Suzhou Longway Electronic Machinery

301202
🏛️ china →
45.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.29 45.55 44.50 45.46 225.9K
09:35 45.45 45.88 45.30 45.88 138.2K
09:40 45.92 46.07 45.62 45.68 60.6K
09:45 45.70 45.72 45.41 45.46 68.2K
09:50 45.46 45.67 45.33 45.37 46.9K
09:55 45.36 45.61 45.30 45.54 70.2K
10:00 45.53 45.56 45.36 45.36 19.1K
10:05 45.36 45.46 45.28 45.35 43.4K
10:10 45.31 45.31 45.12 45.21 45.7K
10:15 45.16 45.50 45.05 45.43 48.0K
10:20 45.52 45.63 45.46 45.58 33.8K
10:25 45.58 45.72 45.51 45.55 18.4K
10:30 45.64 45.65 45.46 45.60 31.9K
10:35 45.60 45.66 45.50 45.50 9.5K
10:40 45.48 45.48 45.29 45.33 13.5K
10:45 45.33 45.40 45.29 45.33 29.8K
10:50 45.36 45.51 45.32 45.45 85.8K
10:55 45.45 45.59 45.39 45.56 65.5K
11:00 45.60 45.82 45.51 45.76 45.8K
11:05 45.72 45.79 45.66 45.76 16.1K
11:10 45.77 45.85 45.67 45.83 21.3K
11:15 45.85 45.92 45.76 45.87 27.9K
11:20 45.92 45.95 45.86 45.94 20.9K
11:25 45.94 45.99 45.91 45.98 15.1K
13:00 45.99 46.03 45.73 45.76 99.6K
13:05 45.76 46.36 45.76 46.20 172.3K
13:10 46.20 46.23 45.92 45.93 65.5K
13:15 45.93 46.09 45.86 45.93 41.0K
13:20 45.93 45.93 45.81 45.90 29.3K
13:25 45.93 45.93 45.85 45.87 9.8K
13:30 45.88 45.93 45.84 45.84 31.6K
13:35 45.84 45.90 45.75 45.78 36.7K
13:40 45.78 45.85 45.78 45.80 31.5K
13:45 45.87 46.00 45.87 46.00 26.9K
13:50 46.00 46.15 46.00 46.14 42.2K
13:55 46.11 46.11 45.94 46.00 37.1K
14:00 45.99 46.14 45.98 46.02 22.9K
14:05 45.98 46.10 45.98 46.05 41.9K
14:10 46.05 46.16 46.00 46.16 80.2K
14:15 46.25 46.28 46.17 46.17 31.9K
14:20 46.17 46.20 46.12 46.15 22.9K
14:25 46.15 46.15 46.03 46.10 25.0K
14:30 46.10 46.16 46.02 46.15 37.7K
14:35 46.15 46.23 46.15 46.20 46.5K
14:40 46.20 46.23 46.17 46.23 44.1K
14:45 46.23 46.28 46.20 46.24 55.2K
14:50 46.24 46.25 46.14 46.19 77.1K
14:55 46.18 46.23 46.18 46.22 59.1K
15:40 46.22 46.22 46.22 46.22 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.30 47.88 45.61 45.61 3.3M
2025-09-25 46.66 49.40 46.50 47.85 5.8M
2025-09-24 45.32 46.36 44.50 46.22 2.4M
2025-09-23 46.66 47.31 44.38 45.93 3.4M
2025-09-22 46.06 47.04 45.82 46.55 2.6M
2025-09-19 47.36 47.68 45.85 46.44 3.7M
2025-09-18 46.52 49.88 46.48 47.48 7.4M
2025-09-17 46.00 47.81 45.93 46.98 4.0M
2025-09-16 44.83 46.50 44.73 46.48 3.7M
2025-09-15 45.17 45.58 44.63 44.84 2.6M
