3.3M
2022-10-11 8.44 8.59 8.36 8.57 2.1M
2022-10-10 8.85 8.85 8.41 8.44 2.6M
2022-09-30 8.76 8.85 8.69 8.69 2.1M
2022-09-29 8.83 8.92 8.64 8.71 2.9M
2022-09-28 8.98 9.05 8.73 8.77 3.2M
2022-09-27 8.68 9.00 8.68 8.99 3.6M
2022-09-26 8.80 8.88 8.66 8.68 4.6M
2022-09-23 9.24 9.29 8.90 8.93 3.6M
2022-09-22 9.27 9.40 9.21 9.24 3.1M
2022-09-21 9.21 9.38 8.96 9.36 3.8M
2022-09-20 9.25 9.37 9.19 9.28 3.0M
2022-09-19 9.58 9.70 9.13 9.24 5.6M
2022-09-16 9.86 9.95 9.62 9.64 4.2M
2022-09-15 10.00 10.10 9.72 9.89 4.4M
2022-09-14 10.05 10.08 9.85 10.00 4.2M
2022-09-13 10.10 10.33 10.09 10.13 4.8M
2022-09-09 9.95 10.20 9.93 10.09 3.8M
2022-09-08 10.09 10.15 9.93 9.98 3.0M
2022-09-07 10.22 10.23 10.00 10.11 4.4M
2022-09-06 10.23 10.30 10.13 10.25 4.1M
2022-09-05 10.40 10.46 10.16 10.24 5.0M
2022-09-02 10.14 10.38 10.08 10.38 6.3M
2022-09-01 10.30 10.38 10.06 10.14 6.0M
2022-08-31 10.09 10.40 10.04 10.31 9.9M
2022-08-30 9.97 10.29 9.92 10.13 5.5M
2022-08-29 9.88 9.96 9.75 9.95 3.2M
2022-08-26 9.84 10.25 9.84 10.02 5.8M
2022-08-25 9.97 10.03 9.68 9.80 4.1M
2022-08-24 10.20 10.33 9.94 9.94 4.7M
2022-08-23 10.20 10.33 10.15 10.21 3.8M
2022-08-22 10.23 10.44 10.15 10.24 4.3M
2022-08-19 10.42 10.60 10.30 10.35 6.9M
2022-08-18 10.27 10.45 10.13 10.35 4.2M
2022-08-17 10.28 10.34 10.18 10.34 3.3M
2022-08-16 10.26 10.31 10.18 10.25 3.2M
2022-08-15 10.40 10.40 10.20 10.25 3.9M
2022-08-12 10.40 10.52 10.32 10.39 4.0M
2022-08-11 10.35 10.45 10.28 10.37 5.1M
2022-08-10 10.23 10.32 10.13 10.25 3.1M
2022-08-09 10.34 10.38 10.13 10.23 3.4M
2022-08-08 10.27 10.34 10.19 10.31 3.0M
2022-08-05 10.00 10.27 9.98 10.27 5.1M
2022-08-04 9.72 9.98 9.72 9.98 3.7M
2022-08-03 9.69 10.01 9.69 9.71 4.8M
2022-08-02 10.32 10.32 9.56 9.71 7.7M
2022-08-01 10.18 10.39 10.07 10.34 4.2M
2022-07-29 10.35 10.37 10.15 10.18 3.3M
2022-07-28 10.32 10.40 10.22 10.32 4.1M
2022-07-27 10.25 10.35 10.17 10.28 2.8M
2022-07-26 10.23 10.23 10.07 10.21 2.9M
2022-07-25 10.17 10.29 10.04 10.13 3.0M
2022-07-22 10.21 10.37 10.01 10.16 4.0M
2022-07-21 10.25 10.44 10.20 10.20 4.2M
2022-07-20 10.15 10.26 10.07 10.25 4.2M
2022-07-19 9.81 10.14 9.80 10.14 5.2M
2022-07-18 9.52 9.86 9.49 9.84 5.2M
2022-07-15 9.88 9.88 9.42 9.43 4.8M
2022-07-14 9.89 10.01 9.85 9.85 2.6M
2022-07-13 9.78 9.96 9.78 9.96 2.6M
2022-07-12 10.08 10.09 9.76 9.77 4.7M
2022-07-11 10.23 10.28 9.96 10.10 4.2M
2022-07-08 10.06 10.40 10.00 10.24 6.3M
