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
2023-12-29 14.10 14.35 14.03 14.25 1.9M
2023-12-28 13.66 14.17 13.47 14.10 2.6M
2023-12-27 13.59 13.65 13.42 13.58 1.7M
2023-12-26 13.78 13.79 13.47 13.59 1.9M
2023-12-25 13.90 13.90 13.65 13.68 1.8M
2023-12-22 13.80 13.97 13.63 13.82 2.1M
2023-12-21 13.76 13.95 13.60 13.81 1.7M
2023-12-20 14.03 14.08 13.70 13.76 1.7M
2023-12-19 14.13 14.19 13.88 14.01 1.8M
2023-12-18 14.38 14.38 14.11 14.17 1.6M
2023-12-15 14.43 14.56 14.30 14.36 1.8M
2023-12-14 14.42 14.61 14.35 14.36 1.4M
2023-12-13 14.61 14.61 14.33 14.40 1.8M
2023-12-12 14.59 14.73 14.46 14.59 1.9M
2023-12-11 14.47 14.70 14.24 14.59 2.5M
2023-12-08 14.77 14.80 14.45 14.48 2.5M
2023-12-07 14.76 14.82 14.56 14.77 1.8M
2023-12-06 14.85 15.18 14.75 14.83 1.8M
2023-12-05 14.99 15.07 14.82 14.88 1.6M
2023-12-04 15.11 15.18 14.94 15.02 1.9M
2023-12-01 15.88 15.88 14.95 15.08 3.2M
2023-11-30 15.44 15.52 15.25 15.40 1.4M
2023-11-29 15.49 15.59 15.40 15.44 0.9M
2023-11-28 15.50 15.59 15.32 15.56 1.0M
2023-11-27 15.59 15.59 15.40 15.52 1.5M
2023-11-24 15.82 15.82 15.46 15.51 1.7M
2023-11-23 15.79 15.87 15.65 15.75 1.5M
2023-11-22 15.93 16.06 15.76 15.79 1.3M
2023-11-21 15.78 16.17 15.75 15.93 2.8M
2023-11-20 15.53 15.85 15.30 15.80 2.5M
2023-11-17 15.31 15.46 15.15 15.44 1.1M
2023-11-16 15.58 15.58 15.21 15.29 1.2M
2023-11-15 15.60 15.67 15.48 15.55 1.4M
2023-11-14 15.55 15.55 15.32 15.42 1.3M
2023-11-13 15.49 15.73 15.23 15.41 1.1M
2023-11-10 15.49 15.54 15.32 15.50 1.0M
2023-11-09 15.46 15.58 15.37 15.53 1.2M
2023-11-08 15.55 15.63 15.36 15.49 1.1M
2023-11-07 15.51 15.68 15.34 15.50 1.3M
2023-11-06 15.39 15.54 15.25 15.49 1.1M
2023-11-03 15.20 15.34 15.05 15.23 1.2M
2023-11-02 15.30 15.58 15.09 15.10 1.5M
2023-11-01 15.45 15.46 15.24 15.35 1.4M
2023-10-31 15.44 15.73 15.29 15.41 1.9M
2023-10-30 15.09 15.58 15.00 15.44 3.3M
2023-10-27 14.67 15.18 14.51 15.07 1.6M
2023-10-26 14.69 14.82 14.37 14.77 1.4M
2023-10-25 14.38 14.88 14.38 14.80 1.7M
2023-10-24 14.20 14.38 13.95 14.31 1.6M
2023-10-23 14.47 14.56 13.99 14.10 2.4M
2023-10-20 14.54 14.69 14.44 14.47 1.9M
2023-10-19 14.86 14.86 14.54 14.64 1.5M
2023-10-18 15.10 15.19 14.82 14.82 1.4M
2023-10-17 15.06 15.45 15.02 15.13 2.3M
2023-10-16 15.40 15.51 14.85 15.03 3.3M
2023-10-13 16.04 16.18 15.29 15.39 4.5M
2023-10-12 15.53 16.28 15.52 16.05 3.4M
2023-10-11 15.44 15.64 15.34 15.53 1.6M
2023-10-10 15.69 15.70 15.32 15.47 1.4M