2025-09-12 45.17 46.75 44.56 45.59 4.0M
2025-09-11 43.97 45.35 43.12 45.13 4.1M
2025-09-10 43.27 44.41 43.23 43.33 2.1M
2025-09-09 44.50 44.63 43.12 43.25 2.0M
2025-09-08 44.63 44.82 43.82 44.63 2.6M
2025-09-05 43.23 44.80 42.82 44.72 3.1M
2025-09-04 44.33 44.93 42.17 43.01 3.4M
2025-09-03 45.78 46.18 43.88 43.91 3.7M
2025-09-02 48.06 48.54 44.76 45.80 5.8M
2025-09-01 50.00 50.88 48.33 48.54 5.0M
2025-08-29 51.52 51.66 48.01 49.48 7.9M
2025-08-28 52.45 53.27 50.70 53.05 6.6M
2025-08-27 53.50 55.58 52.48 52.54 7.5M
2025-08-26 54.11 55.35 53.07 53.97 6.6M
2025-08-25 51.28 56.50 50.57 54.30 11.0M
2025-08-22 49.96 51.95 49.75 51.08 5.2M
2025-08-21 52.89 53.10 49.82 50.39 5.9M
2025-08-20 50.79 52.69 49.88 52.54 6.1M
2025-08-19 51.92 53.34 50.90 51.96 7.8M
2025-08-18 51.52 54.70 51.14 52.43 10.3M
2025-08-15 48.99 51.43 48.70 51.01 7.7M
2025-08-14 51.00 51.40 49.00 49.29 8.0M
2025-08-13 50.68 51.89 49.47 51.89 10.7M
2025-08-12 48.28 54.77 47.70 50.69 13.6M
2025-08-11 46.77 47.79 46.68 47.79 5.4M
2025-08-08 45.64 48.19 45.64 47.28 8.1M
2025-08-07 46.35 47.22 45.53 45.86 4.6M
2025-08-06 46.01 48.30 46.00 46.80 6.2M
2025-08-05 46.35 46.81 45.62 46.48 5.7M
2025-08-04 44.32 46.20 44.02 46.09 5.2M
2025-08-01 44.69 46.06 43.88 45.39 7.4M
2025-07-31 45.44 46.88 44.22 44.68 10.9M
2025-07-30 43.84 45.62 43.68 44.86 7.4M
2025-07-29 43.63 45.50 43.18 44.25 5.9M
2025-07-28 43.05 44.00 42.86 43.98 3.0M
2025-07-25 42.70 43.07 42.60 43.00 1.7M
2025-07-24 43.14 43.50 42.63 42.87 1.9M
2025-07-23 42.98 43.79 42.60 43.14 2.4M
2025-07-22 43.81 44.20 43.08 43.15 2.3M
2025-07-21 43.68 44.20 43.31 43.95 2.5M
2025-07-18 43.78 44.65 43.58 43.70 3.0M
2025-07-17 42.54 44.50 42.50 43.90 3.8M
2025-07-16 43.20 44.08 42.87 42.97 4.1M
2025-07-15 42.50 44.18 42.50 43.45 5.1M
2025-07-14 41.70 42.99 41.60 42.73 3.0M
2025-07-11 42.26 42.27 41.20 41.75 2.5M
2025-07-10 42.22 42.81 41.35 42.35 2.7M
2025-07-09 42.80 43.27 42.20 42.28 3.2M
2025-07-08 41.90 43.05 41.55 42.83 3.8M
2025-07-07 41.65 43.50 41.51 41.95 4.2M
2025-07-04 40.50 42.18 40.36 41.36 4.9M
2025-07-03 40.80 40.80 40.10 40.58 1.3M
2025-07-02 40.91 40.91 39.93 40.16 1.5M
2025-07-01 41.06 41.20 40.18 40.94 2.0M
2025-06-30 40.65 41.30 40.35 41.10 2.2M
2025-06-27 40.00 40.76 39.73 40.35 2.2M
2025-06-26 40.96 40.98 39.89 40.01 2.3M
