Yantai Longyuan Power Tech

300105
🏛️ china →
7.10
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 7.61 7.96 7.57 7.91 11.6M
2022-12-29 7.43 7.73 7.43 7.59 11.1M
2022-12-28 7.50 7.82 7.37 7.57 10.9M
2022-12-27 7.55 7.59 7.30 7.49 8.3M
2022-12-26 7.31 7.54 7.27 7.54 7.5M
2022-12-23 7.27 7.39 7.24 7.30 4.1M
2022-12-22 7.65 7.66 7.32 7.36 6.8M
2022-12-21 7.65 7.71 7.50 7.57 8.1M
2022-12-20 7.67 7.79 7.44 7.72 6.4M
2022-12-19 7.70 7.79 7.54 7.58 6.7M
2022-12-16 7.78 7.91 7.64 7.71 8.1M
2022-12-15 7.68 7.95 7.61 7.88 11.5M
2022-12-14 7.73 7.83 7.67 7.76 6.6M
2022-12-13 7.83 7.97 7.70 7.77 9.2M
2022-12-12 7.93 8.02 7.69 7.84 9.7M
2022-12-09 8.08 8.15 7.81 7.97 10.6M
2022-12-08 7.95 8.25 7.93 8.09 13.7M
2022-12-07 8.29 8.35 7.90 8.05 22.6M
2022-12-06 8.20 8.47 8.09 8.42 17.7M
2022-12-05 8.50 8.64 8.20 8.29 20.4M
2022-12-02 8.59 8.64 8.29 8.51 22.1M
2022-12-01 8.35 8.95 8.35 8.55 27.8M
2022-11-30 8.36 8.40 8.05 8.18 14.8M
2022-11-29 8.22 8.45 8.11 8.40 17.5M
2022-11-28 7.80 8.41 7.79 8.26 20.6M
2022-11-25 8.36 8.38 7.92 7.95 14.8M
2022-11-24 8.17 8.64 8.17 8.33 19.4M
2022-11-23 8.22 8.32 7.96 8.17 20.4M
2022-11-22 8.40 8.52 8.05 8.08 22.6M
2022-11-21 8.16 8.99 8.12 8.47 33.4M
2022-11-18 8.20 8.42 8.09 8.16 18.1M
2022-11-17 8.10 8.37 8.03 8.25 20.8M
2022-11-16 8.60 8.60 8.09 8.20 29.6M
2022-11-15 7.55 8.69 7.42 8.57 46.0M
2022-11-14 7.90 7.91 7.43 7.49 33.0M
2022-11-11 8.10 8.40 7.85 7.86 31.1M
2022-11-10 8.16 8.27 8.00 8.10 31.3M
2022-11-09 8.21 8.49 7.88 8.08 47.4M
2022-11-08 7.63 8.26 7.47 8.07 54.4M
2022-11-07 6.96 7.66 6.89 7.63 63.1M
2022-11-04 6.22 7.13 6.22 6.92 47.1M
2022-11-03 5.97 6.13 5.96 6.11 13.4M
2022-11-02 5.91 6.15 5.82 6.05 16.8M
2022-11-01 5.67 5.94 5.65 5.92 15.2M
2022-10-31 5.84 5.90 5.60 5.67 17.5M
2022-10-28 6.31 6.34 5.79 5.85 23.5M
2022-10-27 6.55 6.63 6.38 6.40 14.7M
2022-10-26 6.39 6.60 6.36 6.57 14.2M
2022-10-25 6.32 6.45 6.16 6.38 13.6M
2022-10-24 6.38 6.58 6.31 6.39 14.0M
2022-10-21 6.32 6.48 6.30 6.34 9.8M
2022-10-20 6.38 6.44 6.18 6.29 11.1M
2022-10-19 6.54 6.57 6.37 6.38 14.5M
2022-10-18 6.33 6.68 6.30 6.60 21.7M
2022-10-17 6.22 6.36 6.21 6.33 10.7M
2022-10-14 6.19 6.33 6.15 6.28 13.4M
2022-10-13 6.03 6.22 6.01 6.15 12.3M
2022-10-12 5.93 6.16 5.83 6.14 14.6M
