Shenzhen Longood A

300543
🏛️ china →
12.56
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 10.45 10.93 10.41 10.92 6.9M
2023-12-28 10.30 10.53 10.00 10.48 4.3M
2023-12-27 10.10 10.33 9.99 10.28 3.6M
2023-12-26 10.25 10.32 9.98 10.03 3.4M
2023-12-25 10.42 10.42 10.03 10.24 3.1M
2023-12-22 10.52 10.59 10.18 10.23 4.1M
2023-12-21 10.41 10.53 10.09 10.49 4.9M
2023-12-20 10.43 10.68 10.35 10.44 4.2M
2023-12-19 10.22 10.44 10.20 10.37 2.6M
2023-12-18 10.30 10.36 10.19 10.22 2.9M
2023-12-15 10.36 10.49 10.33 10.36 2.9M
2023-12-14 10.55 10.55 10.33 10.35 2.3M
2023-12-13 10.41 10.56 10.27 10.43 3.1M
2023-12-12 10.40 10.48 10.30 10.43 2.8M
2023-12-11 10.29 10.44 10.14 10.39 4.8M
2023-12-08 10.35 10.65 10.30 10.32 4.5M
2023-12-07 10.35 10.59 10.30 10.43 4.8M
2023-12-06 10.24 10.49 10.24 10.38 3.6M
2023-12-05 10.45 10.56 10.25 10.26 4.1M
2023-12-04 10.59 10.70 10.48 10.53 4.4M
2023-12-01 10.58 10.70 10.44 10.59 4.1M
2023-11-30 10.72 10.81 10.42 10.56 5.3M
2023-11-29 10.82 10.92 10.70 10.78 6.5M
2023-11-28 10.60 11.05 10.54 10.93 8.0M
2023-11-27 10.55 10.70 10.45 10.60 4.7M
2023-11-24 10.72 10.72 10.40 10.49 3.9M
2023-11-23 10.55 10.74 10.40 10.70 3.2M
2023-11-22 10.64 10.70 10.46 10.50 3.2M
2023-11-21 10.87 10.88 10.62 10.64 3.4M
2023-11-20 10.72 10.88 10.69 10.82 4.3M
2023-11-17 10.62 10.78 10.60 10.72 3.2M
2023-11-16 10.71 10.87 10.67 10.70 3.4M
2023-11-15 10.68 10.84 10.65 10.75 4.3M
2023-11-14 10.70 10.79 10.51 10.68 5.7M
2023-11-13 10.41 10.77 10.41 10.70 8.2M
2023-11-10 10.39 10.52 10.29 10.41 3.3M
2023-11-09 10.45 10.49 10.31 10.39 4.2M
2023-11-08 10.53 10.60 10.38 10.46 4.1M
2023-11-07 10.49 10.59 10.35 10.56 4.9M
2023-11-06 10.17 10.45 10.16 10.42 6.1M
2023-11-03 9.81 10.27 9.81 10.17 6.1M
2023-11-02 9.89 10.06 9.77 9.80 4.1M
2023-11-01 9.82 9.99 9.76 9.85 4.3M
2023-10-31 9.98 10.15 9.77 9.83 4.8M
2023-10-30 9.67 10.04 9.62 10.02 6.1M
2023-10-27 9.58 9.84 9.45 9.76 6.0M
2023-10-26 9.51 9.71 9.35 9.60 9.4M
2023-10-25 9.77 9.80 9.16 9.51 12.9M
2023-10-24 9.89 10.02 9.68 10.01 3.0M
2023-10-23 9.96 10.08 9.73 9.78 4.1M
2023-10-20 10.06 10.28 9.96 10.00 3.6M
2023-10-19 10.06 10.34 10.06 10.12 4.3M
2023-10-18 10.28 10.29 10.08 10.11 2.9M
2023-10-17 10.32 10.35 10.18 10.24 3.9M
2023-10-16 10.55 10.56 10.22 10.28 6.0M
