Shandong Longquan Pipeline Eng A

002671
🏛️ china →
4.90
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 5.74 6.12 5.69 5.99 54.7M
2023-12-28 5.76 5.90 5.43 5.82 63.4M
2023-12-27 6.20 6.21 5.78 5.84 73.2M
2023-12-26 5.90 6.54 5.83 6.42 100.4M
2023-12-25 5.73 6.28 5.70 5.95 97.3M
2023-12-22 5.44 5.73 5.30 5.71 68.5M
2023-12-21 5.31 5.45 5.24 5.43 20.6M
2023-12-20 5.43 5.56 5.34 5.35 23.0M
2023-12-19 5.49 5.51 5.34 5.42 30.0M
2023-12-18 5.43 5.59 5.37 5.51 32.6M
2023-12-15 5.44 5.49 5.38 5.46 9.3M
2023-12-14 5.41 5.51 5.40 5.44 10.3M
2023-12-13 5.46 5.53 5.40 5.42 13.0M
2023-12-12 5.39 5.51 5.32 5.51 18.0M
2023-12-11 5.43 5.56 5.32 5.36 20.3M
2023-12-08 5.37 5.44 5.31 5.32 19.8M
2023-12-07 5.52 5.56 5.43 5.44 12.8M
2023-12-06 5.43 5.58 5.43 5.54 16.6M
2023-12-05 5.48 5.54 5.42 5.45 12.8M
2023-12-04 5.44 5.55 5.42 5.50 13.9M
2023-12-01 5.29 5.46 5.23 5.43 16.7M
2023-11-30 5.34 5.38 5.23 5.28 16.1M
2023-11-29 5.49 5.49 5.34 5.36 14.8M
2023-11-28 5.45 5.50 5.38 5.47 16.3M
2023-11-27 5.46 5.49 5.40 5.44 17.8M
2023-11-24 5.58 5.64 5.45 5.50 22.1M
2023-11-23 5.58 5.64 5.53 5.59 22.1M
2023-11-22 5.60 5.71 5.53 5.54 29.9M
2023-11-21 5.53 5.69 5.53 5.58 34.0M
2023-11-20 5.52 5.59 5.48 5.57 27.2M
2023-11-17 5.47 5.53 5.45 5.50 22.9M
2023-11-16 5.49 5.55 5.41 5.46 24.7M
2023-11-15 5.55 5.60 5.46 5.50 27.4M
2023-11-14 5.54 5.59 5.46 5.56 33.0M
2023-11-13 5.53 5.62 5.48 5.61 31.6M
2023-11-10 5.51 5.55 5.43 5.52 30.5M
2023-11-09 5.70 5.73 5.46 5.48 57.3M
2023-11-08 5.79 6.00 5.74 5.79 66.9M
2023-11-07 5.75 6.09 5.72 5.90 93.1M
2023-11-06 5.50 5.87 5.45 5.81 88.1M
2023-11-03 5.48 5.62 5.37 5.53 69.9M
2023-11-02 5.42 5.84 5.37 5.64 100.9M
2023-11-01 5.54 5.54 5.33 5.34 74.4M
2023-10-31 5.77 5.98 5.64 5.71 127.0M
2023-10-30 6.23 7.30 6.21 6.27 165.7M
2023-10-27 6.88 6.88 6.54 6.88 170.7M
2023-10-26 6.25 6.25 6.25 6.25 8.7M
2023-10-25 5.68 5.68 5.68 5.68 13.6M
2023-10-24 5.10 5.40 4.86 5.16 71.9M
2023-10-23 4.88 5.04 4.80 5.00 52.3M
2023-10-20 4.62 5.10 4.60 4.89 49.6M
2023-10-19 4.57 4.72 4.52 4.64 9.5M
2023-10-18 4.70 4.70 4.59 4.60 7.2M
2023-10-17 4.72 4.78 4.69 4.72 8.5M
2023-10-16 4.67 4.78 4.63 4.72 11.6M
2023-10-13 4.76 4.76 4.60 4.66 9.2M
2023-10-12 4.63 4.80 4.62 4.76 9.9M
2023-10-11 4.57 4.69 4.56 4.63 8.9M
