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
2022-12-30 22.82 23.28 22.55 23.12 2.2M
2022-12-29 21.35 23.30 21.35 22.81 3.7M
2022-12-28 21.24 21.68 21.03 21.52 1.8M
2022-12-27 21.00 21.31 20.88 21.17 0.8M
2022-12-26 21.00 21.35 20.91 21.16 1.2M
2022-12-23 20.62 21.30 20.51 20.99 0.9M
2022-12-22 22.25 22.29 20.67 20.75 1.9M
2022-12-21 21.34 21.58 20.97 21.47 0.9M
2022-12-20 21.28 21.62 21.00 21.12 0.8M
2022-12-19 21.45 22.12 21.40 21.63 0.9M
2022-12-16 21.65 21.89 21.50 21.73 0.8M
2022-12-15 21.85 22.05 21.65 21.82 1.0M
2022-12-14 22.16 22.50 21.94 21.95 1.1M
2022-12-13 22.22 22.48 22.05 22.21 1.2M
2022-12-12 23.00 23.00 21.85 22.28 2.5M
2022-12-09 22.88 23.28 22.61 23.18 2.6M
2022-12-08 22.59 23.06 22.35 22.88 1.4M
2022-12-07 22.68 22.72 22.39 22.60 1.4M
2022-12-06 22.87 22.87 22.49 22.68 1.2M
2022-12-05 23.52 23.52 22.82 22.87 1.9M
2022-12-02 23.08 23.40 22.80 23.30 1.8M
2022-12-01 22.23 23.28 22.22 22.90 2.8M
2022-11-30 22.37 22.55 22.13 22.16 1.1M
2022-11-29 22.31 22.60 21.89 22.37 1.7M
2022-11-28 22.69 22.74 22.12 22.19 2.2M
2022-11-25 22.61 22.86 22.46 22.76 1.9M
2022-11-24 22.30 22.73 22.21 22.53 1.8M
2022-11-23 22.44 22.45 21.78 22.30 1.5M
2022-11-22 22.17 22.50 21.85 22.50 2.2M
2022-11-21 22.08 22.23 21.94 22.16 1.4M
2022-11-18 22.46 22.50 22.03 22.06 1.6M
2022-11-17 22.51 22.57 22.20 22.40 1.5M
2022-11-16 22.54 22.81 22.44 22.51 1.4M
2022-11-15 21.86 22.68 21.70 22.52 2.2M
2022-11-14 21.85 22.36 21.75 21.96 2.8M
2022-11-11 21.23 22.06 21.23 21.85 3.3M
2022-11-10 21.18 21.23 20.81 20.91 1.7M
2022-11-09 21.53 21.60 21.17 21.19 1.6M
2022-11-08 21.31 21.84 21.30 21.53 3.2M
2022-11-07 21.25 21.71 21.11 21.30 2.0M
2022-11-04 20.46 21.48 20.40 21.47 3.3M
2022-11-03 20.40 20.58 20.19 20.39 1.3M
2022-11-02 20.12 20.82 19.91 20.39 2.8M
2022-11-01 19.95 20.19 19.58 20.12 3.6M
2022-10-31 20.03 20.39 19.72 19.89 2.1M
2022-10-28 20.95 20.95 20.12 20.16 3.1M
2022-10-27 21.54 21.58 20.97 20.99 4.4M
2022-10-26 22.18 22.45 20.89 21.57 8.9M
2022-10-25 22.39 22.80 22.10 22.69 2.7M
2022-10-24 22.10 22.90 22.00 22.40 3.0M
2022-10-21 21.96 22.38 21.88 22.04 1.3M
2022-10-20 22.53 22.53 21.80 22.00 1.7M
2022-10-19 22.59 22.87 22.42 22.51 1.2M
2022-10-18 23.13 23.28 22.52 22.65 1.9M
2022-10-17 23.35 23.88 22.69 22.90 2.1M
2022-10-14 23.39 23.58 22.90 23.46 1.4M
2022-10-13 23.03 23.80 22.91 22.97 1.9M
2022-10-12 23.15 23.15 22.24 23.00 2.1M
2022-10-11 23.18 23.31 22.61 23.03 1.3M
