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
2023-12-29 15.94 16.50 15.92 16.45 8.1M
2023-12-28 15.69 16.08 15.30 15.94 7.3M
2023-12-27 15.76 16.02 15.57 15.75 6.5M
2023-12-26 16.60 16.64 15.67 15.75 8.6M
2023-12-25 16.40 16.62 16.04 16.45 6.3M
2023-12-22 17.20 17.33 16.22 16.33 12.9M
2023-12-21 16.96 17.37 16.88 17.28 7.7M
2023-12-20 17.55 17.66 17.06 17.09 9.6M
2023-12-19 17.85 17.97 17.33 17.53 9.6M
2023-12-18 17.62 18.12 17.58 17.85 8.9M
2023-12-15 17.66 17.85 17.25 17.75 11.5M
2023-12-14 18.33 18.56 17.55 17.59 17.4M
2023-12-13 18.78 18.78 18.14 18.18 18.0M
2023-12-12 18.30 18.95 18.14 18.91 27.6M
2023-12-11 18.15 18.33 17.68 18.30 19.0M
2023-12-08 18.01 18.58 17.74 18.36 22.5M
2023-12-07 17.90 18.37 17.74 18.18 21.0M
2023-12-06 17.70 18.17 17.33 17.90 17.0M
2023-12-05 18.58 18.58 17.66 17.70 19.6M
2023-12-04 18.75 19.08 18.49 18.59 25.8M
2023-12-01 17.31 19.02 17.31 18.98 37.7M
2023-11-30 17.55 17.69 17.07 17.33 15.7M
2023-11-29 17.82 18.14 17.48 17.56 16.6M
2023-11-28 17.80 18.23 17.30 17.88 22.7M
2023-11-27 17.91 18.37 17.43 18.12 33.7M
2023-11-24 17.90 18.52 17.56 17.70 33.3M
2023-11-23 19.03 19.68 18.08 18.28 58.3M
2023-11-22 20.01 21.82 19.80 20.79 82.0M
2023-11-21 19.72 19.72 19.72 19.72 14.6M
2023-11-20 16.14 16.51 16.10 16.43 10.1M
2023-11-17 16.09 16.27 16.00 16.13 6.5M
2023-11-16 16.06 16.45 16.06 16.11 9.2M
2023-11-15 16.48 16.55 16.13 16.18 11.0M
2023-11-14 16.39 16.53 16.24 16.45 12.6M
2023-11-13 16.13 16.50 16.12 16.39 15.7M
2023-11-10 16.66 16.80 15.98 16.06 23.3M
2023-11-09 16.03 17.56 16.00 16.82 36.1M
2023-11-08 15.73 16.24 15.70 16.04 13.0M
2023-11-07 15.63 15.84 15.50 15.82 9.6M
2023-11-06 15.19 15.88 15.17 15.63 11.3M
2023-11-03 14.97 15.27 14.85 15.15 8.5M
2023-11-02 14.92 15.19 14.85 14.93 7.5M
2023-11-01 14.88 15.29 14.80 14.91 7.3M
2023-10-31 14.99 15.40 14.80 15.00 10.6M
2023-10-30 14.36 15.25 14.36 14.97 10.5M
2023-10-27 14.33 14.48 14.00 14.39 8.1M
2023-10-26 14.35 14.78 14.19 14.46 10.5M
2023-10-25 14.08 14.50 14.07 14.24 5.8M
2023-10-24 13.77 14.18 13.60 14.08 6.4M
2023-10-23 14.13 14.22 13.58 13.64 6.8M
2023-10-20 14.60 14.84 14.08 14.10 6.7M
2023-10-19 14.76 15.09 14.60 14.60 6.0M
2023-10-18 15.17 15.20 14.64 14.84 5.6M
2023-10-17 15.27 15.44 14.99 15.18 5.1M
2023-10-16 15.59 15.64 15.13 15.29 6.7M
2023-10-13 15.60 15.99 15.51 15.63 7.6M
2023-10-12 16.29 16.41 15.70 15.71 11.2M
2023-10-11 15.65 16.05 15.42 15.90 9.7M
2023-10-10 15.48 15.67 15.48 15.58 5.8M
2023-10-09 15.55 15.59 15.31 15.45 6.2M
