Shandong Liancheng A

002921
🏛️ china →
15.69
Last Update: 2025-09-26
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 12.99 13.11 12.89 13.08 1.1M
2022-12-29 13.15 13.17 12.83 12.84 1.7M
2022-12-28 13.20 13.24 13.06 13.09 1.0M
2022-12-27 13.23 13.28 13.12 13.24 0.8M
2022-12-26 13.03 13.24 13.00 13.22 1.3M
2022-12-23 12.96 13.10 12.86 13.07 1.5M
2022-12-22 13.48 13.49 13.00 13.04 1.9M
2022-12-21 13.76 13.79 13.30 13.45 1.6M
2022-12-20 13.39 13.85 13.20 13.72 1.9M
2022-12-19 13.68 13.82 13.31 13.40 1.5M
2022-12-16 14.08 14.14 13.67 13.78 2.0M
2022-12-15 13.92 14.16 13.81 14.16 1.3M
2022-12-14 14.03 14.12 13.82 13.92 1.6M
2022-12-13 14.16 14.19 13.98 13.98 1.3M
2022-12-12 14.20 14.25 14.03 14.15 1.1M
2022-12-09 14.32 14.32 14.00 14.16 1.3M
2022-12-08 14.34 14.40 14.24 14.25 1.5M
2022-12-07 14.79 14.79 14.34 14.40 1.9M
2022-12-06 14.55 14.55 14.30 14.36 1.8M
2022-12-05 14.54 14.65 14.41 14.61 1.8M
2022-12-02 14.34 14.54 14.28 14.50 1.7M
2022-12-01 14.47 14.57 14.34 14.34 1.6M
2022-11-30 14.26 14.52 14.17 14.40 2.1M
2022-11-29 14.13 14.28 14.00 14.26 1.8M
2022-11-28 13.85 14.07 13.75 14.02 1.2M
2022-11-25 14.30 14.30 13.98 14.00 1.8M
2022-11-24 14.22 14.39 14.21 14.28 1.3M
2022-11-23 14.34 14.44 13.92 14.18 2.6M
2022-11-22 14.62 14.79 14.33 14.36 2.6M
2022-11-21 14.45 14.78 14.17 14.75 3.1M
2022-11-18 14.87 14.99 14.43 14.50 2.9M
2022-11-17 15.00 15.00 14.63 14.87 2.4M
2022-11-16 15.27 15.34 14.85 14.91 3.3M
2022-11-15 14.79 15.26 14.72 15.18 3.9M
2022-11-14 15.60 15.60 14.80 14.80 7.0M
2022-11-11 15.83 16.20 15.38 15.75 10.4M
2022-11-10 15.99 16.48 15.49 15.69 11.8M
2022-11-09 15.58 16.20 15.07 15.95 9.8M
2022-11-08 15.00 15.56 14.72 15.28 5.7M
2022-11-07 15.10 15.30 14.90 15.05 2.9M
2022-11-04 14.94 15.24 14.85 15.15 3.9M
2022-11-03 14.89 15.02 14.60 14.95 2.1M
2022-11-02 14.60 14.92 14.46 14.86 2.5M
2022-11-01 14.48 14.60 14.12 14.60 2.3M
2022-10-31 14.11 14.50 14.10 14.17 1.9M
2022-10-28 14.57 14.66 14.12 14.15 3.8M
2022-10-27 14.39 14.74 14.26 14.56 4.3M
2022-10-26 14.64 14.92 14.50 14.79 3.1M
2022-10-25 14.19 14.75 13.95 14.59 3.2M
2022-10-24 14.38 14.55 14.10 14.14 2.4M
2022-10-21 14.43 14.53 14.20 14.33 1.6M
2022-10-20 14.52 14.58 14.13 14.35 2.1M
2022-10-19 14.46 14.69 14.40 14.43 2.1M
2022-10-18 14.49 14.69 14.47 14.61 2.7M
2022-10-17 14.22 14.57 14.14 14.57 3.1M
2022-10-14 14.25 14.37 14.12 14.28 2.5M
2022-10-13 13.96 14.20 13.83 14.15 2.3M
2022-10-12 13.49 14.00 13.26 14.00 2.3M