2022-10-10 23.36 23.75 22.93 23.00 1.4M
2022-09-30 23.88 24.12 23.15 23.37 2.1M
2022-09-29 23.84 24.13 23.58 23.82 1.3M
2022-09-28 24.57 24.75 23.31 23.47 1.8M
2022-09-27 24.30 25.05 24.30 24.58 1.5M
2022-09-26 23.89 24.72 23.47 24.29 2.6M
2022-09-23 24.58 24.67 23.47 23.96 3.1M
2022-09-22 24.40 24.93 24.01 24.51 2.2M
2022-09-21 24.70 24.98 24.24 24.50 2.4M
2022-09-20 25.15 25.40 24.44 24.96 1.8M
2022-09-19 25.20 25.84 24.65 24.90 2.6M
2022-09-16 25.54 26.48 25.21 25.51 3.2M
2022-09-15 27.46 27.56 25.32 25.57 4.7M
2022-09-14 27.22 27.85 26.93 27.46 1.6M
2022-09-13 27.39 28.17 27.27 27.74 2.5M
2022-09-09 26.62 27.41 26.54 27.39 1.9M
2022-09-08 27.44 27.70 26.60 26.71 2.7M
2022-09-07 27.83 27.95 27.30 27.43 1.8M
2022-09-06 27.59 28.28 27.34 27.80 2.8M
2022-09-05 26.69 27.76 26.50 27.75 3.4M
2022-09-02 26.48 27.15 25.50 26.65 2.7M
2022-09-01 27.25 27.80 26.36 26.75 3.3M
2022-08-31 26.51 27.40 26.00 27.25 3.2M
2022-08-30 27.00 27.34 26.44 26.69 2.2M
2022-08-29 27.00 27.61 26.50 27.02 3.5M
2022-08-26 25.89 27.83 25.83 27.07 6.0M
2022-08-25 25.10 26.05 24.71 25.52 2.7M
2022-08-24 26.25 26.25 24.56 25.00 3.1M
2022-08-23 25.80 26.18 25.38 25.76 3.4M
2022-08-22 24.71 26.19 24.38 25.95 5.6M
2022-08-19 25.00 25.31 24.40 24.90 2.7M
2022-08-18 25.05 25.28 24.27 25.01 2.9M
2022-08-17 24.02 25.85 23.80 24.59 6.7M
2022-08-16 23.87 24.35 23.40 24.09 2.8M
2022-08-15 23.20 24.04 22.61 23.67 3.4M
2022-08-12 24.83 25.26 23.23 23.50 8.9M
2022-08-11 23.32 25.41 23.30 25.16 9.3M
2022-08-10 23.40 23.50 22.99 23.10 1.3M
2022-08-09 23.80 24.00 23.33 23.45 1.4M
2022-08-08 23.11 24.08 23.11 23.88 2.0M
2022-08-05 24.15 24.15 23.11 23.24 2.1M
2022-08-04 23.70 24.08 23.40 23.82 1.6M
2022-08-03 23.24 24.10 23.24 23.42 2.1M
2022-08-02 23.02 23.89 22.75 23.58 3.0M
2022-08-01 23.78 23.78 23.00 23.28 1.7M
2022-07-29 23.96 24.49 23.51 23.81 2.8M
2022-07-28 23.10 24.20 22.59 23.87 3.9M
2022-07-27 23.05 23.28 22.70 23.10 1.4M
2022-07-26 23.31 23.65 22.81 23.05 2.5M
2022-07-25 24.16 24.25 22.82 23.65 4.8M
2022-07-22 22.15 22.98 21.62 22.97 3.5M
2022-07-21 22.48 22.48 21.80 21.91 1.5M
2022-07-20 21.64 22.58 21.35 22.35 2.5M
2022-07-19 21.71 22.03 21.51 21.66 2.6M
2022-07-18 21.79 22.18 21.31 21.87 2.2M
2022-07-15 22.38 22.52 21.70 21.72 1.8M
2022-07-14 22.69 22.69 22.16 22.37 1.7M
2022-07-13 21.81 22.88 21.20 22.68 3.8M
2022-07-12 22.43 22.59 21.73 21.73 2.3M
