Zhejiang Lianxiang Smart Home

603272
🏛️ china →
19.46
Last Update: 2025-09-30
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 16.67 16.95 16.60 16.88 1.5M
2023-12-28 16.51 16.85 16.31 16.70 1.2M
2023-12-27 16.40 16.54 16.26 16.45 1.2M
2023-12-26 16.56 16.70 16.27 16.30 1.1M
2023-12-25 16.88 16.95 16.42 16.54 2.0M
2023-12-22 17.19 17.27 16.81 16.96 1.6M
2023-12-21 16.87 17.09 16.63 17.09 1.6M
2023-12-20 16.88 17.08 16.81 16.81 2.0M
2023-12-19 16.94 17.04 16.53 16.85 1.8M
2023-12-18 17.08 17.25 16.88 16.95 2.0M
2023-12-15 17.08 17.19 16.89 17.08 1.9M
2023-12-14 17.27 17.40 16.96 17.07 2.3M
2023-12-13 17.34 17.50 16.94 17.29 3.0M
2023-12-12 16.98 17.45 16.96 17.34 4.0M
2023-12-11 17.10 17.19 16.33 17.01 6.2M
2023-12-08 17.12 17.64 17.10 17.30 7.8M
2023-12-07 18.04 18.04 16.95 17.21 9.6M
2023-12-06 18.71 18.90 17.93 17.99 14.5M
2023-12-05 17.53 19.43 17.53 19.43 9.7M
2023-12-04 17.70 17.95 17.42 17.66 1.2M
2023-12-01 17.55 17.77 17.50 17.73 0.7M
2023-11-30 17.88 17.89 17.41 17.54 0.7M
2023-11-29 17.86 17.97 17.66 17.73 0.7M
2023-11-28 17.56 17.86 17.45 17.81 0.9M
2023-11-27 17.62 17.79 17.41 17.56 0.9M
2023-11-24 17.74 17.92 17.60 17.71 0.7M
2023-11-23 17.86 17.88 17.63 17.85 0.8M
2023-11-22 17.83 17.98 17.66 17.86 0.7M
2023-11-21 17.83 18.01 17.69 17.83 0.8M
2023-11-20 17.77 17.83 17.56 17.82 0.7M
2023-11-17 17.64 17.73 17.52 17.70 0.6M
2023-11-16 17.85 17.85 17.54 17.64 0.7M
2023-11-15 17.87 17.87 17.53 17.72 0.6M
2023-11-14 17.85 17.89 17.63 17.80 0.6M
2023-11-13 17.69 17.80 17.59 17.79 0.7M
2023-11-10 17.56 17.66 17.40 17.58 0.6M
2023-11-09 17.70 17.75 17.50 17.56 0.7M
2023-11-08 17.82 17.82 17.52 17.64 0.5M
2023-11-07 17.70 17.79 17.52 17.74 0.8M
2023-11-06 17.49 17.77 17.38 17.71 0.8M
2023-11-03 17.45 17.54 17.30 17.34 0.6M
2023-11-02 17.51 17.59 17.27 17.38 0.7M
2023-11-01 17.42 17.53 17.22 17.51 0.9M
2023-10-31 17.28 17.42 17.15 17.26 0.8M
2023-10-30 17.26 17.52 17.19 17.22 1.1M
2023-10-27 17.03 17.35 16.92 17.27 0.7M
2023-10-26 17.08 17.20 16.83 17.00 0.8M
2023-10-25 16.59 17.17 16.58 17.08 1.2M
2023-10-24 15.91 16.59 15.79 16.58 1.3M
2023-10-23 16.40 16.40 15.80 15.91 0.8M
2023-10-20 16.50 16.63 16.31 16.34 0.5M
2023-10-19 16.35 16.84 16.30 16.46 0.8M
2023-10-18 16.80 16.99 16.40 16.45 0.9M
2023-10-17 16.70 17.09 16.70 16.90 0.8M
2023-10-16 16.45 16.82 16.45 16.70 0.7M
2023-10-13 16.70 16.73 16.45 16.53 0.7M
2023-10-12 16.85 16.90 16.51 16.80 0.9M
2023-10-11 17.00 17.03 16.70 16.82 0.8M
