Shandong Luyang A

002088
🏛️ china →
12.63
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
2021-12-31 25.67 26.20 25.52 26.00 4.8M
2021-12-30 25.00 25.99 24.78 25.67 8.6M
2021-12-29 25.05 25.28 24.41 24.93 6.5M
2021-12-28 24.94 25.18 24.51 25.05 8.6M
2021-12-27 22.76 24.94 22.53 24.69 8.5M
2021-12-24 22.80 23.15 22.43 22.78 3.5M
2021-12-23 22.40 22.85 22.07 22.70 3.3M
2021-12-22 21.77 22.41 21.58 22.25 3.5M
2021-12-21 21.72 22.08 21.55 21.58 3.1M
2021-12-20 22.20 22.42 21.67 21.70 2.6M
2021-12-17 23.01 23.18 22.22 22.22 2.9M
2021-12-16 23.40 23.48 22.85 23.01 4.5M
2021-12-15 22.50 23.68 22.30 23.39 6.4M
2021-12-14 22.05 22.68 21.75 22.58 5.0M
2021-12-13 21.93 22.30 21.47 22.20 5.3M
2021-12-10 21.93 22.17 21.50 22.17 5.8M
2021-12-09 22.48 22.66 21.84 21.93 5.9M
2021-12-08 22.20 22.57 21.90 22.49 4.8M
2021-12-07 23.05 23.26 21.82 22.19 8.2M
2021-12-06 24.07 24.58 23.02 23.05 6.9M
2021-12-03 24.00 24.23 23.61 23.90 3.0M
2021-12-02 24.57 24.78 23.94 24.07 3.7M
2021-12-01 25.16 25.16 24.15 24.65 5.0M
2021-11-30 24.29 25.46 24.10 25.03 7.4M
2021-11-29 23.48 24.33 22.76 23.92 4.5M
2021-11-26 23.55 23.70 22.71 23.00 4.1M
2021-11-25 24.25 24.33 23.37 23.48 4.4M
2021-11-24 24.76 24.90 24.15 24.17 2.5M
2021-11-23 24.86 25.04 24.55 24.71 2.9M
2021-11-22 24.50 24.79 24.20 24.74 3.2M
2021-11-19 24.04 24.46 23.86 24.27 3.0M
2021-11-18 24.10 24.56 23.41 24.04 5.0M
2021-11-17 25.90 26.50 24.36 24.69 9.2M
2021-11-16 24.80 25.79 24.48 25.69 4.2M
2021-11-15 25.10 25.10 24.20 24.80 3.2M
2021-11-12 24.93 25.43 24.78 24.88 2.5M
2021-11-11 25.00 25.37 24.33 25.10 3.4M
2021-11-10 25.82 25.90 24.43 24.79 4.6M
2021-11-09 24.80 25.66 24.36 25.58 5.7M
2021-11-08 24.33 24.76 23.90 24.39 4.8M
2021-11-05 25.58 25.64 23.93 23.99 5.8M
2021-11-04 26.30 26.72 25.30 25.40 4.3M
2021-11-03 25.55 26.15 25.23 25.92 3.4M
2021-11-02 26.00 26.35 25.20 25.51 4.4M
2021-11-01 26.99 26.99 25.70 26.09 4.8M
2021-10-29 26.00 27.18 25.38 26.74 5.8M
2021-10-28 26.61 26.68 25.02 25.95 8.3M
2021-10-27 26.83 26.83 25.80 26.56 6.5M
2021-10-26 26.00 27.47 25.46 27.00 9.3M
2021-10-25 25.09 25.85 24.57 25.69 9.6M
2021-10-22 24.93 26.21 24.38 24.69 9.6M
2021-10-21 23.65 25.35 23.29 24.93 10.7M
2021-10-20 22.40 24.38 22.31 23.50 11.0M
2021-10-19 20.81 22.89 20.64 22.89 10.0M
2021-10-18 20.63 21.32 20.39 20.81 5.8M
2021-10-15 20.32 21.06 20.01 20.70 4.1M
2021-10-14 20.43 20.56 19.78 20.28 4.6M
2021-10-13 20.46 20.81 20.00 20.46 4.6M