2023-09-28 15.27 15.66 15.20 15.55 6.8M
2023-09-27 15.03 15.44 15.03 15.27 7.7M
2023-09-26 14.83 15.25 14.79 15.09 7.3M
2023-09-25 15.18 15.23 14.79 14.89 6.6M
2023-09-22 14.60 15.28 14.52 15.23 9.7M
2023-09-21 14.52 14.83 14.45 14.57 4.9M
2023-09-20 14.68 14.92 14.53 14.55 5.2M
2023-09-19 15.07 15.15 14.63 14.64 6.4M
2023-09-18 14.91 15.29 14.87 15.05 5.9M
2023-09-15 15.24 15.28 14.98 15.03 6.7M
2023-09-14 15.29 15.38 15.13 15.26 6.0M
2023-09-13 15.80 15.81 15.11 15.25 8.9M
2023-09-12 16.10 16.13 15.80 15.85 5.7M
2023-09-11 15.73 16.19 15.61 16.09 7.4M
2023-09-08 15.91 16.06 15.55 15.69 7.4M
2023-09-07 16.15 16.43 15.93 15.96 7.4M
2023-09-06 16.28 16.30 15.92 16.17 6.3M
2023-09-05 16.61 16.67 16.31 16.39 6.1M
2023-09-04 16.45 16.70 16.22 16.70 6.7M
2023-09-01 16.68 16.76 16.21 16.33 7.6M
2023-08-31 16.84 16.88 16.61 16.64 9.0M
2023-08-30 16.19 17.10 16.19 16.98 15.6M
2023-08-29 15.60 16.44 15.49 16.32 11.9M
2023-08-28 16.60 16.60 15.54 15.57 10.8M
2023-08-25 16.13 16.13 15.37 15.49 10.0M
2023-08-24 16.46 16.54 15.97 16.11 9.7M
2023-08-23 16.40 16.85 16.17 16.34 9.7M
2023-08-22 16.06 16.58 16.03 16.57 10.0M
2023-08-21 15.98 16.54 15.96 16.02 6.6M
2023-08-18 16.70 16.80 16.00 16.00 8.7M
2023-08-17 16.22 16.75 16.13 16.69 7.8M
2023-08-16 16.77 16.85 16.31 16.33 7.8M
2023-08-15 17.20 17.26 16.73 16.84 8.2M
2023-08-14 16.62 17.22 16.40 17.19 10.2M
2023-08-11 16.97 17.33 16.79 16.79 10.9M
2023-08-10 17.27 17.65 16.90 16.95 10.3M
2023-08-09 17.08 17.48 16.96 17.27 10.6M
2023-08-08 17.30 17.47 17.05 17.11 8.0M
2023-08-07 17.25 17.44 17.06 17.30 8.0M
2023-08-04 16.72 17.38 16.69 17.25 12.2M
2023-08-03 16.57 16.88 16.56 16.67 4.7M
2023-08-02 16.70 16.89 16.56 16.73 6.0M
2023-08-01 17.05 17.05 16.41 16.81 10.1M
2023-07-31 16.94 17.37 16.79 17.13 7.9M
2023-07-28 17.05 17.20 16.73 16.92 10.0M
2023-07-27 17.63 17.88 17.06 17.14 11.4M
2023-07-26 18.27 18.36 17.66 17.73 10.5M
2023-07-25 18.20 18.79 18.02 18.35 15.8M
2023-07-24 17.46 18.24 17.31 18.13 14.3M
2023-07-21 17.26 17.74 17.15 17.63 8.4M
2023-07-20 17.57 17.90 17.43 17.43 8.8M
2023-07-19 17.85 18.10 17.57 17.60 8.8M
2023-07-18 18.27 18.29 17.69 17.86 9.1M
2023-07-17 18.23 18.56 17.91 18.00 11.4M
2023-07-14 17.81 18.82 17.74 18.40 21.8M
2023-07-13 17.74 17.87 17.29 17.81 14.6M
2023-07-12 18.64 18.78 17.47 17.50 20.9M
2023-07-11 18.56 18.92 18.33 18.63 10.3M
2023-07-10 18.92 19.11 18.70 18.70 9.9M
2023-07-07 19.59 19.70 18.78 18.91 14.7M
2023-07-06 19.65 20.34 19.34 19.72 13.9M