2023-10-10 16.93 17.07 16.91 17.00 0.6M
2023-10-09 17.32 17.32 16.85 16.95 1.1M
2023-09-28 17.07 17.34 17.07 17.24 0.7M
2023-09-27 16.85 17.18 16.76 17.14 0.9M
2023-09-26 17.10 17.14 16.77 16.84 1.0M
2023-09-25 17.31 17.40 17.00 17.10 0.6M
2023-09-22 16.95 17.31 16.90 17.31 0.8M
2023-09-21 17.10 17.20 16.90 16.94 0.8M
2023-09-20 17.10 17.30 17.04 17.18 0.7M
2023-09-19 17.45 17.49 17.09 17.12 0.8M
2023-09-18 17.01 17.55 16.82 17.40 1.0M
2023-09-15 16.78 17.07 16.72 17.01 0.8M
2023-09-14 17.03 17.05 16.66 16.81 1.2M
2023-09-13 17.23 17.26 17.00 17.12 0.8M
2023-09-12 17.27 17.38 17.02 17.17 1.0M
2023-09-11 17.36 17.48 17.26 17.28 0.9M
2023-09-08 17.43 17.50 17.29 17.34 0.8M
2023-09-07 17.68 17.90 17.39 17.43 1.2M
2023-09-06 17.80 18.01 17.60 17.69 0.9M
2023-09-05 18.04 18.20 17.68 17.82 1.4M
2023-09-04 17.83 18.18 17.80 18.05 2.1M
2023-09-01 17.66 17.82 17.50 17.78 1.3M
2023-08-31 17.60 17.66 17.35 17.58 1.0M
2023-08-30 17.29 17.66 17.29 17.58 1.1M
2023-08-29 16.77 17.28 16.60 17.28 1.7M
2023-08-28 17.00 17.13 16.60 16.62 2.3M
2023-08-25 16.43 16.68 16.22 16.35 1.3M
2023-08-24 17.00 17.05 16.33 16.35 2.5M
2023-08-23 17.06 17.16 16.86 17.05 1.1M
2023-08-22 17.10 17.22 16.80 17.05 1.6M
2023-08-21 17.14 17.24 17.00 17.06 1.4M
2023-08-18 17.07 17.25 16.92 17.15 1.3M
2023-08-17 17.00 17.14 16.55 17.12 1.1M
2023-08-16 17.05 17.15 16.81 16.95 1.3M
2023-08-15 16.80 17.00 16.64 16.99 1.1M
2023-08-14 16.70 16.84 16.50 16.76 0.8M
2023-08-11 17.10 17.16 16.60 16.65 1.3M
2023-08-10 16.75 17.14 16.65 17.09 0.8M
2023-08-09 16.86 16.90 16.65 16.69 0.5M
2023-08-08 16.90 17.00 16.70 16.86 0.8M
2023-08-07 17.11 17.20 16.76 16.88 1.0M
2023-08-04 17.70 17.70 17.11 17.11 1.5M
2023-08-03 17.79 17.80 17.47 17.77 0.6M
2023-08-02 17.68 17.81 17.56 17.70 0.8M
2023-08-01 17.70 17.75 17.50 17.64 0.8M
2023-07-31 17.80 17.83 17.65 17.77 1.0M
2023-07-28 17.62 17.83 17.56 17.76 0.9M
2023-07-27 17.75 17.81 17.50 17.73 1.5M
2023-07-26 17.46 17.78 17.46 17.73 1.6M
2023-07-25 17.34 17.48 17.23 17.46 0.9M
2023-07-24 17.10 17.22 16.96 17.22 0.7M
2023-07-21 16.90 17.14 16.90 17.08 0.7M
2023-07-20 17.10 17.21 16.96 17.03 0.9M
2023-07-19 17.03 17.09 16.90 17.09 0.7M
2023-07-18 16.99 17.09 16.82 17.03 0.6M
2023-07-17 16.83 16.99 16.63 16.99 0.5M
2023-07-14 16.97 16.98 16.80 16.90 0.3M
2023-07-13 16.98 17.13 16.82 17.04 0.6M
2023-07-12 16.97 17.03 16.80 16.89 0.4M
2023-07-11 17.08 17.08 16.89 16.96 0.5M
2023-07-10 17.02 17.12 16.94 17.07 0.6M
