Zhejiang Linuo

300838
🏛️ china →
14.58
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
2021-12-31 18.70 18.78 18.20 18.26 2.3M
2021-12-30 18.85 18.97 18.36 18.52 4.0M
2021-12-29 18.84 19.16 18.50 18.69 4.6M
2021-12-28 18.43 19.20 18.03 18.77 7.2M
2021-12-27 16.90 18.72 16.66 18.55 7.3M
2021-12-24 17.26 17.50 16.73 16.73 1.7M
2021-12-23 17.97 17.97 17.24 17.27 2.1M
2021-12-22 17.70 17.95 17.46 17.92 1.7M
2021-12-21 17.50 17.77 17.49 17.70 1.5M
2021-12-20 17.67 17.98 17.49 17.60 1.3M
2021-12-17 17.96 18.00 17.52 17.66 2.2M
2021-12-16 17.68 18.00 17.45 17.86 3.0M
2021-12-15 17.60 17.60 17.31 17.37 1.2M
2021-12-14 17.09 17.53 16.92 17.51 2.1M
2021-12-13 17.14 17.35 16.89 17.16 1.4M
2021-12-10 16.92 17.15 16.91 17.08 0.9M
2021-12-09 16.99 17.29 16.90 17.09 1.5M
2021-12-08 17.00 17.24 16.74 16.93 1.3M
2021-12-07 16.99 17.17 16.66 16.93 1.1M
2021-12-06 17.50 17.64 16.96 16.99 1.4M
2021-12-03 17.61 18.10 17.50 17.54 1.4M
2021-12-02 18.00 18.00 17.47 17.56 1.7M
2021-12-01 17.35 17.97 17.25 17.97 2.6M
2021-11-30 17.21 17.57 17.07 17.35 1.3M
2021-11-29 17.08 17.21 16.91 17.04 1.2M
2021-11-26 17.55 17.55 17.17 17.21 0.9M
2021-11-25 17.16 17.78 17.16 17.49 1.8M
2021-11-24 17.45 17.48 17.07 17.25 1.8M
2021-11-23 17.49 17.60 17.33 17.41 1.3M
2021-11-22 17.81 17.81 17.35 17.39 1.4M
2021-11-19 17.45 17.75 17.19 17.56 1.5M
2021-11-18 17.43 17.86 17.26 17.28 2.3M
2021-11-17 17.04 17.47 17.01 17.44 1.4M
2021-11-16 17.33 17.39 16.98 17.05 1.2M
2021-11-15 17.09 17.49 17.04 17.32 1.4M
2021-11-12 17.17 17.19 16.92 17.09 1.1M
2021-11-11 16.73 17.15 16.73 16.94 1.1M
2021-11-10 16.82 16.93 16.66 16.86 0.7M
2021-11-09 16.77 16.88 16.59 16.82 0.8M
2021-11-08 16.49 16.75 16.49 16.63 0.9M
2021-11-05 16.53 16.67 16.42 16.50 1.0M
2021-11-04 16.17 16.57 16.10 16.54 1.5M
2021-11-03 15.94 16.13 15.85 16.12 0.7M
2021-11-02 16.13 16.29 15.72 15.92 1.0M
2021-11-01 15.84 16.16 15.64 16.13 0.8M
2021-10-29 15.53 15.97 15.53 15.84 0.8M
2021-10-28 15.99 15.99 15.51 15.64 0.9M
2021-10-27 16.18 16.20 15.72 15.91 0.9M
2021-10-26 16.50 16.54 16.18 16.22 0.9M
2021-10-25 16.35 16.63 16.31 16.50 1.2M
2021-10-22 17.15 17.15 16.41 16.41 1.6M
2021-10-21 17.10 17.26 16.65 16.85 1.2M
2021-10-20 16.91 17.36 16.91 17.10 1.1M
2021-10-19 17.13 17.38 16.89 16.89 1.6M
2021-10-18 16.90 17.06 16.65 17.01 1.3M
2021-10-15 16.55 16.97 16.52 16.79 1.7M
2021-10-14 16.20 16.78 16.20 16.76 2.2M
2021-10-13 15.92 16.15 15.76 16.10 0.6M
2021-10-12 16.04 16.04 15.66 15.84 0.5M