2023-10-13 10.39 10.61 10.27 10.53 5.0M
2023-10-12 10.40 10.44 10.26 10.39 3.7M
2023-10-11 10.25 10.47 10.15 10.41 5.0M
2023-10-10 10.25 10.33 10.17 10.25 3.3M
2023-10-09 10.14 10.26 10.05 10.22 5.8M
2023-09-28 9.98 10.17 9.84 10.13 5.2M
2023-09-27 9.90 9.99 9.81 9.86 3.8M
2023-09-26 10.02 10.02 9.82 9.83 3.3M
2023-09-25 10.04 10.16 9.88 9.99 4.6M
2023-09-22 9.75 10.06 9.67 10.06 4.4M
2023-09-21 9.80 9.82 9.64 9.75 2.6M
2023-09-20 9.73 9.95 9.69 9.70 2.8M
2023-09-19 9.90 9.90 9.69 9.77 3.4M
2023-09-18 9.75 9.98 9.67 9.90 4.7M
2023-09-15 9.82 9.95 9.69 9.80 3.0M
2023-09-14 9.82 9.87 9.66 9.72 2.7M
2023-09-13 9.95 10.03 9.68 9.79 3.2M
2023-09-12 10.05 10.10 9.88 9.95 3.9M
2023-09-11 10.17 10.18 10.00 10.03 4.1M
2023-09-08 10.05 10.18 10.00 10.08 3.5M
2023-09-07 10.25 10.25 10.02 10.04 5.2M
2023-09-06 10.20 10.35 10.17 10.22 6.7M
2023-09-05 10.19 10.49 10.05 10.26 6.9M
2023-09-04 9.91 10.21 9.91 10.18 9.6M
2023-09-01 9.92 10.15 9.92 10.03 8.4M
2023-08-31 9.85 10.14 9.72 9.98 14.0M
2023-08-30 9.27 9.91 9.19 9.81 15.5M
2023-08-29 8.61 9.04 8.45 9.04 3.9M
2023-08-28 8.82 9.04 8.49 8.52 2.6M
2023-08-25 8.71 8.75 8.42 8.44 2.3M
2023-08-24 8.72 8.82 8.57 8.66 2.0M
2023-08-23 8.91 8.96 8.69 8.72 3.1M
2023-08-22 9.03 9.11 8.73 8.91 1.8M
2023-08-21 8.89 9.06 8.89 8.96 2.5M
2023-08-18 8.99 9.08 8.90 8.93 1.8M
2023-08-17 8.78 9.00 8.69 8.96 1.8M
2023-08-16 8.88 8.93 8.72 8.73 1.5M
2023-08-15 9.02 9.10 8.83 8.88 1.7M
2023-08-14 9.03 9.09 8.79 9.02 2.3M
2023-08-11 9.08 9.17 8.97 8.97 1.9M
2023-08-10 9.10 9.15 9.03 9.09 1.5M
2023-08-09 9.25 9.28 9.07 9.08 2.1M
2023-08-08 9.46 9.49 9.22 9.26 2.1M
2023-08-07 9.46 9.54 9.40 9.44 1.9M
2023-08-04 9.55 9.58 9.42 9.46 1.9M
2023-08-03 9.56 9.67 9.44 9.45 2.1M
2023-08-02 9.54 9.57 9.35 9.56 2.4M
2023-08-01 9.49 9.50 9.33 9.46 2.3M
2023-07-31 9.49 9.58 9.32 9.45 2.5M
2023-07-28 9.40 9.54 9.29 9.39 2.5M
2023-07-27 9.61 9.68 9.39 9.42 2.2M
2023-07-26 9.70 9.71 9.51 9.56 2.5M
2023-07-25 9.37 9.72 9.37 9.70 3.3M
2023-07-24 9.34 9.44 9.15 9.38 2.6M
2023-07-21 9.50 9.56 9.27 9.32 3.0M
2023-07-20 9.71 9.78 9.51 9.53 2.5M
2023-07-19 9.87 9.93 9.70 9.76 1.9M
2023-07-18 9.91 9.97 9.81 9.85 2.3M
2023-07-17 9.90 9.90 9.79 9.85 2.0M
2023-07-14 9.83 9.98 9.77 9.91 3.0M
2023-07-13 9.54 9.84 9.48 9.83 3.1M
2023-07-12 9.73 9.83 9.52 9.54 2.8M