2021-10-12 21.84 22.08 19.81 20.17 10.1M
2021-10-11 22.34 23.14 21.93 21.99 6.1M
2021-10-08 23.91 24.02 21.96 22.06 8.8M
2021-09-30 22.21 23.96 21.98 23.32 8.0M
2021-09-29 23.55 24.64 21.90 21.93 11.9M
2021-09-28 23.59 24.76 22.98 23.70 12.1M
2021-09-27 22.79 24.64 21.29 24.07 13.8M
2021-09-24 24.26 24.85 22.61 22.89 10.6M
2021-09-23 21.79 23.99 21.48 23.99 12.3M
2021-09-22 22.11 22.99 20.89 21.81 12.0M
2021-09-17 23.21 24.99 21.26 22.11 13.8M
2021-09-16 21.70 23.24 21.34 22.82 11.9M
2021-09-15 20.69 21.79 20.35 21.79 7.7M
2021-09-14 20.58 20.91 20.26 20.65 5.1M
2021-09-13 20.14 20.56 19.57 20.53 6.2M
2021-09-10 19.37 20.14 19.36 19.97 8.0M
2021-09-09 18.84 19.64 18.80 19.37 4.5M
2021-09-08 19.34 19.62 18.87 18.99 4.8M
2021-09-07 19.29 19.49 18.94 19.34 5.5M
2021-09-06 19.29 20.28 19.14 19.32 5.8M
2021-09-03 18.84 20.35 18.84 19.10 6.0M
2021-09-02 18.43 19.56 18.43 19.08 5.8M
2021-09-01 20.43 20.56 18.57 18.93 10.9M
2021-08-31 21.43 21.67 20.14 20.18 12.5M
2021-08-30 19.90 20.14 19.41 19.70 5.3M
2021-08-27 19.59 19.99 19.21 19.51 4.2M
2021-08-26 19.69 20.02 19.33 19.58 2.8M
2021-08-25 19.73 19.80 19.32 19.71 2.8M
2021-08-24 19.53 19.89 19.31 19.84 3.7M
2021-08-23 18.21 19.64 18.21 19.45 6.4M
2021-08-20 17.71 18.67 17.36 18.39 5.6M
2021-08-19 18.01 18.15 16.90 17.74 6.1M
2021-08-18 17.92 18.71 17.58 18.01 3.8M
2021-08-17 17.59 18.01 17.36 17.74 4.3M
2021-08-16 18.73 18.73 17.39 17.59 5.0M
2021-08-13 17.93 18.91 17.86 18.71 4.7M
2021-08-12 17.44 18.20 17.44 18.07 4.4M
2021-08-11 17.92 17.99 17.36 17.44 3.8M
2021-08-10 17.79 18.29 17.62 17.92 3.4M
2021-08-09 17.14 18.00 16.84 17.64 3.7M
2021-08-06 16.69 17.14 16.61 17.13 4.1M
2021-08-05 17.07 17.35 16.67 16.69 4.3M
2021-08-04 16.63 17.14 16.31 17.01 5.3M
2021-08-03 16.19 16.48 15.84 16.24 3.6M
2021-08-02 15.90 17.14 15.57 16.23 7.3M
2021-07-30 15.04 15.90 14.72 15.90 5.9M
2021-07-29 14.50 15.11 14.50 15.04 3.7M
2021-07-28 15.00 15.11 14.11 14.42 5.4M
2021-07-27 15.36 16.05 15.14 15.17 4.2M
2021-07-26 15.78 15.97 15.31 15.44 3.3M
2021-07-23 16.06 16.11 15.38 15.78 6.4M
2021-07-22 15.93 16.29 15.81 16.09 4.7M
2021-07-21 16.21 16.42 15.79 15.93 7.7M
2021-07-20 17.94 18.16 16.04 16.28 15.8M
2021-07-19 16.09 17.81 15.94 17.81 9.9M
2021-07-16 16.01 16.43 15.99 16.19 2.4M
2021-07-15 16.03 16.70 15.93 16.18 4.1M
2021-07-14 16.72 16.74 16.11 16.16 4.6M
2021-07-13 16.00 16.70 15.93 16.59 7.0M
2021-07-12 15.06 16.00 14.88 15.92 6.0M
2021-07-09 14.98 15.09 14.56 15.02 5.0M