2021-10-11 16.03 16.26 15.84 16.02 0.7M
2021-10-08 15.81 16.05 15.73 15.98 0.6M
2021-09-30 15.53 15.80 15.52 15.76 0.5M
2021-09-29 15.67 15.77 15.43 15.43 0.7M
2021-09-28 15.76 15.79 15.60 15.67 0.5M
2021-09-27 15.98 15.98 15.52 15.60 0.9M
2021-09-24 16.40 16.40 15.83 15.87 1.3M
2021-09-23 16.38 16.55 16.28 16.38 1.0M
2021-09-22 16.16 16.60 16.03 16.35 0.9M
2021-09-17 16.77 16.82 16.00 16.27 1.9M
2021-09-16 16.94 17.10 16.82 16.82 1.2M
2021-09-15 16.78 17.15 16.70 17.01 1.0M
2021-09-14 17.10 17.23 16.83 16.85 1.4M
2021-09-13 17.05 17.24 16.94 17.17 1.5M
2021-09-10 17.18 17.32 16.91 16.91 1.7M
2021-09-09 17.30 17.38 17.05 17.21 1.5M
2021-09-08 17.65 17.80 17.17 17.33 3.6M
2021-09-07 17.78 17.93 17.54 17.64 1.7M
2021-09-06 17.80 17.90 17.48 17.77 1.8M
2021-09-03 17.63 17.86 17.20 17.81 2.6M
2021-09-02 17.40 17.75 17.16 17.64 1.8M
2021-09-01 17.57 17.87 17.05 17.40 2.7M
2021-08-31 17.88 18.41 17.39 17.70 3.2M
2021-08-30 17.87 18.45 17.61 17.88 2.7M
2021-08-27 18.11 18.50 17.82 18.11 3.6M
2021-08-26 18.29 18.39 18.02 18.10 2.9M
2021-08-25 18.69 18.75 18.02 18.29 3.3M
2021-08-24 18.53 18.97 18.02 18.20 5.2M
2021-08-23 17.20 18.70 16.98 18.39 7.4M
2021-08-20 16.64 17.78 16.64 17.76 3.6M
2021-08-19 17.44 17.44 16.62 16.82 3.8M
2021-08-18 17.65 17.97 17.41 17.44 4.3M
2021-08-17 17.58 18.46 17.38 18.01 7.9M
2021-08-16 17.23 17.74 16.96 17.57 2.6M
2021-08-13 17.20 17.38 17.07 17.23 1.5M
2021-08-12 17.64 17.65 17.21 17.23 2.2M
2021-08-11 17.27 17.91 17.11 17.64 3.1M
2021-08-10 17.21 17.65 17.08 17.29 2.4M
2021-08-09 16.81 17.33 16.73 17.18 1.7M
2021-08-06 17.10 17.33 16.73 16.90 2.0M
2021-08-05 17.38 17.38 16.93 17.13 1.9M
2021-08-04 17.36 17.54 17.09 17.48 2.9M
2021-08-03 17.40 17.69 17.00 17.27 2.5M
2021-08-02 17.54 17.76 17.13 17.50 3.6M
2021-07-30 16.29 17.59 16.29 17.48 4.9M
2021-07-29 15.97 16.76 15.97 16.29 2.3M
2021-07-28 16.75 16.77 15.50 15.80 2.3M
2021-07-27 16.78 17.08 16.56 16.66 3.3M
2021-07-26 16.16 17.02 16.13 17.02 4.9M
2021-07-23 16.45 16.73 16.16 16.16 2.1M
2021-07-22 15.94 16.77 15.94 16.60 3.8M
2021-07-21 16.00 16.88 16.00 16.24 4.4M
2021-07-20 15.52 15.59 15.45 15.58 0.7M
2021-07-19 15.50 15.66 15.45 15.55 0.7M
2021-07-16 15.45 15.53 15.37 15.50 0.9M
2021-07-15 15.75 15.88 15.40 15.46 1.4M
2021-07-14 16.04 16.04 15.79 15.79 1.2M
2021-07-13 16.08 16.15 15.91 16.11 2.2M
2021-07-12 15.90 16.97 15.78 16.35 3.6M
2021-07-09 15.66 15.73 15.55 15.70 0.6M
2021-07-08 15.83 15.83 15.40 15.59 0.9M