2023-07-07 17.00 17.12 16.84 16.90 0.7M
2023-07-06 17.03 17.06 16.87 16.99 0.3M
2023-07-05 16.96 17.03 16.88 17.00 0.6M
2023-07-04 16.96 17.04 16.85 16.90 1.0M
2023-07-03 17.01 17.16 16.88 16.96 0.7M
2023-06-30 16.78 17.08 16.74 16.96 1.3M
2023-06-29 16.70 16.79 16.58 16.70 0.8M
2023-06-28 16.65 16.70 16.33 16.66 0.6M
2023-06-27 16.25 16.60 16.13 16.59 0.8M
2023-06-26 16.30 16.31 16.08 16.20 0.5M
2023-06-21 16.50 16.57 16.26 16.31 0.5M
2023-06-20 16.44 16.61 16.40 16.57 0.4M
2023-06-19 16.66 16.89 16.43 16.45 0.7M
2023-06-16 16.74 16.83 16.46 16.65 0.7M
2023-06-15 16.70 16.85 16.70 16.78 0.6M
2023-06-14 16.99 17.05 16.70 16.71 0.8M
2023-06-13 16.75 17.20 16.70 17.00 0.8M
2023-06-12 16.65 16.83 16.46 16.82 0.6M
2023-06-09 16.86 16.99 16.59 16.65 0.5M
2023-06-08 16.71 16.89 16.62 16.86 0.4M
2023-06-07 16.41 16.82 16.41 16.81 0.5M
2023-06-06 16.83 16.95 16.65 16.90 0.5M
2023-06-05 16.80 16.99 16.79 16.83 0.4M
2023-06-02 16.64 16.92 16.51 16.91 0.8M
2023-06-01 16.60 16.77 16.50 16.58 0.5M
2023-05-31 16.41 16.75 16.27 16.71 0.7M
2023-05-30 16.79 16.79 16.26 16.48 0.4M
2023-05-29 16.88 16.88 16.40 16.50 0.6M
2023-05-26 16.84 16.87 16.58 16.85 0.5M
2023-05-25 16.75 16.84 16.65 16.84 0.6M
2023-05-24 16.90 16.90 16.71 16.78 0.4M
2023-05-23 16.80 17.02 16.79 16.80 0.4M
2023-05-22 16.52 16.93 16.41 16.91 0.8M
2023-05-19 16.48 16.66 16.32 16.52 0.5M
2023-05-18 16.52 16.59 16.45 16.50 0.4M
2023-05-17 16.20 16.55 16.15 16.51 0.5M
2023-05-16 16.34 16.36 16.13 16.20 0.3M
2023-05-15 16.41 16.41 16.00 16.34 0.4M
2023-05-12 16.49 16.58 16.37 16.41 0.5M
2023-05-11 16.27 16.52 16.20 16.48 0.7M
2023-05-10 16.16 16.33 16.04 16.15 0.5M
2023-05-09 16.65 16.65 16.16 16.16 0.9M
2023-05-08 16.87 17.09 16.57 16.59 0.8M
2023-05-05 16.89 17.00 16.63 16.93 0.6M
2023-05-04 16.76 17.00 16.60 16.96 0.8M
2023-04-28 16.74 16.95 16.63 16.91 0.6M
2023-04-27 16.51 16.80 16.44 16.61 0.3M
2023-04-26 16.36 16.65 16.30 16.59 0.4M
2023-04-25 17.10 17.10 16.27 16.46 0.6M
2023-04-24 16.87 16.98 16.60 16.82 0.5M
2023-04-21 17.40 17.44 16.89 16.89 0.9M
2023-04-20 17.73 17.85 17.38 17.43 0.8M
2023-04-19 17.91 17.91 17.66 17.72 0.5M
2023-04-18 17.82 17.92 17.82 17.84 0.4M
2023-04-17 17.94 17.94 17.81 17.90 0.5M
2023-04-14 17.93 17.99 17.81 17.90 0.5M
2023-04-13 17.95 18.06 17.82 17.99 0.5M
2023-04-12 17.97 18.09 17.91 18.01 0.6M
2023-04-11 17.92 18.01 17.80 17.97 0.9M
2023-04-10 17.96 17.96 17.67 17.89 0.7M
2023-04-07 17.79 17.91 17.72 17.89 0.8M
2023-04-06 18.01 18.01 17.71 17.73 0.8M