2022-10-11 13.31 13.60 13.00 13.44 2.7M
2022-10-10 13.90 13.92 13.28 13.38 2.6M
2022-09-30 14.06 14.09 13.66 13.66 2.5M
2022-09-29 13.95 14.15 13.58 13.99 4.6M
2022-09-28 14.50 14.65 13.75 13.78 5.0M
2022-09-27 14.27 14.65 14.16 14.56 4.5M
2022-09-26 14.63 14.63 14.10 14.19 4.1M
2022-09-23 15.43 15.77 14.50 14.64 4.9M
2022-09-22 15.77 15.98 15.47 15.54 1.7M
2022-09-21 15.95 16.00 15.51 15.78 2.0M
2022-09-20 14.96 15.92 14.96 15.89 4.0M
2022-09-19 15.28 15.50 14.88 14.97 2.4M
2022-09-16 16.25 16.25 15.11 15.32 3.9M
2022-09-15 17.03 17.25 15.95 16.24 4.6M
2022-09-14 17.12 17.35 16.70 16.93 4.8M
2022-09-13 17.14 17.58 17.08 17.42 5.7M
2022-09-09 18.15 18.15 17.15 17.33 10.6M
2022-09-08 18.07 18.07 18.07 18.07 4.0M
2022-09-07 16.23 16.57 16.22 16.43 3.1M
2022-09-06 16.13 16.31 15.86 16.22 2.5M
2022-09-05 16.15 16.40 15.85 15.99 2.2M
2022-09-02 16.11 16.26 15.82 16.13 2.3M
2022-09-01 15.87 16.14 15.66 16.02 1.8M
2022-08-31 16.09 16.28 15.54 15.79 3.0M
2022-08-30 16.20 16.60 16.06 16.14 2.5M
2022-08-29 15.54 16.30 15.36 16.22 2.8M
2022-08-26 15.92 16.55 15.86 15.86 3.4M
2022-08-25 16.60 16.88 15.72 15.88 6.0M
2022-08-24 17.82 17.86 16.73 16.78 5.9M
2022-08-23 17.16 17.94 16.90 17.90 7.6M
2022-08-22 17.47 17.49 16.80 17.21 6.4M
2022-08-19 18.15 18.24 17.42 17.68 10.1M
2022-08-18 18.70 19.66 18.07 18.15 18.2M
2022-08-17 17.00 18.71 16.78 18.71 12.0M
2022-08-16 16.60 17.08 16.51 17.01 6.7M
2022-08-15 16.43 16.78 16.18 16.77 5.7M
2022-08-12 17.62 17.81 16.53 16.56 9.4M
2022-08-11 16.90 17.09 16.71 16.97 7.5M
2022-08-10 16.56 17.25 16.17 17.15 10.5M
2022-08-09 16.41 16.83 16.32 16.59 8.4M
2022-08-08 16.17 16.63 16.00 16.60 9.4M
2022-08-05 17.20 17.47 16.21 16.32 14.2M
2022-08-04 17.74 18.50 17.74 17.74 12.5M
2022-08-03 19.80 20.88 19.71 19.71 19.9M
2022-08-02 21.05 21.90 19.01 21.90 27.5M
2022-08-01 19.91 19.91 19.63 19.91 8.8M
2022-07-29 17.13 18.10 17.11 18.10 4.7M
2022-07-28 15.04 16.45 14.88 16.45 5.6M
2022-07-27 14.87 15.03 14.75 14.95 1.1M
2022-07-26 14.71 14.94 14.43 14.81 1.3M
2022-07-25 14.76 15.04 14.57 14.68 1.2M
2022-07-22 14.74 14.88 14.54 14.70 1.1M
2022-07-21 14.62 14.78 14.42 14.63 1.1M
2022-07-20 14.58 14.70 14.35 14.62 1.3M
2022-07-19 14.21 14.67 14.20 14.57 1.7M
2022-07-18 13.69 14.23 13.69 14.20 1.3M
2022-07-15 14.16 14.27 13.60 13.70 1.5M
2022-07-14 13.95 14.19 13.94 14.16 0.7M
2022-07-13 13.68 14.00 13.64 13.99 0.5M
2022-07-12 14.00 14.09 13.70 13.72 1.1M
2022-07-11 14.36 14.47 13.91 14.01 1.1M