2021-07-07 15.67 15.86 15.56 15.78 0.9M
2021-07-06 15.73 15.75 15.53 15.67 0.6M
2021-07-05 15.36 15.74 15.32 15.73 0.7M
2021-07-02 15.58 15.58 15.35 15.42 0.7M
2021-07-01 15.58 15.70 15.51 15.53 0.7M
2021-06-30 15.73 15.73 15.56 15.61 0.7M
2021-06-29 15.66 15.79 15.52 15.60 0.8M
2021-06-28 15.78 15.92 15.66 15.78 1.1M
2021-06-25 16.03 16.03 15.69 15.79 1.2M
2021-06-24 16.05 16.19 15.90 16.03 0.9M
2021-06-23 16.15 16.15 15.96 16.04 1.1M
2021-06-22 15.90 16.20 15.80 16.15 1.5M
2021-06-21 15.75 15.90 15.65 15.88 1.0M
2021-06-18 15.81 15.81 15.55 15.77 0.8M
2021-06-17 15.90 15.92 15.64 15.74 1.0M
2021-06-16 15.72 15.97 15.55 15.83 1.2M
2021-06-15 15.64 15.82 15.35 15.72 1.4M
2021-06-11 15.97 16.08 15.64 15.65 1.7M
2021-06-10 15.61 15.84 15.61 15.70 1.5M
2021-06-09 15.95 16.06 15.41 15.76 3.6M
2021-06-08 16.70 16.75 16.46 16.58 0.5M
2021-06-07 16.62 16.85 16.41 16.70 0.7M
2021-06-04 17.11 17.11 16.65 16.69 1.0M
2021-06-03 17.26 17.27 17.02 17.03 0.7M
2021-06-02 17.20 17.40 17.04 17.09 0.7M
2021-06-01 17.10 17.43 17.00 17.20 0.9M
2021-05-31 17.17 17.43 17.17 17.29 0.7M
2021-05-28 17.61 17.72 17.14 17.24 1.3M
2021-05-27 17.00 18.38 16.81 17.79 2.2M
2021-05-26 16.62 16.90 16.62 16.87 0.6M
2021-05-25 16.68 16.86 16.51 16.74 0.6M
2021-05-24 16.77 17.19 16.63 16.79 0.9M
2021-05-21 16.76 16.95 16.50 16.52 0.5M
2021-05-20 16.61 16.95 16.47 16.89 0.6M
2021-05-19 16.40 16.67 16.40 16.65 0.5M
2021-05-18 16.41 16.54 16.31 16.48 0.4M
2021-05-17 16.50 16.59 16.30 16.37 0.7M
2021-05-14 16.51 16.81 16.51 16.67 0.8M
2021-05-13 16.86 17.00 16.55 16.55 0.6M
2021-05-12 16.80 16.87 16.65 16.79 0.4M
2021-05-11 16.82 17.03 16.75 16.99 0.5M
2021-05-10 17.40 17.50 16.56 16.82 1.1M
2021-05-07 17.78 18.15 17.30 17.40 0.7M
2021-05-06 17.50 17.80 17.41 17.76 0.4M
2021-04-30 17.82 18.11 17.39 17.41 0.8M
2021-04-29 18.18 18.38 17.75 18.04 0.7M
2021-04-28 17.91 18.12 17.68 17.90 0.6M
2021-04-27 18.38 18.56 17.86 17.90 1.0M
2021-04-26 18.18 19.20 17.80 18.63 1.4M
2021-04-23 18.50 18.62 18.16 18.23 1.0M
2021-04-22 18.80 19.00 18.51 18.53 1.1M
2021-04-21 19.12 19.25 18.70 18.77 1.6M
2021-04-20 19.00 19.79 18.40 19.32 3.2M
2021-04-19 19.01 19.38 18.65 19.10 2.2M
2021-04-16 19.30 19.30 18.88 18.92 2.1M
2021-04-15 19.11 19.48 18.71 19.35 3.7M
2021-04-14 17.77 19.39 17.76 19.11 4.3M
2021-04-13 18.12 18.59 17.65 17.97 2.2M
2021-04-12 18.82 18.89 18.22 18.24 2.6M
2021-04-09 17.64 19.56 17.57 18.80 4.7M
2021-04-08 18.09 18.18 17.61 17.64 1.5M
2021-04-07 17.78 18.08 17.57 18.02 1.6M