2022-10-11 5.76 5.97 5.72 5.93 13.6M
2022-10-10 5.89 5.98 5.70 5.75 11.0M
2022-09-30 6.16 6.22 5.87 5.88 16.6M
2022-09-29 6.35 6.46 6.03 6.10 24.8M
2022-09-28 6.96 7.09 6.27 6.28 31.4M
2022-09-27 6.92 7.12 6.70 6.95 17.4M
2022-09-26 7.00 7.04 6.79 6.89 15.3M
2022-09-23 7.30 7.43 7.00 7.06 22.5M
2022-09-22 7.03 7.35 6.99 7.30 23.9M
2022-09-21 7.06 7.10 6.92 7.06 15.9M
2022-09-20 6.75 7.15 6.73 7.01 28.8M
2022-09-19 6.66 6.89 6.59 6.75 21.5M
2022-09-16 7.00 7.08 6.72 6.72 26.9M
2022-09-15 7.85 7.85 6.95 7.08 45.6M
2022-09-14 7.75 8.04 7.65 7.74 37.3M
2022-09-13 7.98 8.19 7.55 7.96 50.8M
2022-09-09 7.83 8.27 7.41 7.74 60.4M
2022-09-08 8.11 8.29 7.75 7.86 79.7M
2022-09-07 7.25 8.62 7.21 8.39 100.8M
2022-09-06 6.88 7.20 6.67 7.18 21.8M
2022-09-05 6.74 7.02 6.71 6.89 15.3M
2022-09-02 6.67 6.81 6.60 6.71 10.1M
2022-09-01 6.87 6.89 6.58 6.62 14.2M
2022-08-31 7.23 7.28 6.72 6.80 24.7M
2022-08-30 7.50 7.63 7.29 7.36 25.1M
2022-08-29 7.31 7.78 7.22 7.68 41.1M
2022-08-26 6.87 7.56 6.87 7.31 34.9M
2022-08-25 6.93 7.03 6.68 6.85 15.4M
2022-08-24 7.21 7.28 6.89 6.94 15.1M
2022-08-23 7.25 7.32 7.10 7.26 20.0M
2022-08-22 6.99 7.48 6.89 7.40 27.1M
2022-08-19 7.16 7.17 6.93 6.99 12.2M
2022-08-18 7.20 7.38 7.08 7.11 18.1M
2022-08-17 7.12 7.32 7.11 7.22 16.7M
2022-08-16 6.89 7.25 6.86 7.19 21.5M
2022-08-15 6.60 6.90 6.60 6.85 14.2M
2022-08-12 6.62 6.80 6.61 6.67 9.7M
2022-08-11 6.59 6.88 6.57 6.64 14.4M
2022-08-10 6.37 6.58 6.36 6.56 9.6M
2022-08-09 6.55 6.65 6.43 6.44 9.7M
2022-08-08 6.43 6.56 6.24 6.53 10.6M
2022-08-05 6.60 6.65 6.34 6.45 14.9M
2022-08-04 6.42 6.65 6.36 6.65 16.9M
2022-08-03 6.34 6.70 6.31 6.34 20.9M
2022-08-02 6.67 6.73 6.21 6.29 26.7M
2022-08-01 6.83 6.98 6.69 6.80 33.7M
2022-07-29 7.14 7.88 6.94 7.02 55.2M
2022-07-28 6.50 6.68 6.45 6.66 8.7M
2022-07-27 6.53 6.60 6.40 6.47 6.5M
2022-07-26 6.49 6.57 6.28 6.53 7.9M
2022-07-25 6.62 6.66 6.41 6.45 8.9M
2022-07-22 6.63 6.84 6.57 6.65 9.9M
2022-07-21 6.70 6.71 6.59 6.59 9.6M
2022-07-20 6.72 6.75 6.57 6.72 12.1M
2022-07-19 6.62 6.79 6.54 6.72 17.4M
2022-07-18 6.66 6.80 6.46 6.71 23.6M
2022-07-15 6.28 6.89 6.28 6.58 35.2M
2022-07-14 6.33 6.34 6.17 6.25 11.2M
2022-07-13 6.17 6.38 6.14 6.38 11.4M
2022-07-12 6.07 6.34 6.06 6.17 10.8M
2022-07-11 6.20 6.20 6.05 6.10 7.9M