2023-07-11 9.59 9.74 9.55 9.73 1.9M
2023-07-10 9.69 9.79 9.50 9.57 2.4M
2023-07-07 9.85 9.90 9.64 9.67 2.4M
2023-07-06 9.85 9.98 9.73 9.90 2.8M
2023-07-05 9.98 9.99 9.79 9.82 2.7M
2023-07-04 9.81 10.05 9.70 10.00 4.6M
2023-07-03 9.93 10.02 9.77 9.81 3.1M
2023-06-30 9.83 9.92 9.74 9.89 3.7M
2023-06-29 9.39 9.85 9.35 9.85 5.1M
2023-06-28 9.51 9.56 9.15 9.40 2.8M
2023-06-27 9.34 9.58 9.20 9.55 2.3M
2023-06-26 9.64 9.72 9.34 9.34 3.2M
2023-06-21 9.64 9.80 9.56 9.66 3.1M
2023-06-20 9.70 9.76 9.54 9.70 2.7M
2023-06-19 9.63 9.75 9.63 9.71 2.9M
2023-06-16 9.54 9.65 9.45 9.63 2.8M
2023-06-15 9.46 9.62 9.41 9.55 2.5M
2023-06-14 9.61 9.61 9.34 9.43 2.8M
2023-06-13 9.52 9.62 9.42 9.59 2.4M
2023-06-12 9.37 9.56 9.34 9.54 2.7M
2023-06-09 9.46 9.47 9.30 9.35 2.6M
2023-06-08 9.63 9.63 9.40 9.44 2.9M
2023-06-07 9.53 9.68 9.43 9.63 2.7M
2023-06-06 9.75 9.80 9.44 9.46 2.8M
2023-06-05 9.69 9.83 9.69 9.77 3.1M
2023-06-02 9.74 9.89 9.70 9.71 2.8M
2023-06-01 9.90 9.97 9.76 9.80 4.3M
2023-05-31 9.95 10.05 9.86 9.90 4.9M
2023-05-30 10.04 10.13 9.90 9.99 7.0M
2023-05-29 9.91 10.30 9.84 10.06 13.3M
2023-05-26 9.89 10.46 9.78 10.14 16.5M
2023-05-25 9.44 10.37 9.44 9.88 16.4M
2023-05-24 9.29 9.57 9.23 9.50 4.2M
2023-05-23 9.45 9.45 9.22 9.30 3.5M
2023-05-22 9.28 9.41 9.23 9.36 3.5M
2023-05-19 9.15 9.35 9.14 9.28 4.6M
2023-05-18 9.10 9.12 8.98 9.08 4.6M
2023-05-17 8.67 9.06 8.61 9.03 5.2M
2023-05-16 8.52 8.74 8.49 8.67 3.7M
2023-05-15 8.42 8.52 8.36 8.51 1.9M
2023-05-12 8.51 8.62 8.39 8.42 1.7M
2023-05-11 8.43 8.55 8.37 8.51 2.0M
2023-05-10 8.35 8.45 8.27 8.42 2.2M
2023-05-09 8.48 8.52 8.28 8.33 3.6M
2023-05-08 8.45 8.53 8.38 8.50 2.1M
2023-05-05 8.53 8.61 8.30 8.39 2.7M
2023-05-04 8.51 8.60 8.43 8.57 3.0M
2023-04-28 8.34 8.57 8.32 8.54 2.6M
2023-04-27 8.31 8.44 8.21 8.31 3.5M
2023-04-26 8.43 8.56 8.42 8.53 2.3M
2023-04-25 8.85 8.85 8.36 8.45 3.5M
2023-04-24 8.91 8.99 8.71 8.84 3.9M
2023-04-21 9.42 9.50 8.90 8.92 4.9M
2023-04-20 9.40 9.47 9.29 9.42 2.6M
2023-04-19 9.36 9.54 9.35 9.43 2.2M
2023-04-18 9.60 9.61 9.35 9.37 2.9M
2023-04-17 9.80 9.82 9.58 9.60 2.9M
2023-04-14 9.79 9.88 9.63 9.80 3.0M
2023-04-13 9.98 10.02 9.76 9.83 5.2M
2023-04-12 9.77 10.04 9.66 10.04 5.5M
2023-04-11 9.70 9.90 9.60 9.67 3.9M
2023-04-10 9.85 10.05 9.69 9.72 4.7M