2022-07-07 10.06 10.14 9.95 9.99 3.7M
2022-07-06 10.07 10.20 9.95 10.03 3.6M
2022-07-05 10.31 10.34 9.98 10.14 5.2M
2022-07-04 10.26 10.35 10.20 10.32 2.9M
2022-07-01 10.47 10.48 10.18 10.23 3.8M
2022-06-30 10.39 10.56 10.33 10.35 4.6M
2022-06-29 10.59 10.64 10.39 10.41 6.0M
2022-06-28 10.32 10.60 10.20 10.57 6.4M
2022-06-27 10.33 10.48 10.26 10.35 4.7M
2022-06-24 10.26 10.37 10.22 10.33 4.8M
2022-06-23 10.16 10.29 10.06 10.26 4.7M
2022-06-22 10.44 10.48 10.15 10.15 6.7M
2022-06-21 10.26 10.51 10.20 10.46 6.9M
2022-06-20 10.18 10.33 10.15 10.33 5.3M
2022-06-17 10.18 10.32 10.03 10.21 5.2M
2022-06-16 9.98 10.30 9.98 10.22 7.7M
2022-06-15 10.00 10.22 9.99 10.00 6.4M
2022-06-14 9.96 9.97 9.57 9.97 5.7M
2022-06-13 9.80 10.05 9.76 10.02 4.7M
2022-06-10 9.75 9.91 9.73 9.85 4.1M
2022-06-09 10.01 10.02 9.66 9.78 4.8M
2022-06-08 10.02 10.16 9.83 10.05 5.1M
2022-06-07 10.27 10.27 9.92 10.02 5.5M
2022-06-06 9.86 10.24 9.85 10.20 6.9M
2022-06-02 9.84 9.92 9.64 9.92 4.6M
2022-06-01 9.76 9.93 9.70 9.85 4.9M
2022-05-31 9.62 9.77 9.46 9.77 5.0M
2022-05-30 9.79 9.82 9.58 9.71 4.7M
2022-05-27 9.69 9.94 9.60 9.79 6.3M
2022-05-26 9.75 9.75 9.42 9.63 4.2M
2022-05-25 9.42 9.68 9.40 9.63 5.1M
2022-05-24 10.00 10.08 9.34 9.35 7.6M
2022-05-23 9.87 10.06 9.86 10.04 5.7M
2022-05-20 9.70 9.85 9.65 9.80 4.5M
2022-05-19 9.62 9.70 9.52 9.68 4.3M
2022-05-18 9.69 9.93 9.68 9.74 5.9M
2022-05-17 9.86 9.86 9.40 9.63 5.2M
2022-05-16 9.82 9.87 9.71 9.77 3.9M
2022-05-13 9.77 9.85 9.60 9.77 4.3M
2022-05-12 9.59 9.83 9.55 9.72 5.2M
2022-05-11 9.78 10.03 9.65 9.68 7.8M
2022-05-10 9.50 9.70 9.41 9.68 4.8M
2022-05-09 9.42 9.75 9.42 9.61 4.4M
2022-05-06 9.23 9.62 9.10 9.53 6.4M
2022-05-05 9.44 9.59 9.28 9.44 5.0M
2022-04-29 9.20 9.51 9.16 9.41 6.3M
2022-04-28 9.24 9.32 8.92 9.03 5.5M
2022-04-27 8.80 9.31 8.65 9.30 7.1M
2022-04-26 9.14 9.36 8.88 8.93 6.4M
2022-04-25 9.98 9.98 9.10 9.11 8.2M
2022-04-22 10.34 10.47 10.13 10.15 5.2M
2022-04-21 10.88 10.99 10.30 10.40 6.5M
2022-04-20 11.20 11.37 10.92 10.97 5.1M
2022-04-19 11.22 11.30 11.00 11.20 3.9M
2022-04-18 11.10 11.18 10.70 11.15 5.2M
2022-04-15 11.54 11.54 11.03 11.15 8.5M
2022-04-14 11.67 11.79 11.53 11.54 6.3M
2022-04-13 12.15 12.20 11.55 11.55 9.5M
2022-04-12 12.15 12.33 11.80 12.33 8.0M
2022-04-11 12.15 12.34 11.70 11.95 8.4M
2022-04-08 12.71 12.80 12.11 12.21 9.6M
2022-04-07 13.31 13.38 12.66 12.66 8.9M
2022-04-06 12.70 13.63 12.59 13.33 11.8M