2025-06-25 39.70 40.07 39.34 40.02 2.2M
2025-06-24 38.50 39.55 38.50 39.46 2.0M
2025-06-23 37.34 38.46 36.50 38.35 1.7M
2025-06-20 37.78 38.38 37.40 37.40 1.2M
2025-06-19 38.35 38.95 37.80 37.90 1.9M
2025-06-18 38.10 38.60 37.61 38.44 1.6M
2025-06-17 38.52 38.65 37.76 38.12 1.3M
2025-06-16 37.50 38.68 37.50 38.27 1.5M
2025-06-13 38.72 38.95 37.57 37.61 2.0M
2025-06-12 39.49 39.68 38.80 38.96 1.5M
2025-06-11 39.10 39.95 39.04 39.24 1.5M
2025-06-10 40.60 40.68 38.77 39.30 2.3M
2025-06-09 40.20 40.52 40.01 40.45 1.9M
2025-06-06 40.01 40.45 39.65 40.15 1.9M
2025-06-05 39.08 40.50 38.82 40.15 2.5M
2025-06-04 39.18 39.82 39.05 39.16 1.8M
2025-06-03 38.41 39.50 38.41 38.98 1.6M
2025-05-30 40.69 40.69 38.51 38.93 3.6M
2025-05-29 40.62 41.25 40.59 40.90 2.6M
2025-05-28 41.00 41.21 40.40 40.67 2.3M
2025-05-27 43.18 43.26 40.88 40.95 4.6M
2025-05-26 42.92 43.77 42.50 43.48 3.5M
2025-05-23 44.60 47.47 43.52 44.14 8.1M
2025-05-22 43.28 45.64 42.96 45.49 7.9M
2025-05-21 42.60 43.96 41.71 43.78 5.3M
2025-05-20 41.33 44.44 41.01 43.32 6.2M
2025-05-19 42.82 42.82 41.08 41.81 4.1M
2025-05-16 41.00 43.35 40.70 43.01 5.2M
2025-05-15 42.39 42.50 40.50 40.92 4.1M
2025-05-14 41.44 44.53 41.34 42.50 5.5M
2025-05-13 42.28 42.42 41.02 41.06 1.9M
2025-05-12 41.50 41.82 41.29 41.72 1.7M
2025-05-09 41.95 42.18 40.84 41.03 1.9M
2025-05-08 41.47 42.50 41.46 42.17 2.3M
2025-05-07 42.57 42.87 41.14 41.58 3.0M
2025-05-06 42.20 42.25 40.96 41.99 3.6M
2025-04-30 40.03 40.87 39.51 40.54 2.8M
2025-04-29 38.50 40.20 38.44 39.78 3.4M
2025-04-28 39.43 39.94 38.82 38.84 2.6M
2025-04-25 39.42 40.29 39.00 39.50 3.6M
2025-04-24 39.42 40.81 39.06 39.97 3.9M
2025-04-23 39.00 40.29 38.44 39.77 3.7M
2025-04-22 38.47 38.70 38.10 38.26 2.6M
2025-04-21 37.68 38.74 37.45 38.60 4.0M
2025-04-18 36.55 39.87 36.20 37.52 4.2M
2025-04-17 36.58 37.28 36.28 36.56 1.5M
2025-04-16 37.59 37.93 35.88 36.75 2.1M
2025-04-15 37.88 38.20 37.37 37.79 1.9M
2025-04-14 37.98 38.68 37.57 37.89 2.6M
2025-04-11 36.02 37.69 36.02 37.16 2.6M
2025-04-10 37.05 37.88 36.51 36.60 3.7M
2025-04-09 33.50 35.47 30.75 35.20 4.1M
2025-04-08 34.00 35.66 32.56 34.15 4.1M
2025-04-07 37.00 39.00 33.60 33.60 3.7M
2025-04-03 42.97 43.67 41.71 42.00 2.7M
2025-04-02 43.41 44.38 43.17 43.74 2.0M
2025-04-01 43.80 44.20 43.12 43.42 2.3M