2022-07-08 14.33 14.44 14.22 14.36 0.9M
2022-07-07 14.04 14.40 14.04 14.23 1.1M
2022-07-06 14.17 14.35 13.90 14.06 1.2M
2022-07-05 14.31 14.52 14.00 14.16 1.3M
2022-07-04 14.30 14.50 14.25 14.29 1.5M
2022-07-01 14.50 14.63 14.27 14.41 1.1M
2022-06-30 14.61 14.74 14.43 14.45 1.8M
2022-06-29 15.20 15.32 14.60 14.62 2.0M
2022-06-28 14.63 15.26 14.57 15.20 2.7M
2022-06-27 14.85 14.95 14.50 14.71 1.7M
2022-06-24 14.39 15.00 14.38 14.79 3.9M
2022-06-23 14.01 14.50 13.86 14.35 3.1M
2022-06-22 14.12 14.25 13.85 13.90 1.8M
2022-06-21 14.27 14.35 13.99 14.10 2.0M
2022-06-20 14.00 14.66 13.84 14.26 3.2M
2022-06-17 14.78 14.78 13.95 14.31 3.2M
2022-06-16 14.06 14.78 14.01 14.60 2.9M
2022-06-15 14.14 14.38 14.06 14.06 1.4M
2022-06-14 14.26 14.33 13.75 14.14 1.3M
2022-06-13 14.40 14.56 14.16 14.33 1.3M
2022-06-10 14.21 14.42 13.98 14.40 0.9M
2022-06-09 14.37 14.40 14.01 14.13 1.3M
2022-06-08 14.38 14.58 14.09 14.40 1.1M
2022-06-07 14.74 14.80 14.34 14.44 1.3M
2022-06-06 14.74 14.97 14.70 14.71 1.4M
2022-06-02 14.93 14.93 14.43 14.70 1.6M
2022-06-01 15.01 15.04 14.52 14.64 1.9M
2022-05-31 14.35 15.04 14.20 15.02 2.7M
2022-05-30 13.90 14.50 13.81 14.39 2.3M
2022-05-27 13.70 14.08 13.60 13.93 2.0M
2022-05-26 13.54 13.80 13.29 13.68 1.2M
2022-05-25 13.25 13.64 13.20 13.57 1.5M
2022-05-24 13.97 14.24 13.12 13.13 2.5M
2022-05-23 13.93 14.09 13.67 13.89 1.5M
2022-05-20 13.89 14.03 12.80 13.84 2.0M
2022-05-19 13.94 13.94 13.69 13.89 2.1M
2022-05-18 14.55 14.87 13.72 14.31 4.6M
2022-05-17 13.66 14.58 13.61 14.55 2.2M
2022-05-16 13.85 14.05 13.64 13.71 0.6M
2022-05-13 13.70 13.95 13.61 13.91 1.0M
2022-05-12 13.41 13.85 13.36 13.70 1.3M
2022-05-11 13.08 13.92 13.08 13.41 1.9M
2022-05-10 12.93 13.05 12.65 13.05 0.6M
2022-05-09 13.18 13.25 12.82 12.92 1.1M
2022-05-06 13.18 13.59 12.92 13.09 1.2M
2022-05-05 13.14 13.55 12.90 13.42 1.3M
2022-04-29 12.57 13.53 12.57 13.40 1.2M
2022-04-28 12.95 12.95 12.30 12.57 0.8M
2022-04-27 12.87 13.10 12.25 13.03 0.8M
2022-04-26 13.73 13.73 12.65 12.84 0.8M
2022-04-25 14.00 14.00 13.35 13.40 1.1M
2022-04-22 14.21 14.39 14.02 14.08 0.6M
2022-04-21 14.61 14.83 14.10 14.39 1.0M
2022-04-20 14.90 15.02 14.65 14.76 0.6M
2022-04-19 14.69 15.05 14.60 14.84 0.8M
2022-04-18 14.39 14.77 14.15 14.69 0.7M
2022-04-15 14.71 14.71 14.42 14.44 0.6M
2022-04-14 14.59 14.79 14.42 14.67 0.6M
2022-04-13 14.90 14.90 14.41 14.52 0.7M
2022-04-12 14.68 14.86 14.20 14.83 0.6M
2022-04-11 14.84 14.98 14.35 14.51 0.9M
2022-04-08 15.32 15.40 14.72 14.91 1.2M