2023-10-09 15.90 15.92 15.48 15.58 1.9M
2023-09-28 15.85 16.00 15.73 15.90 1.3M
2023-09-27 15.78 15.95 15.55 15.79 1.2M
2023-09-26 15.99 15.99 15.58 15.64 1.4M
2023-09-25 16.02 16.17 15.70 15.87 2.0M
2023-09-22 16.06 16.17 15.94 16.08 2.5M
2023-09-21 16.38 16.38 16.05 16.10 1.6M
2023-09-20 16.36 16.43 16.11 16.18 1.4M
2023-09-19 16.53 16.53 16.19 16.30 1.3M
2023-09-18 16.35 16.60 16.06 16.48 1.4M
2023-09-15 16.17 16.52 16.12 16.34 1.7M
2023-09-14 16.28 16.32 16.10 16.17 1.0M
2023-09-13 16.46 16.48 16.12 16.25 1.3M
2023-09-12 16.30 16.49 16.03 16.43 2.0M
2023-09-11 16.40 16.43 16.16 16.30 2.1M
2023-09-08 16.43 16.61 16.31 16.39 1.1M
2023-09-07 16.80 16.80 16.46 16.49 1.5M
2023-09-06 16.77 16.88 16.53 16.72 1.9M
2023-09-05 16.80 16.85 16.62 16.77 1.3M
2023-09-04 16.48 16.86 16.40 16.83 2.2M
2023-09-01 16.29 16.57 16.13 16.47 1.2M
2023-08-31 16.32 16.44 16.10 16.30 1.4M
2023-08-30 16.12 16.49 16.01 16.24 2.0M
2023-08-29 15.43 16.20 15.31 16.13 3.5M
2023-08-28 15.60 15.87 15.38 15.43 4.4M
2023-08-25 14.99 15.19 14.80 14.87 2.4M
2023-08-24 15.59 15.59 14.83 15.09 3.7M
2023-08-23 16.57 16.67 15.16 15.49 8.7M
2023-08-22 17.97 18.04 16.56 16.57 6.0M
2023-08-21 17.90 18.09 17.56 17.56 2.3M
2023-08-18 18.26 18.36 18.00 18.03 1.7M
2023-08-17 18.32 18.44 18.02 18.21 1.6M
2023-08-16 18.24 18.52 18.24 18.45 1.0M
2023-08-15 18.33 18.53 18.08 18.32 1.1M
2023-08-14 18.31 18.37 17.91 18.32 1.2M
2023-08-11 18.45 18.46 18.25 18.30 1.1M
2023-08-10 18.20 18.43 18.00 18.39 1.0M
2023-08-09 18.23 18.38 18.09 18.19 1.0M
2023-08-08 18.25 18.31 17.86 18.22 1.6M
2023-08-07 18.43 18.43 18.10 18.21 0.8M
2023-08-04 18.55 18.67 18.40 18.43 0.9M
2023-08-03 18.40 18.57 18.32 18.52 1.0M
2023-08-02 18.60 18.60 18.34 18.50 1.0M
2023-08-01 18.60 18.60 18.39 18.54 1.2M
2023-07-31 18.56 18.91 18.34 18.45 1.6M
2023-07-28 18.12 18.64 18.09 18.53 2.2M
2023-07-27 18.48 18.50 18.18 18.23 1.2M
2023-07-26 18.18 18.50 18.02 18.38 1.3M
2023-07-25 17.53 18.48 17.41 18.20 2.9M
2023-07-24 17.69 17.72 17.35 17.35 1.1M
2023-07-21 17.61 17.75 17.46 17.69 1.0M
2023-07-20 17.45 17.76 17.38 17.56 1.1M
2023-07-19 17.58 17.64 17.37 17.46 0.8M
2023-07-18 17.49 17.63 17.38 17.58 0.8M
2023-07-17 17.59 17.67 17.40 17.49 0.9M
2023-07-14 17.94 17.94 17.50 17.65 1.2M
2023-07-13 17.77 17.95 17.71 17.90 1.7M
2023-07-12 17.89 17.90 17.61 17.77 1.2M
2023-07-11 17.78 17.84 17.59 17.79 0.8M
2023-07-10 18.00 18.08 17.48 17.65 2.1M
2023-07-07 18.00 18.00 17.74 17.85 0.8M