2022-07-08 6.30 6.40 6.17 6.22 13.2M
2022-07-07 6.03 6.45 6.00 6.44 21.5M
2022-07-06 5.95 6.09 5.86 6.04 10.0M
2022-07-05 6.01 6.08 5.86 5.92 8.0M
2022-07-04 5.85 6.05 5.66 5.98 9.9M
2022-07-01 5.80 5.99 5.77 5.81 7.2M
2022-06-30 5.78 5.90 5.77 5.77 6.7M
2022-06-29 6.10 6.12 5.78 5.78 11.0M
2022-06-28 5.85 6.13 5.85 6.07 10.6M
2022-06-27 5.92 6.03 5.85 5.90 6.9M
2022-06-24 5.97 5.97 5.85 5.89 8.3M
2022-06-23 5.83 5.92 5.75 5.91 8.3M
2022-06-22 5.78 5.99 5.78 5.80 10.2M
2022-06-21 6.06 6.07 5.81 5.89 12.3M
2022-06-20 5.80 6.15 5.79 6.07 17.6M
2022-06-17 5.74 5.94 5.73 5.79 10.1M
2022-06-16 5.69 5.88 5.64 5.79 15.8M
2022-06-15 5.84 5.88 5.62 5.63 16.3M
2022-06-14 5.73 5.99 5.59 5.83 21.7M
2022-06-13 5.81 5.89 5.67 5.80 24.8M
2022-06-10 5.86 6.29 5.73 5.96 35.1M
2022-06-09 6.66 7.19 6.08 6.08 46.7M
2022-06-08 5.84 6.34 5.77 6.06 25.9M
2022-06-07 5.70 5.86 5.62 5.84 11.9M
2022-06-06 5.81 5.86 5.59 5.72 11.9M
2022-06-02 5.73 5.91 5.66 5.86 12.9M
2022-06-01 5.68 5.76 5.64 5.73 10.2M
2022-05-31 5.73 5.85 5.65 5.77 16.1M
2022-05-30 5.63 5.87 5.44 5.78 26.0M
2022-05-27 5.17 5.59 5.17 5.46 15.0M
2022-05-26 5.17 5.31 5.12 5.19 9.8M
2022-05-25 4.83 5.17 4.83 5.17 10.4M
2022-05-24 5.15 5.16 4.85 4.85 8.0M
2022-05-23 5.06 5.17 5.01 5.14 5.9M
2022-05-20 4.95 5.15 4.95 5.10 8.5M
2022-05-19 4.88 4.96 4.82 4.93 7.5M
2022-05-18 4.66 4.98 4.61 4.95 12.5M
2022-05-17 4.66 4.69 4.60 4.65 3.5M
2022-05-16 4.68 4.72 4.62 4.66 3.6M
2022-05-13 4.63 4.67 4.58 4.67 4.9M
2022-05-12 4.59 4.71 4.52 4.63 7.7M
2022-05-11 4.51 4.87 4.51 4.61 11.0M
2022-05-10 4.43 4.53 4.35 4.53 3.7M
2022-05-09 4.44 4.51 4.37 4.47 3.8M
2022-05-06 4.33 4.43 4.28 4.41 3.9M
2022-05-05 4.50 4.51 4.34 4.43 5.9M
2022-04-29 4.26 4.46 4.26 4.42 8.8M
2022-04-28 4.36 4.40 4.18 4.20 5.6M
2022-04-27 4.29 4.42 4.11 4.41 7.1M
2022-04-26 4.38 4.54 4.28 4.29 8.0M
2022-04-25 4.80 4.81 4.33 4.34 9.1M
2022-04-22 4.99 4.99 4.77 4.79 5.7M
2022-04-21 5.27 5.30 4.90 4.98 10.5M
2022-04-20 5.22 5.46 5.18 5.26 15.4M
2022-04-19 4.93 5.41 4.93 5.28 13.9M
2022-04-18 4.83 4.95 4.70 4.93 5.2M
2022-04-15 5.00 5.00 4.80 4.82 5.8M
2022-04-14 5.00 5.02 4.93 4.99 4.5M
2022-04-13 5.08 5.09 4.96 4.98 3.7M
2022-04-12 5.02 5.11 4.92 5.11 6.0M
2022-04-11 5.18 5.28 5.00 5.02 7.0M