2021-04-06 16.94 17.80 16.94 17.79 2.0M
2021-04-02 16.63 17.13 16.41 17.01 1.3M
2021-04-01 16.86 16.86 16.61 16.63 0.8M
2021-03-31 17.45 17.45 16.55 16.76 1.9M
2021-03-30 17.44 17.79 17.22 17.74 1.4M
2021-03-29 17.53 17.62 17.21 17.36 0.8M
2021-03-26 17.32 17.73 17.32 17.55 0.8M
2021-03-25 17.78 17.88 17.40 17.49 0.8M
2021-03-24 17.36 17.95 17.36 17.78 1.0M
2021-03-23 18.22 18.30 17.50 17.66 1.5M
2021-03-22 18.60 18.67 18.00 18.21 2.3M
2021-03-19 17.40 18.50 17.21 18.37 2.9M
2021-03-18 17.23 17.75 17.20 17.41 1.0M
2021-03-17 16.51 17.44 16.51 17.35 1.3M
2021-03-16 16.45 16.74 16.30 16.66 0.5M
2021-03-15 16.60 16.74 16.00 16.34 0.5M
2021-03-12 16.50 16.70 16.22 16.64 0.5M
2021-03-11 16.19 16.58 15.86 16.58 0.5M
2021-03-10 16.90 16.99 16.18 16.22 0.8M
2021-03-09 17.40 17.57 16.65 16.84 0.8M
2021-03-08 17.24 17.56 17.24 17.36 0.8M
2021-03-05 16.93 17.30 16.86 17.27 0.5M
2021-03-04 17.10 17.32 16.88 16.92 0.6M
2021-03-03 17.05 17.34 16.91 17.19 0.6M
2021-03-02 17.52 17.52 16.86 17.05 0.8M
2021-03-01 16.90 17.36 16.90 17.36 0.8M
2021-02-26 16.72 17.00 16.43 16.94 0.9M
2021-02-25 16.84 17.26 16.49 16.53 0.8M
2021-02-24 16.78 17.14 16.62 16.96 0.7M
2021-02-23 17.00 17.38 16.73 16.78 0.8M
2021-02-22 16.96 17.56 16.89 16.96 0.9M
2021-02-19 16.58 16.95 16.41 16.95 0.8M
2021-02-18 16.11 16.59 16.11 16.58 0.8M
2021-02-10 15.64 16.16 15.58 16.00 0.7M
2021-02-09 15.39 15.75 15.39 15.66 0.5M
2021-02-08 15.76 15.99 15.42 15.46 0.5M
2021-02-05 16.03 16.28 15.60 15.68 0.5M
2021-02-04 16.30 16.49 15.75 15.94 0.6M
2021-02-03 16.83 17.10 16.25 16.29 0.7M
2021-02-02 17.68 17.68 16.95 17.02 0.7M
2021-02-01 16.93 17.80 16.74 17.52 1.0M
2021-01-29 17.25 17.27 16.41 16.80 0.8M
2021-01-28 17.18 17.59 17.08 17.16 0.6M
2021-01-27 17.22 17.47 17.06 17.20 0.5M
2021-01-26 16.80 17.45 16.80 17.20 0.5M
2021-01-25 17.83 17.83 16.85 17.04 0.7M
2021-01-22 17.69 18.05 17.26 17.67 0.8M
2021-01-21 17.68 18.07 17.68 17.69 0.7M
2021-01-20 18.20 18.36 17.86 17.97 0.8M
2021-01-19 17.53 18.57 17.53 18.21 1.4M
2021-01-18 17.09 17.91 17.09 17.76 1.2M
2021-01-15 16.22 17.48 16.06 17.30 1.7M
2021-01-14 16.00 16.52 15.86 16.23 0.9M
2021-01-13 17.13 17.13 16.07 16.10 1.3M
2021-01-12 16.98 17.47 16.72 17.13 0.6M
2021-01-11 17.55 17.87 16.92 16.98 1.0M
2021-01-08 17.39 17.98 16.80 17.75 1.0M
2021-01-07 18.60 18.60 17.21 17.36 1.5M
2021-01-06 18.80 19.09 18.55 18.60 0.8M
2021-01-05 19.32 19.32 18.86 19.05 0.7M
2021-01-04 19.16 19.36 19.01 19.26 0.8M