2023-07-06 18.12 18.19 17.91 17.95 1.1M
2023-07-05 18.40 18.40 18.00 18.14 1.5M
2023-07-04 18.52 18.55 18.31 18.40 0.8M
2023-07-03 18.29 18.73 18.29 18.52 1.7M
2023-06-30 17.81 18.44 17.81 18.44 1.8M
2023-06-29 17.67 18.05 17.48 17.91 1.5M
2023-06-28 17.49 17.79 17.27 17.56 1.5M
2023-06-27 17.06 17.58 17.03 17.43 2.3M
2023-06-26 17.20 17.33 16.95 17.07 1.9M
2023-06-21 17.52 17.84 17.18 17.23 1.6M
2023-06-20 17.78 17.94 17.40 17.52 1.8M
2023-06-19 18.47 18.63 17.71 17.78 2.9M
2023-06-16 18.38 18.74 18.22 18.45 1.8M
2023-06-15 18.90 18.92 18.32 18.45 3.0M
2023-06-14 17.80 19.15 17.60 18.92 6.7M
2023-06-13 17.58 17.74 17.13 17.45 2.1M
2023-06-12 17.40 17.76 16.70 17.41 3.6M
2023-06-09 18.20 18.39 18.02 18.15 1.8M
2023-06-08 18.20 18.34 17.98 18.25 1.6M
2023-06-07 18.50 18.65 18.18 18.24 1.2M
2023-06-06 18.76 18.80 18.49 18.49 1.1M
2023-06-05 18.77 18.79 18.50 18.66 1.2M
2023-06-02 18.33 18.76 18.33 18.70 1.9M
2023-06-01 18.60 18.60 18.12 18.33 1.4M
2023-05-31 18.78 18.80 18.30 18.42 1.6M
2023-05-30 18.65 18.85 18.43 18.78 1.8M
2023-05-29 18.97 18.98 18.65 18.65 2.0M
2023-05-26 19.01 19.09 18.80 18.94 0.8M
2023-05-25 19.06 19.23 18.83 18.96 1.4M
2023-05-24 19.05 19.27 18.82 19.11 1.4M
2023-05-23 19.25 19.35 19.01 19.02 1.4M
2023-05-22 19.10 19.45 19.03 19.24 2.0M
2023-05-19 19.03 19.24 18.80 19.15 1.3M
2023-05-18 19.27 19.29 19.02 19.06 0.8M
2023-05-17 19.02 19.17 18.85 19.16 0.9M
2023-05-16 19.15 19.26 18.81 19.01 1.5M
2023-05-15 19.03 19.20 18.87 19.13 1.2M
2023-05-12 19.23 19.40 18.90 19.03 1.8M
2023-05-11 19.09 19.50 19.09 19.31 1.9M
2023-05-10 19.03 19.20 18.93 19.06 2.1M
2023-05-09 19.39 19.53 18.95 19.02 2.4M
2023-05-08 19.47 19.88 19.26 19.26 1.7M
2023-05-05 19.99 20.04 19.12 19.40 4.0M
2023-05-04 20.62 21.08 19.85 19.98 3.9M
2023-04-28 21.37 21.62 20.99 21.00 1.8M
2023-04-27 20.93 21.65 20.86 21.43 1.6M
2023-04-26 20.55 21.18 20.21 20.96 1.3M
2023-04-25 20.84 20.94 20.16 20.43 1.5M
2023-04-24 20.85 20.89 20.53 20.73 1.2M
2023-04-21 20.98 21.25 20.80 20.82 1.0M
2023-04-20 21.12 21.29 20.97 21.08 1.2M
2023-04-19 21.49 21.51 21.23 21.23 0.8M
2023-04-18 21.53 21.76 21.33 21.49 1.0M
2023-04-17 21.39 21.64 21.25 21.61 0.9M
2023-04-14 21.45 21.62 21.29 21.31 1.1M
2023-04-13 21.83 21.83 21.30 21.45 1.5M
2023-04-12 22.22 22.23 21.67 21.67 1.9M
2023-04-11 21.95 22.11 21.51 22.00 2.1M
2023-04-10 22.00 22.48 21.60 21.64 3.7M
2023-04-07 20.95 22.75 20.90 22.32 6.0M
2023-04-06 21.00 21.09 20.49 20.68 3.9M