2023-07-05 20.40 21.16 19.91 19.92 18.8M
2023-07-04 20.51 20.88 20.30 20.50 22.8M
2023-07-03 19.32 21.25 18.33 21.00 36.4M
2023-06-30 19.30 19.52 18.88 19.38 16.2M
2023-06-29 19.23 19.64 18.96 19.36 17.5M
2023-06-28 20.06 20.26 18.50 19.15 27.0M
2023-06-27 20.47 20.88 20.25 20.38 19.0M
2023-06-26 22.30 22.58 20.15 20.47 27.9M
2023-06-21 24.79 24.98 23.05 23.05 32.5M
2023-06-20 24.20 25.39 23.79 25.10 44.8M
2023-06-19 23.52 24.84 23.37 24.34 42.4M
2023-06-16 22.61 24.04 22.16 23.71 34.3M
2023-06-15 24.25 24.85 22.95 22.97 32.9M
2023-06-14 23.91 24.59 23.32 24.00 30.7M
2023-06-13 23.99 24.88 23.45 24.37 35.9M
2023-06-12 25.10 25.20 23.72 24.18 36.3M
2023-06-09 25.30 25.99 24.00 24.92 47.3M
2023-06-08 24.10 26.18 22.85 25.10 71.5M
2023-06-07 21.36 25.79 21.36 24.79 66.7M
2023-06-06 23.30 24.15 21.69 21.88 44.9M
2023-06-05 24.51 24.81 23.60 23.87 34.0M
2023-06-02 24.02 25.80 23.70 24.21 59.1M
2023-06-01 22.00 25.00 21.80 24.18 61.5M
2023-05-31 22.85 23.64 22.15 22.59 43.0M
2023-05-30 22.11 23.28 21.66 22.82 49.9M
2023-05-29 22.99 25.25 22.67 23.63 64.8M
2023-05-26 19.30 21.68 19.05 21.34 48.4M
2023-05-25 20.92 21.18 18.85 19.55 46.9M
2023-05-24 21.37 22.10 20.65 20.90 39.2M
2023-05-23 21.27 23.00 20.32 22.10 49.8M
2023-05-22 24.75 24.75 21.12 21.79 57.6M
2023-05-19 24.62 25.70 23.53 25.46 62.4M
2023-05-18 25.02 25.30 23.20 24.55 59.1M
2023-05-17 20.79 25.80 20.79 25.20 77.2M
2023-05-16 21.58 23.84 21.00 21.70 64.3M
2023-05-15 21.09 22.89 20.34 21.22 61.6M
2023-05-12 19.51 20.62 19.06 19.10 39.4M
2023-05-11 20.78 21.34 19.48 20.01 47.1M
2023-05-10 19.85 23.00 19.85 20.76 71.8M
2023-05-09 20.76 21.57 19.48 19.81 74.0M
2023-05-08 17.40 20.75 17.02 20.75 59.7M
2023-05-05 14.81 17.86 14.74 17.29 52.6M
2023-05-04 14.92 15.15 14.26 15.02 25.3M
2023-04-28 13.60 15.07 13.57 14.85 33.3M
2023-04-27 14.52 14.63 13.50 13.69 33.5M
2023-04-26 14.85 15.73 14.42 14.91 39.9M
2023-04-25 17.90 17.90 14.36 14.36 57.4M
2023-04-24 16.91 18.18 16.61 17.95 31.0M
2023-04-21 16.76 17.54 16.40 17.10 31.9M
2023-04-20 16.26 16.70 16.13 16.65 16.5M
2023-04-19 16.52 17.15 16.41 16.47 19.4M
2023-04-18 16.94 17.06 16.25 16.64 15.3M
2023-04-17 17.19 17.30 16.63 16.88 17.8M
2023-04-14 17.88 17.88 16.89 17.29 30.0M
2023-04-13 17.89 18.80 17.12 18.20 47.7M
2023-04-12 17.82 18.59 17.62 17.87 51.6M
2023-04-11 16.98 17.95 16.16 17.83 47.2M
2023-04-10 17.68 18.58 16.91 16.97 61.8M
2023-04-07 14.40 17.28 14.16 17.28 62.9M
2023-04-06 14.25 14.73 14.10 14.40 16.2M