2023-04-04 18.18 18.18 17.83 18.08 1.2M
2023-04-03 18.03 18.19 17.97 18.16 1.2M
2023-03-31 17.90 18.02 17.83 18.02 0.7M
2023-03-30 18.01 18.01 17.60 17.93 1.3M
2023-03-29 17.98 18.18 17.93 18.01 1.0M
2023-03-28 18.30 18.30 17.94 18.00 1.2M
2023-03-27 18.38 18.39 18.15 18.24 1.6M
2023-03-24 18.30 18.40 18.21 18.35 1.2M
2023-03-23 18.30 18.47 18.14 18.40 1.6M
2023-03-22 18.24 18.42 18.21 18.39 1.5M
2023-03-21 17.98 18.22 17.92 18.21 1.5M
2023-03-20 18.28 18.28 17.91 17.94 1.9M
2023-03-17 18.12 18.45 18.10 18.30 2.4M
2023-03-16 18.21 18.38 18.08 18.09 1.6M
2023-03-15 18.20 18.57 18.20 18.34 1.8M
2023-03-14 18.80 18.87 18.14 18.20 2.7M
2023-03-13 18.78 18.94 18.58 18.87 2.9M
2023-03-10 19.25 19.25 18.73 18.78 3.3M
2023-03-09 20.16 20.18 19.23 19.28 4.5M
2023-03-08 19.93 20.22 19.60 20.03 3.9M
2023-03-07 21.08 21.27 19.77 19.93 7.2M
2023-03-06 21.80 22.00 21.03 21.39 8.0M
2023-03-03 21.00 22.46 21.00 22.46 9.4M
2023-03-02 20.51 20.60 20.08 20.42 4.0M
2023-03-01 20.26 20.96 20.26 20.67 6.6M
2023-02-28 20.60 21.09 19.88 20.26 6.8M
2023-02-27 21.08 22.45 20.43 20.88 11.9M
2023-02-24 18.98 20.87 18.97 20.87 6.9M
2023-02-23 18.89 19.35 18.65 18.97 2.8M
2023-02-22 18.69 18.92 18.56 18.85 1.0M
2023-02-21 18.64 18.76 18.50 18.66 0.5M
2023-02-20 18.19 18.68 18.02 18.61 1.2M
2023-02-17 18.20 18.40 18.09 18.15 0.6M
2023-02-16 18.57 18.64 17.92 18.09 0.8M
2023-02-15 18.69 18.69 18.45 18.57 0.4M
2023-02-14 18.68 18.69 18.51 18.66 0.6M
2023-02-13 18.44 18.67 18.43 18.63 0.6M
2023-02-10 18.49 18.57 18.31 18.43 0.4M
2023-02-09 18.25 18.49 18.13 18.49 0.8M
2023-02-08 18.27 18.33 18.17 18.20 0.5M
2023-02-07 18.32 18.32 18.18 18.24 0.4M
2023-02-06 18.39 18.80 18.24 18.26 0.7M
2023-02-03 18.39 18.40 18.05 18.30 0.5M
2023-02-02 18.32 18.35 18.18 18.33 0.5M
2023-02-01 18.09 18.30 18.02 18.27 0.8M
2023-01-31 17.94 18.12 17.91 18.09 0.6M
2023-01-30 17.85 18.05 17.85 17.99 0.6M
2023-01-20 17.64 17.80 17.64 17.80 0.4M
2023-01-19 17.52 17.67 17.45 17.64 0.5M
2023-01-18 17.48 17.52 17.41 17.45 0.3M
2023-01-17 17.42 17.50 17.31 17.45 0.3M
2023-01-16 17.66 17.66 17.37 17.47 0.4M
2023-01-13 17.32 17.45 17.26 17.34 0.3M
2023-01-12 17.34 17.48 17.18 17.32 0.4M
2023-01-11 17.53 17.58 17.30 17.34 0.4M
2023-01-10 17.78 17.78 17.51 17.53 0.3M
2023-01-09 17.89 17.92 17.67 17.72 0.5M
2023-01-06 17.90 18.00 17.50 17.92 0.7M
2023-01-05 17.59 17.92 17.40 17.91 0.8M
2023-01-04 17.51 17.76 17.48 17.53 0.4M
2023-01-03 17.27 17.64 17.20 17.50 0.5M