2023-10-10 4.68 4.71 4.56 4.58 8.9M
2023-10-09 4.76 4.83 4.64 4.65 11.2M
2023-09-28 4.73 4.79 4.70 4.77 11.3M
2023-09-27 4.80 4.80 4.71 4.73 9.4M
2023-09-26 4.80 4.92 4.74 4.75 13.5M
2023-09-25 4.71 4.86 4.70 4.76 18.6M
2023-09-22 4.56 4.74 4.55 4.71 13.8M
2023-09-21 4.58 4.63 4.55 4.56 7.0M
2023-09-20 4.59 4.64 4.56 4.59 5.9M
2023-09-19 4.59 4.64 4.57 4.59 6.0M
2023-09-18 4.54 4.62 4.49 4.59 5.8M
2023-09-15 4.55 4.59 4.50 4.56 5.2M
2023-09-14 4.53 4.55 4.49 4.53 6.7M
2023-09-13 4.58 4.59 4.50 4.53 6.2M
2023-09-12 4.63 4.63 4.55 4.57 5.8M
2023-09-11 4.60 4.64 4.50 4.62 8.1M
2023-09-08 4.61 4.67 4.59 4.62 5.9M
2023-09-07 4.66 4.68 4.60 4.60 6.5M
2023-09-06 4.71 4.72 4.64 4.66 6.7M
2023-09-05 4.75 4.77 4.64 4.72 9.6M
2023-09-04 4.63 4.75 4.63 4.75 11.9M
2023-09-01 4.66 4.70 4.59 4.62 7.6M
2023-08-31 4.74 4.78 4.63 4.65 10.5M
2023-08-30 4.79 4.85 4.74 4.75 10.3M
2023-08-29 4.71 4.83 4.71 4.82 12.1M
2023-08-28 4.79 4.86 4.70 4.76 23.2M
2023-08-25 4.63 4.73 4.57 4.60 10.9M
2023-08-24 4.67 4.69 4.59 4.61 9.5M
2023-08-23 4.72 4.72 4.63 4.64 9.8M
2023-08-22 4.73 4.79 4.63 4.72 12.2M
2023-08-21 4.74 4.86 4.72 4.72 13.6M
2023-08-18 4.80 4.85 4.74 4.74 18.8M
2023-08-17 4.68 4.76 4.62 4.76 18.3M
2023-08-16 4.68 4.74 4.63 4.68 15.6M
2023-08-15 4.72 4.74 4.62 4.69 16.1M
2023-08-14 4.67 4.74 4.61 4.73 13.5M
2023-08-11 4.78 4.84 4.70 4.71 17.0M
2023-08-10 4.71 4.80 4.60 4.77 31.1M
2023-08-09 4.89 4.95 4.73 4.75 40.2M
2023-08-08 4.72 4.77 4.70 4.74 16.6M
2023-08-07 4.79 4.79 4.70 4.72 20.6M
2023-08-04 4.80 4.88 4.75 4.76 34.7M
2023-08-03 4.90 4.92 4.68 4.75 45.9M
2023-08-02 5.08 5.14 4.90 4.92 61.0M
2023-08-01 5.24 5.37 4.99 5.11 99.9M
2023-07-31 5.28 5.74 5.25 5.39 133.2M
2023-07-28 5.56 5.56 5.00 5.56 136.4M
2023-07-27 4.60 5.05 4.53 5.05 38.0M
2023-07-26 4.50 4.60 4.50 4.59 10.9M
2023-07-25 4.43 4.54 4.43 4.53 6.8M
2023-07-24 4.44 4.45 4.38 4.43 4.2M
2023-07-21 4.38 4.44 4.38 4.42 3.6M
2023-07-20 4.42 4.44 4.39 4.42 4.3M
2023-07-19 4.39 4.42 4.35 4.41 3.5M
2023-07-18 4.38 4.41 4.36 4.39 5.2M
2023-07-17 4.37 4.38 4.29 4.37 4.9M
2023-07-14 4.38 4.42 4.34 4.37 2.8M
2023-07-13 4.34 4.44 4.34 4.36 3.0M
2023-07-12 4.34 4.39 4.33 4.36 4.1M
2023-07-11 4.30 4.38 4.28 4.36 5.0M
