Shenzhen Liande Automatic

300545
🏛️ china →
32.12
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 15.78 16.02 15.72 15.83 1.1M
2022-12-29 16.18 16.18 15.74 15.76 1.2M
2022-12-28 16.40 16.51 16.00 16.05 1.2M
2022-12-27 16.40 16.58 16.15 16.40 1.4M
2022-12-26 15.85 16.42 15.85 16.40 1.5M
2022-12-23 15.86 16.12 15.68 15.83 1.3M
2022-12-22 16.38 16.60 15.95 16.05 1.4M
2022-12-21 16.66 16.74 16.20 16.25 1.5M
2022-12-20 16.58 16.90 16.40 16.66 1.7M
2022-12-19 16.98 17.17 16.52 16.69 1.7M
2022-12-16 17.26 17.49 16.90 16.97 2.3M
2022-12-15 16.78 17.68 16.70 17.43 3.9M
2022-12-14 16.99 17.24 16.69 16.74 2.2M
2022-12-13 17.21 17.21 16.69 16.70 2.0M
2022-12-12 16.97 17.19 16.71 16.94 1.8M
2022-12-09 16.96 17.18 16.88 17.04 1.2M
2022-12-08 17.35 17.35 16.93 16.96 1.8M
2022-12-07 17.49 17.53 17.12 17.32 1.9M
2022-12-06 17.53 17.80 17.38 17.50 1.8M
2022-12-05 17.68 17.82 17.50 17.67 2.4M
2022-12-02 17.31 17.84 17.26 17.76 2.5M
2022-12-01 17.16 17.70 17.16 17.41 2.6M
2022-11-30 17.30 17.47 16.96 17.16 2.4M
2022-11-29 16.80 17.36 16.80 17.27 2.5M
2022-11-28 17.31 17.31 16.73 16.93 3.1M
2022-11-25 18.70 18.76 17.48 17.53 6.5M
2022-11-24 18.46 19.40 17.67 18.85 5.8M
2022-11-23 18.31 18.33 17.45 18.04 3.3M
2022-11-22 19.48 19.48 18.27 18.33 4.3M
2022-11-21 18.60 19.40 18.22 19.38 4.4M
2022-11-18 18.88 19.23 18.56 18.61 2.2M
2022-11-17 18.92 18.99 18.51 18.88 1.8M
2022-11-16 19.05 19.32 18.76 18.93 2.6M
2022-11-15 17.90 19.14 17.90 19.02 3.5M
2022-11-14 18.46 18.46 17.76 17.89 2.0M
2022-11-11 18.68 18.99 18.10 18.11 2.5M
2022-11-10 18.70 18.98 18.28 18.34 2.0M
2022-11-09 19.18 19.18 18.65 18.79 2.2M
2022-11-08 19.40 19.46 18.83 19.00 2.4M
2022-11-07 19.18 19.66 19.03 19.28 2.9M
2022-11-04 18.94 19.70 18.82 19.36 4.0M
2022-11-03 18.69 18.94 18.52 18.87 2.6M
2022-11-02 18.87 18.97 18.59 18.77 2.1M
2022-11-01 18.31 18.88 18.19 18.70 2.4M
2022-10-31 17.75 18.46 17.75 18.24 2.7M
2022-10-28 18.76 19.16 17.74 17.75 3.3M
2022-10-27 18.82 19.32 18.76 18.76 2.7M
2022-10-26 18.38 19.22 18.18 18.85 3.7M
2022-10-25 18.13 18.50 17.68 18.20 3.0M
2022-10-24 18.28 18.68 17.92 17.99 3.3M
2022-10-21 18.05 18.26 17.74 18.06 2.1M
2022-10-20 17.83 18.47 17.30 18.09 3.6M
2022-10-19 17.97 18.36 17.74 17.93 3.2M
2022-10-18 17.82 18.24 17.42 17.96 3.7M
2022-10-17 17.09 17.78 16.96 17.72 3.3M
2022-10-14 16.68 17.33 16.68 17.17 3.8M
2022-10-13 16.41 16.81 16.27 16.57 3.7M
2022-10-12 15.87 16.53 15.51 16.51 3.5M
2022-10-11 16.11 16.15 15.64 15.84 2.8M