2023-04-04 21.41 21.50 20.92 21.00 3.1M
2023-04-03 21.83 21.99 21.26 21.39 2.3M
2023-03-31 21.81 22.10 21.67 21.83 1.7M
2023-03-30 21.50 21.84 21.39 21.82 1.6M
2023-03-29 21.91 22.04 21.61 21.64 1.5M
2023-03-28 21.93 22.00 21.60 21.89 1.4M
2023-03-27 22.41 22.49 21.90 21.93 1.1M
2023-03-24 22.51 22.63 22.27 22.30 1.5M
2023-03-23 22.31 22.64 22.08 22.51 1.9M
2023-03-22 22.45 22.97 22.22 22.30 1.5M
2023-03-21 21.78 22.46 21.70 22.30 2.7M
2023-03-20 21.81 22.05 21.56 21.86 1.4M
2023-03-17 22.22 22.39 21.70 21.72 2.2M
2023-03-16 22.45 22.65 22.16 22.30 1.4M
2023-03-15 22.35 22.53 22.19 22.45 1.4M
2023-03-14 22.49 22.49 22.02 22.18 1.5M
2023-03-13 22.32 22.93 22.24 22.51 2.3M
2023-03-10 23.45 23.45 22.37 22.38 5.1M
2023-03-09 23.86 24.08 23.54 23.63 1.9M
2023-03-08 23.89 24.04 23.65 23.80 1.4M
2023-03-07 24.35 24.48 23.92 23.93 1.5M
2023-03-06 24.45 24.75 24.20 24.34 1.5M
2023-03-03 24.91 24.96 24.10 24.51 1.7M
2023-03-02 24.65 24.86 24.46 24.75 0.8M
2023-03-01 24.86 24.91 24.59 24.65 0.9M
2023-02-28 24.80 25.43 24.58 24.86 1.5M
2023-02-27 25.05 25.05 24.55 24.69 1.2M
2023-02-24 24.98 25.12 24.80 25.12 1.1M
2023-02-23 25.02 25.30 24.76 24.95 1.2M
2023-02-22 25.05 25.50 24.88 24.98 1.6M
2023-02-21 24.99 25.22 24.73 25.05 1.4M
2023-02-20 24.68 25.04 24.45 24.93 1.4M
2023-02-17 24.71 25.25 24.43 24.68 1.7M
2023-02-16 24.90 25.24 24.30 24.63 1.8M
2023-02-15 25.38 25.38 24.86 24.97 1.0M
2023-02-14 24.96 25.44 24.83 25.11 1.6M
2023-02-13 24.78 25.10 24.63 24.80 0.8M
2023-02-10 24.97 25.15 24.62 24.78 1.1M
2023-02-09 23.90 25.17 23.71 24.96 2.7M
2023-02-08 24.13 24.14 23.68 23.69 0.7M
2023-02-07 23.96 24.24 23.78 23.98 1.0M
2023-02-06 24.20 24.49 23.83 23.96 1.2M
2023-02-03 24.15 24.81 24.00 24.20 1.9M
2023-02-02 24.26 24.33 23.82 24.14 1.9M
2023-02-01 23.95 24.37 23.71 24.05 2.2M
2023-01-31 23.02 24.05 22.80 24.03 3.1M
2023-01-30 22.86 23.37 22.84 23.03 1.8M
2023-01-20 22.78 22.98 22.72 22.78 1.2M
2023-01-19 22.85 22.94 22.65 22.78 1.2M
2023-01-18 23.20 23.20 22.70 22.86 1.1M
2023-01-17 23.22 23.29 22.82 22.99 0.8M
2023-01-16 23.01 23.30 22.98 23.08 1.0M
2023-01-13 23.03 23.25 22.85 23.16 1.0M
2023-01-12 22.73 23.06 22.55 22.96 1.4M
2023-01-11 23.00 23.19 22.58 22.80 1.1M
2023-01-10 23.40 23.40 22.92 23.04 0.8M
2023-01-09 23.01 23.40 22.88 23.26 1.7M
2023-01-06 22.92 23.40 22.80 22.97 1.9M
2023-01-05 22.35 23.20 22.25 23.03 3.4M
2023-01-04 22.98 22.98 22.08 22.29 5.4M
2023-01-03 23.12 23.64 22.78 22.89 3.1M