2023-07-10 4.34 4.38 4.28 4.32 5.0M
2023-07-07 4.28 4.29 4.23 4.26 2.3M
2023-07-06 4.26 4.29 4.22 4.29 3.4M
2023-07-05 4.25 4.28 4.21 4.27 3.7M
2023-07-04 4.25 4.29 4.22 4.25 3.0M
2023-07-03 4.24 4.28 4.21 4.26 3.5M
2023-06-30 4.16 4.23 4.16 4.21 3.5M
2023-06-29 4.15 4.21 4.13 4.15 2.8M
2023-06-28 4.17 4.18 4.10 4.15 2.3M
2023-06-27 4.05 4.17 4.05 4.16 3.6M
2023-06-26 4.09 4.11 4.02 4.04 4.2M
2023-06-21 4.22 4.22 4.08 4.09 4.3M
2023-06-20 4.21 4.23 4.11 4.11 6.3M
2023-06-19 4.27 4.29 4.21 4.23 3.5M
2023-06-16 4.25 4.32 4.22 4.24 4.2M
2023-06-15 4.23 4.24 4.18 4.23 3.7M
2023-06-14 4.25 4.28 4.21 4.23 2.8M
2023-06-13 4.29 4.33 4.23 4.25 3.8M
2023-06-12 4.26 4.30 4.15 4.29 6.3M
2023-06-09 4.40 4.40 4.24 4.28 7.3M
2023-06-08 4.38 4.45 4.35 4.38 4.2M
2023-06-07 4.29 4.43 4.26 4.38 5.7M
2023-06-06 4.33 4.42 4.30 4.31 5.2M
2023-06-05 4.38 4.38 4.33 4.35 3.0M
2023-06-02 4.33 4.40 4.33 4.37 4.1M
2023-06-01 4.36 4.41 4.33 4.34 4.8M
2023-05-31 4.40 4.45 4.36 4.36 5.6M
2023-05-30 4.38 4.53 4.36 4.43 10.3M
2023-05-29 4.37 4.70 4.36 4.40 17.3M
2023-05-26 4.42 4.52 4.26 4.44 24.0M
2023-05-25 4.27 4.27 4.18 4.24 4.6M
2023-05-24 4.15 4.29 4.10 4.27 5.6M
2023-05-23 4.17 4.20 4.13 4.14 2.2M
2023-05-22 4.20 4.20 4.12 4.17 4.4M
2023-05-19 4.27 4.27 4.12 4.14 3.4M
2023-05-18 4.18 4.25 4.15 4.21 5.3M
2023-05-17 4.12 4.18 4.07 4.17 3.4M
2023-05-16 4.18 4.23 4.10 4.12 3.8M
2023-05-15 4.20 4.23 4.11 4.16 3.1M
2023-05-12 4.24 4.26 4.17 4.18 2.9M
2023-05-11 4.24 4.28 4.23 4.25 2.4M
2023-05-10 4.25 4.28 4.21 4.23 2.8M
2023-05-09 4.31 4.32 4.24 4.26 4.1M
2023-05-08 4.33 4.36 4.28 4.29 4.8M
2023-05-05 4.27 4.35 4.24 4.30 6.8M
2023-05-04 4.13 4.24 4.12 4.24 5.4M
2023-04-28 4.04 4.17 4.03 4.16 4.0M
2023-04-27 4.03 4.11 3.96 4.03 4.3M
2023-04-26 3.93 4.02 3.89 4.01 4.8M
2023-04-25 4.03 4.04 3.87 3.93 4.8M
2023-04-24 4.04 4.07 3.92 4.03 4.8M
2023-04-21 4.15 4.16 4.02 4.04 4.8M
2023-04-20 4.18 4.18 4.09 4.16 2.9M
2023-04-19 4.24 4.25 4.15 4.16 2.7M
2023-04-18 4.28 4.29 4.20 4.21 2.9M
2023-04-17 4.29 4.29 4.25 4.28 2.0M
2023-04-14 4.29 4.31 4.25 4.28 2.3M
2023-04-13 4.29 4.29 4.23 4.29 2.3M
2023-04-12 4.22 4.37 4.16 4.26 5.2M
2023-04-11 4.25 4.26 4.14 4.21 5.1M
2023-04-10 4.41 4.42 4.19 4.22 11.6M
2023-04-07 4.34 4.42 4.28 4.41 5.6M