2023-04-07 9.90 9.90 9.71 9.88 3.5M
2023-04-06 9.75 9.97 9.72 9.90 4.1M
2023-04-04 9.91 9.92 9.71 9.75 3.4M
2023-04-03 9.88 9.94 9.77 9.90 3.7M
2023-03-31 9.88 9.90 9.63 9.86 4.0M
2023-03-30 9.87 9.87 9.71 9.78 3.4M
2023-03-29 9.94 9.99 9.76 9.85 4.8M
2023-03-28 10.22 10.22 9.85 9.86 6.6M
2023-03-27 10.20 10.23 9.86 10.20 5.9M
2023-03-24 10.08 10.18 9.97 10.17 5.1M
2023-03-23 9.94 10.05 9.80 10.04 4.5M
2023-03-22 10.00 10.00 9.84 9.94 4.1M
2023-03-21 9.72 9.92 9.60 9.92 5.2M
2023-03-20 9.82 9.83 9.56 9.66 3.4M
2023-03-17 9.70 9.77 9.60 9.76 4.1M
2023-03-16 9.63 9.91 9.60 9.60 5.3M
2023-03-15 9.51 9.87 9.51 9.73 7.6M
2023-03-14 9.46 9.49 9.13 9.40 4.7M
2023-03-13 9.65 9.65 9.35 9.47 3.3M
2023-03-10 9.64 9.76 9.57 9.65 3.8M
2023-03-09 9.51 9.69 9.43 9.67 3.7M
2023-03-08 9.25 9.48 9.25 9.47 2.4M
2023-03-07 9.55 9.59 9.28 9.28 2.8M
2023-03-06 9.62 9.67 9.48 9.58 2.0M
2023-03-03 9.65 9.75 9.51 9.59 2.3M
2023-03-02 9.77 9.85 9.62 9.66 2.9M
2023-03-01 9.58 9.74 9.55 9.72 3.1M
2023-02-28 9.45 9.59 9.39 9.56 2.5M
2023-02-27 9.51 9.61 9.39 9.40 2.7M
2023-02-24 9.59 9.66 9.51 9.57 1.8M
2023-02-23 9.68 9.73 9.53 9.62 2.3M
2023-02-22 9.63 9.68 9.56 9.64 1.7M
2023-02-21 9.73 9.79 9.54 9.65 3.1M
2023-02-20 9.65 9.70 9.51 9.69 3.3M
2023-02-17 9.68 9.84 9.58 9.60 4.4M
2023-02-16 10.12 10.20 9.61 9.67 5.8M
2023-02-15 9.91 10.24 9.84 10.15 5.5M
2023-02-14 9.83 9.94 9.78 9.92 3.9M
2023-02-13 9.72 9.81 9.59 9.80 4.1M
2023-02-10 9.71 9.91 9.65 9.68 6.1M
2023-02-09 9.57 9.72 9.53 9.70 3.2M
2023-02-08 9.67 9.69 9.55 9.56 2.5M
2023-02-07 9.49 9.65 9.48 9.65 3.2M
2023-02-06 9.56 9.62 9.47 9.56 2.9M
2023-02-03 9.55 9.64 9.43 9.58 3.0M
2023-02-02 9.62 9.68 9.51 9.59 3.5M
2023-02-01 9.29 9.60 9.24 9.59 4.2M
2023-01-31 9.15 9.32 9.14 9.32 2.8M
2023-01-30 9.16 9.24 9.13 9.19 2.3M
2023-01-20 9.07 9.17 9.02 9.10 1.8M
2023-01-19 8.96 9.08 8.90 9.06 1.9M
2023-01-18 8.83 8.97 8.83 8.95 1.7M
2023-01-17 8.82 8.87 8.76 8.82 1.5M
2023-01-16 8.66 8.84 8.62 8.81 1.8M
2023-01-13 8.71 8.77 8.60 8.64 1.5M
2023-01-12 8.69 8.78 8.65 8.74 1.5M
2023-01-11 8.84 8.84 8.63 8.64 1.6M
2023-01-10 8.83 8.85 8.70 8.79 1.4M
2023-01-09 8.75 8.89 8.75 8.84 2.1M
2023-01-06 8.68 8.83 8.61 8.73 2.9M
2023-01-05 8.59 8.68 8.51 8.66 2.2M
2023-01-04 8.57 8.68 8.52 8.59 1.9M
2023-01-03 8.38 8.59 8.32 8.58 2.1M