2022-04-07 15.72 15.78 15.35 15.36 0.9M
2022-04-06 15.49 15.88 15.44 15.70 0.7M
2022-04-01 15.67 15.67 15.38 15.53 0.6M
2022-03-31 15.50 15.77 15.50 15.62 0.7M
2022-03-30 15.40 15.64 15.36 15.52 0.6M
2022-03-29 15.75 15.87 15.31 15.36 1.0M
2022-03-28 15.66 15.90 15.28 15.73 0.8M
2022-03-25 15.76 16.09 15.70 15.73 1.0M
2022-03-24 16.00 16.12 15.72 15.76 1.1M
2022-03-23 16.24 16.39 16.08 16.15 1.1M
2022-03-22 16.28 16.28 16.00 16.14 0.8M
2022-03-21 16.10 16.33 15.99 16.29 1.0M
2022-03-18 15.58 16.16 15.47 16.06 1.3M
2022-03-17 15.55 15.84 15.45 15.59 1.5M
2022-03-16 15.59 15.70 14.93 15.31 1.8M
2022-03-15 16.15 16.15 15.04 15.04 1.5M
2022-03-14 16.70 16.83 16.04 16.04 1.3M
2022-03-11 16.70 16.85 16.01 16.72 1.3M
2022-03-10 16.74 17.01 16.49 16.71 1.9M
2022-03-09 16.63 16.76 15.30 16.25 2.4M
2022-03-08 17.21 17.21 16.43 16.60 1.7M
2022-03-07 17.00 17.35 16.95 17.18 1.1M
2022-03-04 17.26 17.45 17.04 17.15 1.5M
2022-03-03 17.83 17.99 17.29 17.36 2.2M
2022-03-02 17.66 18.03 17.51 17.83 1.6M
2022-03-01 17.28 17.85 17.07 17.81 2.7M
2022-02-28 17.47 17.58 16.81 17.13 2.2M
2022-02-25 17.88 18.35 17.28 17.42 3.8M
2022-02-24 18.92 19.08 17.31 17.80 7.3M
2022-02-23 19.65 20.30 19.05 19.11 7.0M
2022-02-22 19.44 19.44 18.70 18.98 3.2M
2022-02-21 19.42 19.78 19.06 19.34 3.8M
2022-02-18 19.26 19.59 19.03 19.43 2.9M
2022-02-17 19.64 19.88 19.19 19.31 4.6M
2022-02-16 20.56 20.98 19.53 20.05 7.4M
2022-02-15 19.96 21.64 19.13 20.98 11.4M
2022-02-14 17.97 19.67 17.69 19.67 3.8M
2022-02-11 18.80 18.80 17.74 17.88 2.4M
2022-02-10 18.27 19.28 18.10 18.96 2.4M
2022-02-09 18.40 18.43 18.18 18.27 0.8M
2022-02-08 18.18 18.49 18.00 18.31 1.1M
2022-02-07 17.78 18.26 17.57 18.14 1.2M
2022-01-28 17.37 18.15 17.10 17.73 1.1M
2022-01-27 17.70 17.95 17.18 17.20 1.4M
2022-01-26 17.51 17.96 17.36 17.72 1.1M
2022-01-25 18.97 18.97 17.49 17.49 1.8M
2022-01-24 18.56 18.91 17.94 18.87 1.1M
2022-01-21 18.99 18.99 18.25 18.57 1.6M
2022-01-20 19.70 19.70 18.64 18.90 3.1M
2022-01-19 19.38 20.15 19.11 19.80 3.2M
2022-01-18 19.16 19.81 19.00 19.27 2.8M
2022-01-17 18.99 20.10 18.91 19.49 3.6M
2022-01-14 20.03 20.11 19.20 19.41 4.5M
2022-01-13 20.29 20.29 19.42 20.03 7.4M
2022-01-12 18.18 20.00 18.13 20.00 5.8M
2022-01-11 18.12 18.38 17.98 18.18 1.9M
2022-01-10 17.86 18.22 17.50 18.22 2.9M
2022-01-07 19.21 19.31 17.80 17.86 5.5M
2022-01-06 18.88 19.60 18.60 19.21 5.5M
2022-01-05 20.39 20.60 18.40 19.50 10.8M
2022-01-04 17.10 18.79 17.08 18.79 5.6M