2023-04-04 14.40 14.84 14.38 14.50 18.4M
2023-04-03 14.15 14.62 14.08 14.58 20.7M
2023-03-31 13.47 14.17 13.32 14.10 18.5M
2023-03-30 14.04 14.13 13.33 13.34 22.2M
2023-03-29 13.98 14.53 13.98 14.15 18.5M
2023-03-28 14.20 14.38 13.86 13.98 18.9M
2023-03-27 14.86 15.00 14.19 14.51 31.1M
2023-03-24 15.16 15.58 14.55 14.80 40.3M
2023-03-23 14.50 14.77 14.16 14.26 26.5M
2023-03-22 14.13 14.50 13.96 14.42 32.9M
2023-03-21 13.38 14.18 13.31 14.13 32.7M
2023-03-20 13.65 13.88 13.18 13.21 20.6M
2023-03-17 13.28 13.77 13.25 13.63 25.0M
2023-03-16 13.35 13.87 13.16 13.40 22.3M
2023-03-15 13.69 13.85 13.30 13.40 17.9M
2023-03-14 13.55 14.20 13.48 13.55 25.0M
2023-03-13 13.15 13.75 13.01 13.72 23.9M
2023-03-10 13.03 13.64 13.02 13.31 20.4M
2023-03-09 13.01 13.29 12.69 13.19 14.5M
2023-03-08 12.91 13.20 12.81 13.09 11.7M
2023-03-07 13.35 13.44 12.80 12.84 15.8M
2023-03-06 13.70 13.70 13.31 13.43 13.9M
2023-03-03 13.60 13.87 13.39 13.72 25.5M
2023-03-02 13.05 14.23 13.01 13.90 40.3M
2023-03-01 12.50 13.30 12.47 13.24 29.3M
2023-02-28 12.55 12.70 12.37 12.57 13.8M
2023-02-27 12.69 12.85 12.34 12.39 21.1M
2023-02-24 13.15 13.29 12.94 13.01 19.0M
2023-02-23 13.40 13.44 12.86 12.92 30.4M
2023-02-22 13.90 14.04 13.20 13.66 34.6M
2023-02-21 13.60 14.76 13.39 14.26 55.4M
2023-02-20 13.21 13.72 12.95 13.63 49.3M
2023-02-17 14.00 14.69 13.02 13.21 66.1M
2023-02-16 12.69 14.46 12.69 14.46 73.2M
2023-02-15 11.69 12.06 11.67 12.05 15.7M
2023-02-14 11.79 11.86 11.62 11.68 6.8M
2023-02-13 11.89 11.93 11.66 11.75 9.8M
2023-02-10 11.82 12.12 11.76 11.89 11.0M
2023-02-09 11.52 11.88 11.48 11.87 10.8M
2023-02-08 12.10 12.29 11.55 11.62 20.2M
2023-02-07 11.72 11.93 11.64 11.93 12.3M
2023-02-06 11.66 11.92 11.63 11.79 10.3M
2023-02-03 11.85 11.85 11.58 11.78 13.1M
2023-02-02 11.80 11.82 11.58 11.64 11.5M
2023-02-01 11.34 11.72 11.30 11.68 13.4M
2023-01-31 11.35 11.42 11.23 11.34 9.0M
2023-01-30 11.11 11.46 11.11 11.42 13.2M
2023-01-20 10.93 11.14 10.91 11.03 7.5M
2023-01-19 10.80 11.04 10.73 10.92 7.4M
2023-01-18 10.68 10.87 10.64 10.80 5.2M
2023-01-17 10.90 10.96 10.61 10.64 5.7M
2023-01-16 10.74 10.97 10.73 10.84 5.4M
2023-01-13 10.88 10.91 10.66 10.77 5.5M
2023-01-12 10.85 11.08 10.77 10.83 5.7M
2023-01-11 11.16 11.24 10.89 10.89 6.5M
2023-01-10 11.29 11.29 11.00 11.15 5.4M
2023-01-09 11.16 11.37 11.16 11.22 5.6M
2023-01-06 11.30 11.36 11.11 11.15 8.7M
2023-01-05 11.55 11.55 11.20 11.38 10.3M
2023-01-04 11.44 11.62 11.31 11.55 11.1M
2023-01-03 11.09 11.55 11.03 11.50 12.9M