2022-07-11 22.09 23.14 22.09 22.53 2.3M
2022-07-08 23.63 23.63 22.35 22.35 3.9M
2022-07-07 24.00 24.60 23.30 24.38 4.2M
2022-07-06 23.30 25.00 22.92 23.94 6.5M
2022-07-05 22.45 23.48 22.20 23.29 5.3M
2022-07-04 22.79 23.00 21.85 22.42 7.2M
2022-07-01 21.04 23.16 20.80 22.61 9.5M
2022-06-30 20.71 21.29 20.63 21.05 3.9M
2022-06-29 21.46 22.49 20.90 21.01 9.4M
2022-06-28 20.00 22.48 19.15 21.49 16.2M
2022-06-22 20.54 20.96 20.51 20.69 6.7M
2022-06-21 20.27 20.49 20.26 20.48 5.4M
2022-06-20 20.34 20.59 20.25 20.27 4.7M
2022-06-17 20.28 20.41 20.21 20.40 5.1M
2022-06-16 20.54 20.63 20.30 20.31 5.5M
2022-06-15 20.53 20.71 20.44 20.59 5.8M
2022-06-14 20.40 20.51 20.30 20.51 3.8M
2022-06-13 20.20 20.49 20.20 20.47 4.2M
2022-06-10 20.21 20.35 20.21 20.27 2.7M
2022-06-09 20.42 20.45 20.20 20.27 2.9M
2022-06-08 20.42 20.55 20.24 20.42 4.6M
2022-06-07 20.22 20.45 20.10 20.41 4.7M
2022-06-06 20.12 20.24 19.97 20.22 3.9M
2022-06-02 19.98 20.25 19.95 20.12 3.7M
2022-06-01 19.99 20.05 19.91 20.03 3.6M
2022-05-31 19.97 20.07 19.92 20.01 3.5M
2022-05-30 19.83 20.09 19.81 20.08 4.7M
2022-05-27 19.94 19.98 19.75 19.90 4.1M
2022-05-26 19.57 19.87 19.51 19.85 4.8M
2022-05-25 19.52 19.64 19.35 19.51 5.0M
2022-05-24 19.96 19.97 19.44 19.50 8.5M
2022-05-23 19.95 20.24 19.51 20.10 13.3M
2022-05-20 19.31 19.74 19.23 19.51 10.0M
2022-05-19 19.24 19.39 19.08 19.35 8.2M
2022-05-18 19.22 19.50 19.14 19.28 6.6M
2022-05-17 19.16 19.45 19.01 19.22 6.9M
2022-05-16 19.15 19.48 18.95 19.36 11.9M
2022-05-13 18.72 19.20 18.63 19.03 7.7M
2022-05-12 19.46 19.48 18.50 18.76 11.6M
2022-05-11 19.22 19.70 19.02 19.16 14.4M
2022-05-10 19.21 19.88 18.51 19.51 23.3M
2022-05-09 19.73 20.00 19.10 19.49 25.6M
2022-05-06 19.18 19.18 19.18 19.18 4.0M
2022-05-05 17.44 17.44 17.44 17.44 1.0M
2022-04-29 15.85 15.85 15.85 15.85 0.3M
2022-04-28 14.41 14.41 14.41 14.41 0.3M
2022-04-26 13.50 13.63 12.93 13.10 5.6M
2022-04-25 13.71 13.80 13.05 13.55 5.7M
2022-04-22 14.10 14.26 13.71 13.92 3.9M
2022-04-21 14.85 14.85 14.10 14.15 4.6M
2022-04-20 15.24 15.36 14.66 14.78 5.3M
2022-04-19 15.40 15.56 14.75 15.42 9.5M
2022-04-18 13.90 14.97 13.67 14.97 4.6M
2022-04-15 13.98 14.09 13.60 13.61 3.9M
2022-04-14 13.91 14.38 13.90 13.98 7.5M
2022-04-13 15.31 15.41 14.00 14.11 8.2M
2022-04-12 15.39 15.79 15.01 15.41 3.9M
2022-04-11 16.24 16.38 15.46 15.60 3.0M
2022-04-08 16.55 16.80 16.35 16.39 2.7M
2022-04-07 16.57 17.06 16.57 16.66 4.3M