2022-10-10 17.16 17.22 15.90 16.12 3.1M
2022-09-30 18.18 18.25 17.02 17.03 3.3M
2022-09-29 18.53 18.63 17.69 18.04 4.0M
2022-09-28 19.88 19.90 18.38 18.52 5.5M
2022-09-27 19.90 20.38 19.53 19.92 6.4M
2022-09-26 20.25 20.80 19.91 20.40 6.4M
2022-09-23 20.93 21.25 19.88 20.25 6.7M
2022-09-22 20.46 21.49 19.97 20.92 11.6M
2022-09-21 17.50 21.13 17.35 21.13 10.2M
2022-09-20 17.20 17.70 17.20 17.61 2.1M
2022-09-19 17.92 17.94 16.94 17.02 2.6M
2022-09-16 17.48 18.18 17.48 17.56 2.9M
2022-09-15 18.66 18.79 17.30 17.54 4.9M
2022-09-14 18.99 19.21 18.32 18.71 3.7M
2022-09-13 19.80 20.19 19.30 19.48 2.9M
2022-09-09 20.60 20.88 19.71 19.78 3.9M
2022-09-08 21.25 21.36 20.46 20.55 5.2M
2022-09-07 19.88 22.10 19.66 21.25 9.4M
2022-09-06 20.03 20.38 19.33 19.94 4.0M
2022-09-05 20.80 20.80 19.70 19.78 4.7M
2022-09-02 18.51 21.55 18.50 20.83 7.8M
2022-09-01 19.15 19.38 18.15 18.32 2.9M
2022-08-31 20.47 20.80 19.02 19.20 3.3M
2022-08-30 20.41 21.18 20.09 20.34 4.0M
2022-08-29 19.34 20.64 19.25 20.38 3.2M
2022-08-26 20.41 20.80 19.93 20.11 3.6M
2022-08-25 20.55 21.28 20.20 20.44 4.2M
2022-08-24 21.88 22.00 20.40 20.52 5.0M
2022-08-23 21.33 22.16 21.09 21.88 4.4M
2022-08-22 21.62 22.30 21.01 21.37 5.7M
2022-08-19 22.18 22.90 21.58 21.63 8.7M
2022-08-18 21.12 22.15 21.12 22.04 6.1M
2022-08-17 22.25 22.70 21.50 21.60 9.1M
2022-08-16 21.56 22.18 21.08 22.11 7.2M
2022-08-15 21.45 21.69 20.84 21.61 4.4M
2022-08-12 21.69 22.20 21.33 21.40 8.5M
2022-08-11 21.75 22.46 21.41 21.93 12.0M
2022-08-10 20.94 22.20 20.41 21.12 10.6M
2022-08-09 20.14 21.18 19.96 20.94 7.9M
2022-08-08 19.80 20.56 19.38 20.33 6.0M
2022-08-05 18.84 19.98 18.84 19.82 6.1M
2022-08-04 18.63 19.16 18.63 18.99 4.3M
2022-08-03 19.50 19.78 18.40 18.54 6.3M
2022-08-02 19.88 19.96 18.96 19.19 6.2M
2022-08-01 19.41 20.48 19.12 20.15 6.7M
2022-07-29 20.23 20.27 19.52 19.70 7.7M
2022-07-28 20.08 20.47 19.67 20.22 10.2M
2022-07-27 19.00 21.00 18.88 20.00 16.0M
2022-07-26 17.36 19.50 16.85 19.50 11.9M
2022-07-25 18.16 18.90 17.35 17.71 5.6M
2022-07-22 17.90 18.70 17.84 18.40 6.5M
2022-07-21 17.36 18.26 17.21 18.02 4.5M
2022-07-20 17.30 17.37 17.14 17.36 1.6M
2022-07-19 17.10 17.35 17.01 17.30 1.8M
2022-07-18 16.78 17.21 16.78 17.07 2.3M
2022-07-15 17.03 17.17 16.64 16.65 1.8M
2022-07-14 16.87 17.33 16.87 17.18 1.8M
2022-07-13 16.74 17.02 16.47 16.94 1.5M
2022-07-12 17.36 17.39 16.46 16.60 2.3M
2022-07-11 17.60 17.68 16.99 17.30 2.0M
2022-07-08 17.49 17.83 17.45 17.68 2.3M