2025-03-31 43.50 44.83 42.60 43.50 3.8M
2025-03-28 44.88 45.61 43.63 43.70 2.6M
2025-03-27 44.22 44.85 43.61 44.15 1.7M
2025-03-26 44.20 44.97 44.00 44.50 2.0M
2025-03-25 45.82 46.28 43.95 44.09 2.9M
2025-03-24 46.90 47.60 44.20 45.84 3.8M
2025-03-21 49.00 49.31 46.90 46.90 4.0M
2025-03-20 50.00 51.49 48.79 49.60 4.7M
2025-03-19 50.84 52.58 48.50 50.78 6.9M
2025-03-18 50.39 51.87 50.26 51.06 5.1M
2025-03-17 48.92 51.00 47.78 50.65 5.8M
2025-03-14 48.17 49.54 46.90 49.13 5.0M
2025-03-13 50.07 51.18 47.50 48.50 6.7M
2025-03-12 51.31 52.77 50.05 50.50 9.6M
2025-03-11 48.48 50.01 48.03 50.00 4.6M
2025-03-10 47.89 50.20 47.50 49.51 5.3M
2025-03-07 50.34 50.43 47.93 48.50 6.8M
2025-03-06 50.00 50.98 49.30 50.50 7.9M
2025-03-05 47.78 48.50 46.60 48.22 6.2M
2025-03-04 45.09 47.75 45.09 47.35 5.0M
2025-03-03 47.80 48.47 45.52 46.09 6.8M
2025-02-28 51.93 52.55 47.34 47.71 10.4M
2025-02-27 55.00 57.06 52.09 53.85 10.8M
2025-02-26 53.50 57.04 52.00 56.32 13.7M
2025-02-25 52.91 55.70 52.20 54.52 15.1M
2025-02-24 51.25 58.82 50.16 58.10 23.6M
2025-02-21 43.50 49.02 43.50 49.02 10.3M
2025-02-20 40.61 41.20 39.46 40.85 8.2M
2025-02-19 40.79 42.00 40.50 41.05 8.8M
2025-02-18 41.45 42.97 40.89 41.01 10.1M
2025-02-17 42.18 43.39 41.35 42.14 12.4M
2025-02-14 41.00 41.07 39.32 40.39 9.4M
2025-02-13 40.57 42.20 39.81 41.99 12.4M
2025-02-12 41.80 43.20 40.00 40.72 13.6M
2025-02-11 39.21 41.08 38.72 40.96 11.8M
2025-02-10 39.13 40.30 38.77 39.61 9.1M
2025-02-07 38.91 40.31 38.85 39.77 14.6M
2025-02-06 37.61 38.55 37.31 38.42 9.8M
2025-02-05 36.90 38.09 36.00 37.81 9.6M
2025-01-27 39.28 39.73 37.20 37.69 10.1M
2025-01-24 38.31 41.28 38.31 40.11 13.6M
2025-01-23 40.14 41.80 38.63 38.68 17.6M
2025-01-22 38.00 41.89 37.22 38.32 18.7M
2025-01-21 35.00 35.62 34.70 35.53 6.2M
2025-01-20 33.90 35.30 33.61 34.90 6.9M
2025-01-17 33.90 34.16 33.05 33.66 5.3M
2025-01-16 34.93 35.52 33.90 34.19 7.6M
2025-01-15 34.47 35.90 34.16 34.78 8.5M
2025-01-14 32.73 34.49 32.33 34.47 8.0M
2025-01-13 32.22 32.80 31.22 32.00 5.4M
2025-01-10 35.00 35.69 32.66 32.82 9.2M
2025-01-09 34.77 37.10 34.59 35.61 11.1M
2025-01-08 35.00 35.70 32.91 34.77 10.6M
2025-01-07 34.20 35.75 33.76 35.67 11.4M
2025-01-06 34.82 35.34 33.43 34.28 11.1M
2025-01-03 42.75 43.36 35.80 36.43 17.2M
2025-01-02 46.50 46.66 42.40 42.64 21.5M