2021-07-08 15.15 15.62 14.69 14.78 4.1M
2021-07-07 15.11 15.40 14.90 15.16 3.9M
2021-07-06 15.57 15.81 14.54 15.22 7.1M
2021-07-05 15.99 16.49 15.44 15.64 6.7M
2021-07-02 16.09 16.14 15.54 16.07 4.4M
2021-07-01 16.40 16.71 16.00 16.14 3.8M
2021-06-30 16.44 16.72 16.12 16.42 3.7M
2021-06-29 15.70 16.59 15.64 16.44 5.4M
2021-06-28 15.35 16.06 15.27 15.87 4.2M
2021-06-25 15.38 15.57 15.14 15.44 2.1M
2021-06-24 15.46 15.56 14.98 15.37 3.1M
2021-06-23 15.58 15.69 15.24 15.36 3.7M
2021-06-22 15.35 16.20 15.35 15.57 3.6M
2021-06-21 14.74 15.53 14.50 15.47 4.6M
2021-06-18 15.21 15.24 14.69 14.76 3.6M
2021-06-17 14.86 15.49 14.49 14.96 5.2M
2021-06-16 15.63 15.86 14.67 14.76 5.9M
2021-06-15 15.86 16.99 15.57 15.63 4.6M
2021-06-11 15.56 15.93 15.27 15.79 4.5M
2021-06-10 14.37 15.61 14.15 15.39 5.6M
2021-06-09 14.76 14.76 14.30 14.35 2.3M
2021-06-08 14.78 14.99 14.50 14.77 3.8M
2021-06-07 14.01 14.81 13.90 14.71 3.8M
2021-06-04 14.40 14.53 14.11 14.14 2.4M
2021-06-03 14.87 14.99 14.41 14.43 3.6M
2021-06-02 13.93 14.89 13.78 14.84 5.3M
2021-06-01 13.71 13.94 13.51 13.93 2.7M
2021-05-31 13.86 13.95 13.40 13.73 3.6M
2021-05-28 13.74 14.16 13.73 13.89 3.1M
2021-05-27 13.96 13.96 13.71 13.76 2.7M
2021-05-26 14.14 14.21 13.64 13.97 5.3M
2021-05-25 14.96 15.04 14.11 14.62 6.7M
2021-05-24 14.43 15.03 14.11 14.95 4.7M
2021-05-21 14.39 14.50 14.12 14.27 2.6M
2021-05-20 14.06 14.86 14.06 14.33 5.1M
2021-05-19 14.29 14.34 13.84 13.96 3.0M
2021-05-18 14.20 14.50 13.78 14.32 4.6M
2021-05-17 13.91 14.54 13.64 14.20 5.6M
2021-05-14 13.77 14.11 13.59 13.97 5.3M
2021-05-13 13.89 14.14 13.66 13.72 4.1M
2021-05-12 13.96 14.21 13.64 14.07 3.9M
2021-05-11 14.08 14.42 13.88 14.00 4.3M
2021-05-10 14.86 14.92 14.09 14.18 7.5M
2021-05-07 15.83 15.87 14.81 14.89 7.5M
2021-05-06 15.49 16.00 15.49 15.79 6.6M
2021-04-30 15.39 15.71 15.21 15.33 4.1M
2021-04-29 15.74 15.93 14.82 15.44 7.7M
2021-04-28 15.31 15.75 15.16 15.61 3.8M
2021-04-27 15.32 15.68 15.16 15.47 4.0M
2021-04-26 15.11 15.36 14.83 15.32 5.5M
2021-04-23 15.41 15.84 14.29 15.18 10.4M
2021-04-22 14.82 15.39 14.79 15.37 5.3M
2021-04-21 14.79 15.04 14.45 14.89 4.8M
2021-04-20 14.26 15.18 14.26 14.96 8.2M
2021-04-19 13.34 14.33 13.34 14.11 7.4M
2021-04-16 13.17 13.44 12.91 13.33 4.1M
2021-04-15 12.57 13.50 12.46 13.14 5.7M
2021-04-14 12.41 12.80 12.37 12.65 3.6M
2021-04-13 12.54 12.81 12.30 12.41 3.5M
2021-04-12 13.06 13.26 12.50 12.54 5.9M
2021-04-09 13.11 13.36 13.02 13.20 4.4M