2022-04-06 16.55 16.85 16.36 16.70 3.4M
2022-04-01 16.60 16.78 16.30 16.55 2.8M
2022-03-31 16.69 16.79 16.43 16.61 3.4M
2022-03-30 16.27 16.67 16.08 16.62 3.6M
2022-03-29 16.07 16.28 15.93 16.02 2.6M
2022-03-28 16.08 16.23 15.54 15.93 2.9M
2022-03-25 16.25 16.56 16.14 16.30 2.0M
2022-03-24 16.39 16.43 16.06 16.20 2.1M
2022-03-23 16.22 16.54 16.09 16.32 2.4M
2022-03-22 16.27 16.43 16.05 16.14 3.3M
2022-03-21 16.78 16.97 16.21 16.47 4.9M
2022-03-18 15.90 16.82 15.74 16.61 5.7M
2022-03-17 15.50 16.25 15.46 15.95 4.1M
2022-03-16 15.28 15.56 14.53 15.30 5.0M
2022-03-15 15.71 15.80 15.10 15.17 3.5M
2022-03-14 16.30 16.30 15.75 15.80 3.0M
2022-03-11 16.65 16.67 16.00 16.34 4.5M
2022-03-10 16.25 16.70 16.11 16.67 5.1M
2022-03-09 15.97 16.25 15.11 15.64 4.7M
2022-03-08 16.39 16.76 15.81 15.94 4.2M
2022-03-07 16.82 16.92 16.26 16.38 4.4M
2022-03-04 17.20 17.25 16.86 16.94 4.1M
2022-03-03 17.56 17.64 17.09 17.20 4.4M
2022-03-02 17.70 17.79 17.35 17.44 5.2M
2022-03-01 18.29 18.39 17.66 17.81 7.5M
2022-02-28 19.03 19.13 18.20 18.28 6.4M
2022-02-25 18.18 19.46 18.18 19.03 9.0M
2022-02-24 20.18 20.18 18.18 18.18 10.0M
2022-02-23 20.32 20.40 19.97 20.20 3.3M
2022-02-22 20.62 20.73 20.21 20.35 2.7M
2022-02-21 21.45 21.61 20.45 20.59 4.5M
2022-02-18 20.60 21.22 20.32 21.16 2.8M
2022-02-17 20.60 20.79 20.17 20.73 1.8M
2022-02-16 20.48 20.85 20.28 20.37 2.4M
2022-02-15 20.74 20.75 20.13 20.37 2.2M
2022-02-14 20.60 21.09 20.13 20.62 1.9M
2022-02-11 21.26 21.27 20.50 20.50 2.4M
2022-02-10 20.68 21.40 20.59 21.26 2.6M
2022-02-09 20.73 21.08 20.52 20.74 2.2M
2022-02-08 21.22 21.23 20.13 20.74 3.9M
2022-02-07 20.97 21.51 20.70 21.22 3.9M
2022-01-28 20.81 21.39 20.11 20.85 2.9M
2022-01-27 20.31 21.30 20.01 20.69 3.8M
2022-01-26 19.83 20.42 19.83 20.28 2.6M
2022-01-25 20.64 20.66 19.73 19.74 2.3M
2022-01-24 20.70 21.14 20.35 20.38 3.2M
2022-01-21 20.70 21.05 20.13 20.90 5.0M
2022-01-20 21.30 21.30 20.18 20.70 6.9M
2022-01-19 21.96 22.08 20.95 21.23 4.3M
2022-01-18 22.11 22.15 21.57 21.92 4.8M
2022-01-17 22.23 22.43 21.88 22.11 2.4M
2022-01-14 22.84 22.89 22.00 22.12 4.1M
2022-01-13 23.92 23.99 22.71 22.75 4.7M
2022-01-12 24.32 24.58 23.83 23.92 2.7M
2022-01-11 24.68 25.34 24.18 24.32 3.3M
2022-01-10 24.97 25.10 24.20 24.80 3.2M
2022-01-07 24.53 25.28 24.22 24.98 4.2M
2022-01-06 25.00 25.18 24.34 24.41 3.5M
2022-01-05 25.55 25.79 24.88 25.00 5.0M
2022-01-04 26.26 26.26 25.28 25.57 5.2M