2022-04-01 13.58 13.62 12.83 12.87 16.5M
2022-03-31 13.60 13.86 13.41 13.77 12.2M
2022-03-30 13.50 13.72 13.20 13.69 9.7M
2022-03-29 13.75 14.00 13.39 13.45 14.7M
2022-03-28 14.61 14.90 13.75 13.88 22.0M
2022-03-25 13.77 15.30 13.65 14.55 33.3M
2022-03-24 13.92 14.00 13.49 13.54 11.9M
2022-03-23 14.44 14.44 13.70 13.95 13.6M
2022-03-22 13.98 14.48 13.80 14.25 17.9M
2022-03-21 14.02 14.50 13.89 14.19 19.7M
2022-03-18 13.93 14.24 13.66 13.97 16.3M
2022-03-17 14.00 14.22 13.74 14.05 25.2M
2022-03-16 13.60 14.37 13.36 14.15 32.5M
2022-03-15 13.05 13.94 13.00 13.41 28.2M
2022-03-14 13.10 13.58 13.00 13.11 15.3M
2022-03-11 12.53 13.38 12.38 13.33 17.7M
2022-03-10 12.77 12.99 12.55 12.55 10.5M
2022-03-09 12.97 13.08 11.85 12.54 12.8M
2022-03-08 13.40 13.43 12.50 12.84 12.9M
2022-03-07 13.23 13.50 13.04 13.33 9.3M
2022-03-04 13.49 13.82 13.23 13.30 12.3M
2022-03-03 13.72 13.76 13.35 13.45 9.4M
2022-03-02 13.56 13.87 13.25 13.58 13.6M
2022-03-01 13.31 13.66 13.23 13.49 13.5M
2022-02-28 13.40 13.57 13.12 13.39 11.5M
2022-02-25 13.56 13.78 13.26 13.38 13.2M
2022-02-24 14.28 14.35 13.12 13.38 26.7M
2022-02-23 14.04 14.63 14.04 14.46 27.7M
2022-02-22 14.93 15.38 14.40 14.70 53.4M
2022-02-21 12.11 14.50 12.11 14.50 38.2M
2022-02-18 11.73 12.09 11.72 12.08 9.2M
2022-02-17 11.80 12.02 11.66 11.74 7.0M
2022-02-16 11.95 12.11 11.78 11.92 5.6M
2022-02-15 12.00 12.10 11.65 11.81 6.2M
2022-02-14 11.68 12.04 11.60 11.94 5.8M
2022-02-11 12.15 12.19 11.75 11.78 8.7M
2022-02-10 12.20 12.26 12.01 12.20 7.1M
2022-02-09 12.10 12.39 11.92 12.27 10.8M
2022-02-08 11.51 12.14 11.37 12.12 11.1M
2022-02-07 11.84 11.84 11.48 11.59 7.1M
2022-01-28 11.16 11.84 11.03 11.58 13.0M
2022-01-27 12.62 13.00 11.52 11.54 16.4M
2022-01-26 12.31 12.66 11.43 11.79 19.6M
2022-01-25 13.64 13.83 12.68 12.70 18.9M
2022-01-24 14.18 14.38 13.81 13.90 15.4M
2022-01-21 14.08 14.38 13.83 14.11 18.1M
2022-01-20 14.84 14.86 13.98 14.09 23.9M
2022-01-19 13.35 15.57 13.30 14.76 37.1M
2022-01-18 13.79 14.38 13.51 13.58 28.0M
2022-01-17 12.92 13.76 12.88 13.64 17.6M
2022-01-14 12.93 13.24 12.81 12.88 7.8M
2022-01-13 13.10 13.19 12.95 12.95 7.2M
2022-01-12 12.82 13.30 12.66 13.07 9.5M
2022-01-11 12.83 13.27 12.70 12.80 9.0M
2022-01-10 12.80 12.97 12.40 12.76 8.9M
2022-01-07 13.44 13.66 12.82 12.83 11.8M
2022-01-06 13.50 13.57 13.16 13.36 9.6M
2022-01-05 13.59 13.70 13.30 13.63 16.6M
2022-01-04 13.45 13.70 13.21 13.50 15.0M