2022-04-08 5.18 5.34 5.15 5.20 9.4M
2022-04-07 5.32 5.32 5.14 5.16 5.2M
2022-04-06 5.26 5.35 5.20 5.35 6.3M
2022-04-01 5.25 5.34 5.22 5.24 5.6M
2022-03-31 5.28 5.40 5.25 5.29 5.5M
2022-03-30 5.22 5.29 5.19 5.28 4.3M
2022-03-29 5.42 5.42 5.19 5.22 5.5M
2022-03-28 5.38 5.44 5.25 5.34 3.8M
2022-03-25 5.42 5.51 5.37 5.42 4.0M
2022-03-24 5.51 5.58 5.40 5.42 4.8M
2022-03-23 5.54 5.63 5.50 5.54 5.3M
2022-03-22 5.48 5.53 5.40 5.47 4.2M
2022-03-21 5.44 5.52 5.41 5.52 5.8M
2022-03-18 5.32 5.52 5.31 5.44 8.3M
2022-03-17 5.35 5.41 5.27 5.29 6.7M
2022-03-16 5.13 5.29 5.01 5.26 8.2M
2022-03-15 5.40 5.45 5.05 5.06 9.3M
2022-03-14 5.71 5.76 5.47 5.47 6.7M
2022-03-11 5.68 5.78 5.55 5.77 6.4M
2022-03-10 5.80 5.92 5.75 5.82 6.0M
2022-03-09 5.86 5.92 5.47 5.70 8.1M
2022-03-08 6.04 6.10 5.77 5.79 5.6M
2022-03-07 6.10 6.20 6.00 6.06 5.7M
2022-03-04 6.16 6.20 6.10 6.13 4.8M
2022-03-03 6.26 6.27 6.15 6.19 4.5M
2022-03-02 6.11 6.21 6.10 6.20 5.7M
2022-03-01 5.99 6.21 5.98 6.17 9.9M
2022-02-28 6.10 6.10 5.88 5.97 5.1M
2022-02-25 5.94 6.07 5.94 6.04 8.5M
2022-02-24 6.03 6.14 5.82 5.88 9.5M
2022-02-23 5.97 6.09 5.97 6.08 6.8M
2022-02-22 6.02 6.05 5.88 5.93 5.0M
2022-02-21 5.88 6.04 5.88 6.02 5.9M
2022-02-18 5.95 5.95 5.84 5.92 4.7M
2022-02-17 5.89 6.15 5.87 5.95 7.3M
2022-02-16 5.83 5.91 5.81 5.89 3.5M
2022-02-15 5.92 5.93 5.75 5.81 3.7M
2022-02-14 5.84 5.94 5.79 5.88 3.3M
2022-02-11 5.98 6.01 5.81 5.82 4.5M
2022-02-10 6.11 6.13 5.99 6.01 4.6M
2022-02-09 6.00 6.14 5.92 6.11 6.4M
2022-02-08 5.88 5.99 5.85 5.98 4.8M
2022-02-07 5.98 5.99 5.82 5.88 5.3M
2022-01-28 5.65 5.88 5.57 5.81 8.9M
2022-01-27 5.80 5.83 5.55 5.57 8.1M
2022-01-26 5.90 5.99 5.74 5.80 6.5M
2022-01-25 6.07 6.18 5.79 5.91 7.5M
2022-01-24 6.06 6.14 6.00 6.06 5.5M
2022-01-21 6.52 6.53 6.05 6.18 11.5M
2022-01-20 6.33 6.58 6.30 6.38 11.7M
2022-01-19 6.34 6.43 6.18 6.24 7.8M
2022-01-18 6.49 6.49 6.34 6.38 6.4M
2022-01-17 6.33 6.53 6.33 6.46 5.2M
2022-01-14 6.49 6.55 6.35 6.38 6.4M
2022-01-13 6.70 6.70 6.48 6.49 8.2M
2022-01-12 6.61 6.71 6.61 6.68 4.6M
2022-01-11 6.77 6.77 6.58 6.61 7.6M
2022-01-10 6.80 6.86 6.65 6.75 10.3M
2022-01-07 7.14 7.21 6.85 6.87 11.3M
2022-01-06 7.11 7.18 6.96 7.18 13.0M
2022-01-05 6.96 7.34 6.93 7.15 23.8M
2022-01-04 6.85 7.02 6.73 7.01 12.0M