2021-04-08 12.93 13.31 12.80 13.09 6.5M
2021-04-07 12.59 13.09 12.41 12.99 6.8M
2021-04-06 12.36 12.67 12.35 12.61 6.5M
2021-04-02 12.51 12.69 12.23 12.43 4.6M
2021-04-01 12.31 12.61 12.26 12.48 6.0M
2021-03-31 12.98 13.14 12.04 12.43 11.2M
2021-03-30 12.69 12.92 12.21 12.92 8.1M
2021-03-29 12.86 12.93 12.25 12.68 6.9M
2021-03-26 13.17 13.21 12.61 12.87 7.4M
2021-03-25 13.24 13.35 12.56 12.94 5.9M
2021-03-24 13.43 13.71 13.21 13.23 6.2M
2021-03-23 13.68 13.85 13.11 13.50 8.7M
2021-03-22 13.59 14.56 13.59 13.69 16.2M
2021-03-19 13.34 14.12 13.11 13.51 14.4M
2021-03-18 12.68 13.41 12.59 13.26 12.2M
2021-03-17 13.47 13.47 12.43 12.99 20.0M
2021-03-16 12.41 13.50 12.31 13.50 13.7M
2021-03-15 12.00 12.38 11.93 12.27 5.6M
2021-03-12 12.24 12.27 11.86 11.99 4.3M
2021-03-11 11.72 12.46 11.71 12.17 5.5M
2021-03-10 11.79 12.00 11.50 11.71 5.4M
2021-03-09 12.25 12.32 11.57 11.69 6.7M
2021-03-08 12.51 12.59 12.14 12.29 5.9M
2021-03-05 12.04 12.65 12.04 12.24 7.2M
2021-03-04 12.26 12.71 11.92 12.26 9.9M
2021-03-03 12.19 12.84 12.16 12.59 13.1M
2021-03-02 12.50 12.54 12.00 12.19 14.5M
2021-03-01 11.57 11.94 11.27 11.94 9.6M
2021-02-26 10.53 11.13 10.37 10.86 8.1M
2021-02-25 10.92 11.02 10.32 10.84 11.2M
2021-02-24 10.71 11.07 10.60 10.79 11.7M
2021-02-23 10.87 11.05 10.57 10.68 10.5M
2021-02-22 10.81 11.39 10.73 10.74 12.7M
2021-02-19 11.07 11.30 10.63 10.76 11.6M
2021-02-18 11.21 11.79 11.01 11.14 13.2M
2021-02-10 11.09 11.38 10.61 11.09 20.4M
2021-02-09 9.77 10.84 9.77 10.84 10.4M
2021-02-08 9.52 9.98 9.52 9.86 8.3M
2021-02-05 9.90 10.06 9.43 9.61 10.7M
2021-02-04 9.94 10.04 9.64 9.98 14.2M
2021-02-03 10.00 10.26 9.75 10.09 22.4M
2021-02-02 9.36 9.91 9.36 9.88 24.4M
2021-02-01 8.34 9.19 8.29 9.19 15.4M
2021-01-29 7.93 8.41 7.93 8.36 9.1M
2021-01-28 7.93 8.04 7.77 7.94 6.0M
2021-01-27 7.93 8.21 7.89 8.01 6.0M
2021-01-26 8.21 8.21 7.93 7.93 6.8M
2021-01-25 8.64 8.64 8.17 8.28 7.7M
2021-01-22 8.50 8.80 8.36 8.64 8.3M
2021-01-21 8.15 8.56 8.13 8.51 11.8M
2021-01-20 8.09 8.24 8.08 8.16 5.6M
2021-01-19 8.14 8.25 8.05 8.11 7.0M
2021-01-18 7.84 8.25 7.82 8.15 12.3M
2021-01-15 7.66 8.16 7.61 7.84 10.8M
2021-01-14 7.39 8.00 7.24 7.71 11.8M
2021-01-13 7.54 7.61 7.26 7.39 6.1M
2021-01-12 7.31 7.73 7.31 7.53 7.6M
2021-01-11 7.46 7.53 7.23 7.24 6.0M
2021-01-08 7.44 7.60 7.36 7.45 6.2M
2021-01-07 7.79 7.86 7.46 7.50 9.5M
2021-01-06 8.02 8.04 7.75 7.82 7.2M
2021-01-05 7.85 8.16 7.82 7.96 7.0M
2021-01-04 7.93 8.03 7.79 7.91 6.0M