2023-04-06 4.31 4.34 4.24 4.33 6.6M
2023-04-04 4.37 4.39 4.29 4.31 4.0M
2023-04-03 4.38 4.38 4.32 4.35 6.4M
2023-03-31 4.39 4.40 4.34 4.36 2.6M
2023-03-30 4.41 4.43 4.33 4.36 3.5M
2023-03-29 4.41 4.43 4.37 4.38 3.4M
2023-03-28 4.53 4.53 4.41 4.42 4.2M
2023-03-27 4.58 4.60 4.46 4.50 5.1M
2023-03-24 4.60 4.61 4.54 4.57 3.5M
2023-03-23 4.64 4.64 4.54 4.60 4.0M
2023-03-22 4.63 4.68 4.62 4.65 4.1M
2023-03-21 4.58 4.62 4.55 4.60 3.8M
2023-03-20 4.64 4.69 4.57 4.58 4.8M
2023-03-17 4.67 4.68 4.59 4.59 5.2M
2023-03-16 4.56 4.68 4.56 4.60 5.1M
2023-03-15 4.52 4.65 4.52 4.62 6.0M
2023-03-14 4.61 4.62 4.47 4.52 6.5M
2023-03-13 4.61 4.68 4.57 4.63 3.9M
2023-03-10 4.70 4.72 4.60 4.60 4.1M
2023-03-09 4.73 4.75 4.69 4.73 3.7M
2023-03-08 4.72 4.75 4.66 4.73 3.2M
2023-03-07 4.80 4.84 4.71 4.71 4.9M
2023-03-06 4.88 4.90 4.76 4.76 5.8M
2023-03-03 4.80 4.94 4.76 4.87 12.9M
2023-03-02 4.76 4.84 4.73 4.80 4.9M
2023-03-01 4.68 4.81 4.68 4.75 5.1M
2023-02-28 4.66 4.73 4.64 4.70 4.1M
2023-02-27 4.77 4.77 4.66 4.66 5.1M
2023-02-24 4.77 4.78 4.69 4.78 3.6M
2023-02-23 4.80 4.81 4.74 4.76 3.3M
2023-02-22 4.79 4.80 4.74 4.78 3.1M
2023-02-21 4.77 4.83 4.73 4.79 5.2M
2023-02-20 4.73 4.78 4.71 4.74 3.8M
2023-02-17 4.73 4.79 4.70 4.73 4.2M
2023-02-16 4.83 4.85 4.68 4.73 6.8M
2023-02-15 4.78 4.83 4.77 4.81 4.6M
2023-02-14 4.85 4.86 4.78 4.78 5.6M
2023-02-13 4.72 4.88 4.68 4.81 6.6M
2023-02-10 4.69 4.73 4.67 4.71 3.4M
2023-02-09 4.72 4.72 4.66 4.69 3.9M
2023-02-08 4.76 4.77 4.68 4.69 4.1M
2023-02-07 4.75 4.81 4.71 4.73 3.5M
2023-02-06 4.70 4.80 4.69 4.74 6.9M
2023-02-03 4.70 4.85 4.69 4.77 10.3M
2023-02-02 4.72 4.74 4.67 4.70 7.0M
2023-02-01 4.60 4.71 4.57 4.68 8.4M
2023-01-31 4.44 4.61 4.44 4.60 8.6M
2023-01-30 4.54 4.58 4.50 4.56 5.1M
2023-01-20 4.44 4.50 4.43 4.50 3.2M
2023-01-19 4.46 4.49 4.42 4.44 3.4M
2023-01-18 4.42 4.48 4.40 4.47 4.2M
2023-01-17 4.43 4.46 4.40 4.42 3.0M
2023-01-16 4.37 4.44 4.34 4.41 4.6M
2023-01-13 4.40 4.41 4.34 4.37 2.8M
2023-01-12 4.39 4.43 4.33 4.36 3.0M
2023-01-11 4.45 4.51 4.38 4.39 3.9M
2023-01-10 4.49 4.53 4.43 4.48 3.3M
2023-01-09 4.45 4.51 4.42 4.49 4.7M
2023-01-06 4.47 4.49 4.43 4.45 4.3M
2023-01-05 4.44 4.51 4.42 4.44 5.1M
2023-01-04 4.38 4.51 4.35 4.46 7.8M
2023-01-03 4.33 4.39 4.32 4.37 5.4M