2022-07-07 17.24 17.54 17.08 17.43 2.1M
2022-07-06 17.14 17.49 17.01 17.35 2.4M
2022-07-05 17.70 17.81 17.07 17.30 3.0M
2022-07-04 18.00 18.08 17.52 17.83 3.8M
2022-07-01 18.50 19.33 18.00 18.36 4.9M
2022-06-30 18.36 18.58 18.00 18.11 4.1M
2022-06-29 18.85 19.15 18.10 18.34 5.6M
2022-06-28 18.55 19.78 18.03 18.85 10.5M
2022-06-27 17.08 18.89 17.08 18.83 9.2M
2022-06-24 17.40 17.80 16.89 17.07 2.7M
2022-06-23 16.67 17.10 16.62 17.10 1.9M
2022-06-22 17.17 17.22 16.72 16.80 2.5M
2022-06-21 16.95 17.63 16.75 17.15 3.4M
2022-06-20 16.68 17.04 16.68 16.89 1.9M
2022-06-17 17.08 17.11 16.61 16.81 3.6M
2022-06-16 16.58 17.58 16.25 17.19 6.1M
2022-06-15 15.95 16.51 15.76 16.24 2.1M
2022-06-14 16.15 16.18 15.42 15.95 1.7M
2022-06-13 15.89 16.16 15.62 16.15 1.3M
2022-06-10 15.65 16.05 15.43 15.91 1.3M
2022-06-09 16.30 16.36 15.65 15.71 1.9M
2022-06-08 15.92 16.98 15.92 16.43 3.3M
2022-06-07 17.35 17.42 16.02 16.13 4.3M
2022-06-06 15.98 16.50 15.85 16.50 1.9M
2022-06-02 15.39 16.01 15.25 15.98 1.7M
2022-06-01 15.25 15.69 15.09 15.49 1.7M
2022-05-31 14.90 15.33 14.43 15.23 1.5M
2022-05-30 14.88 15.14 14.65 14.83 1.7M
2022-05-27 15.30 15.32 14.83 15.00 0.8M
2022-05-26 15.21 15.25 14.77 15.13 1.0M
2022-05-25 15.00 15.30 14.95 15.21 1.2M
2022-05-24 15.99 16.17 15.01 15.07 1.4M
2022-05-23 15.74 15.85 15.57 15.79 1.1M
2022-05-20 15.97 16.56 15.59 15.72 2.0M
2022-05-19 15.20 15.98 15.09 15.97 1.6M
2022-05-18 15.50 15.68 15.41 15.49 1.2M
2022-05-17 15.30 15.54 15.00 15.41 1.6M
2022-05-16 16.07 16.29 15.28 15.41 3.6M
2022-05-13 15.88 16.89 15.36 16.22 4.9M
2022-05-12 15.06 15.55 14.95 15.53 1.7M
2022-05-11 14.67 15.58 14.67 15.03 2.2M
2022-05-10 14.21 14.78 14.17 14.66 1.3M
2022-05-09 14.09 14.52 13.96 14.40 1.2M
2022-05-06 13.68 14.19 13.57 13.98 1.1M
2022-05-05 13.84 14.06 13.38 13.99 1.1M
2022-04-29 13.12 13.88 13.12 13.70 1.4M
2022-04-28 13.60 13.60 12.90 13.12 1.3M
2022-04-27 12.50 13.50 11.95 13.38 1.9M
2022-04-26 13.20 13.58 12.72 12.77 2.1M
2022-04-25 14.40 14.40 13.13 13.13 2.5M
2022-04-22 15.19 15.27 14.58 14.69 1.7M
2022-04-21 16.06 16.19 15.30 15.35 0.9M
2022-04-20 16.20 16.63 15.95 16.11 0.9M
2022-04-19 15.98 16.22 15.95 16.20 0.4M
2022-04-18 15.64 16.09 15.26 16.01 0.7M
2022-04-15 16.24 16.24 15.51 15.66 0.9M
2022-04-14 16.23 16.44 16.17 16.26 0.5M
2022-04-13 16.43 16.43 16.01 16.08 0.6M
2022-04-12 16.23 16.45 16.10 16.43 0.6M
2022-04-11 16.94 16.94 15.97 16.18 1.1M
2022-04-08 17.25 17.25 16.62 16.93 1.1M
2022-04-07 17.91 17.93 17.22 17.24 1.4M
2022-04-06 18.65 19.08 18.05 18.11 1.9M
2022-04-01 17.86 17.95 17.55 17.94 0.8M
2022-03-31 18.01 18.32 17.85 17.88 0.6M
2022-03-30 18.01 18.17 17.92 18.10 0.6M
2022-03-29 18.26 18.29 17.77 17.84 0.7M
2022-03-28 18.30 18.45 18.01 18.13 0.7M
2022-03-25 18.52 18.70 18.42 18.47 0.6M
2022-03-24 18.63 18.74 18.28 18.42 0.8M
2022-03-23 19.01 19.01 18.57 18.74 0.9M
2022-03-22 18.96 19.58 18.68 19.02 1.7M
2022-03-21 18.79 19.15 18.60 18.96 0.9M
2022-03-18 18.50 18.91 18.45 18.74 0.7M
2022-03-17 18.60 19.00 18.57 18.58 1.0M
2022-03-16 18.20 18.47 17.54 18.42 1.6M
2022-03-15 18.92 19.00 17.78 17.80 1.5M
2022-03-14 19.44 19.44 18.90 18.90 1.0M
2022-03-11 18.96 19.58 18.60 19.48 1.2M
2022-03-10 19.68 19.99 19.10 19.20 1.5M
2022-03-09 19.94 20.35 18.51 19.30 2.0M
2022-03-08 20.57 20.57 19.75 19.96 1.3M
2022-03-07 20.79 21.07 20.33 20.37 1.1M
2022-03-04 21.04 21.46 20.85 20.91 1.4M
2022-03-03 21.44 21.48 20.93 21.08 1.3M
2022-03-02 21.32 21.44 21.03 21.44 1.1M
2022-03-01 21.20 21.53 21.13 21.36 1.0M
2022-02-28 21.73 21.87 20.85 21.21 1.7M
2022-02-25 21.73 22.60 21.43 21.72 2.9M
2022-02-24 21.50 23.10 21.35 21.92 6.3M
2022-02-23 20.77 21.33 20.37 21.20 1.7M
2022-02-22 20.68 20.69 20.27 20.60 1.0M
2022-02-21 20.36 20.80 20.25 20.71 1.1M
2022-02-18 20.37 20.50 20.21 20.38 0.7M
2022-02-17 20.56 20.75 20.37 20.40 0.9M
2022-02-16 20.34 20.76 20.30 20.59 0.9M
2022-02-15 20.23 20.53 20.08 20.32 0.5M
2022-02-14 20.10 20.48 19.82 20.23 0.6M
2022-02-11 20.45 20.51 20.13 20.29 1.1M
2022-02-10 20.78 21.24 20.48 20.51 1.5M
2022-02-09 20.45 20.68 20.35 20.64 0.8M
2022-02-08 20.59 20.59 20.12 20.47 0.8M
2022-02-07 20.34 20.70 20.16 20.43 0.9M
2022-01-28 19.70 20.33 19.63 20.10 1.4M
2022-01-27 20.60 20.88 19.51 19.51 1.5M
2022-01-26 19.85 20.49 19.85 20.37 1.6M
2022-01-25 21.00 21.27 19.85 19.85 3.8M
2022-01-24 21.42 21.75 21.25 21.60 0.9M
2022-01-21 21.98 22.00 21.41 21.69 0.8M
2022-01-20 22.60 22.70 21.50 21.66 2.5M
2022-01-19 22.60 22.89 22.41 22.65 1.0M
2022-01-18 23.27 23.35 22.60 22.67 1.6M
2022-01-17 22.33 23.30 22.21 23.27 2.3M
2022-01-14 23.24 23.33 22.55 22.56 2.0M
2022-01-13 23.35 23.46 23.14 23.23 1.2M
2022-01-12 23.06 23.59 23.06 23.33 1.8M
2022-01-11 22.91 23.30 22.91 23.05 1.6M
2022-01-10 23.19 23.27 22.50 23.01 2.6M
2022-01-07 23.02 23.88 22.85 23.37 3.4M
2022-01-06 22.75 23.17 22.65 23.01 1.6M
2022-01-05 23.30 23.38 22.65 22.90 2.5M
2022-01-04 23.01 23.40 23.01 23.37 1.8M