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
2022-12-30 15.74 16.70 15.61 16.53 2.9M
2022-12-29 15.77 16.14 15.45 15.88 2.0M
2022-12-28 15.56 15.76 15.41 15.45 0.9M
2022-12-27 15.80 15.81 15.40 15.66 0.9M
2022-12-26 15.39 15.86 15.39 15.67 1.1M
2022-12-23 15.45 15.65 15.26 15.56 0.9M
2022-12-22 15.66 15.87 15.30 15.38 0.8M
2022-12-21 15.88 16.06 15.65 15.80 0.7M
2022-12-20 15.96 16.01 15.78 15.94 0.5M
2022-12-19 16.19 16.35 15.79 15.87 0.8M
2022-12-16 16.68 16.68 16.14 16.19 1.0M
2022-12-15 16.30 16.67 16.23 16.59 0.8M
2022-12-14 16.58 16.60 16.30 16.37 0.7M
2022-12-13 16.97 16.99 16.38 16.50 2.0M
2022-12-12 16.85 17.38 16.54 16.98 2.7M
2022-12-09 17.18 17.18 16.62 16.70 1.6M
2022-12-08 16.89 17.18 16.59 17.13 1.9M
2022-12-07 16.86 17.10 16.68 16.89 2.0M
2022-12-06 17.15 17.28 16.88 16.90 1.7M
2022-12-05 17.40 17.45 16.97 17.30 1.6M
2022-12-02 17.69 17.81 17.18 17.23 2.5M
2022-12-01 17.43 17.93 17.20 17.78 3.4M
2022-11-30 17.55 17.58 17.00 17.41 3.9M
2022-11-29 17.72 18.06 17.30 17.48 4.5M
2022-11-28 18.12 18.88 17.61 17.91 4.0M
2022-11-25 18.40 18.86 18.07 18.65 5.5M
2022-11-24 16.95 19.10 16.95 18.90 11.6M
2022-11-23 17.30 17.65 16.76 17.16 8.3M
2022-11-22 15.49 17.30 15.49 17.18 8.7M
2022-11-21 15.19 15.57 15.01 15.49 1.4M
2022-11-18 15.40 15.45 15.11 15.15 1.1M
2022-11-17 15.25 15.44 15.06 15.40 1.2M
2022-11-16 15.17 15.37 15.15 15.22 1.1M
2022-11-15 14.82 15.18 14.82 15.17 1.1M
2022-11-14 14.90 15.11 14.69 14.93 1.1M
2022-11-11 15.07 15.07 14.73 14.78 1.3M
2022-11-10 14.98 15.00 14.75 14.78 0.7M
2022-11-09 14.97 15.11 14.89 14.91 1.1M
2022-11-08 15.02 15.14 14.88 15.00 1.1M
2022-11-07 15.02 15.17 14.91 15.00 1.0M
2022-11-04 15.00 15.13 14.75 15.02 1.7M
2022-11-03 14.74 14.95 14.69 14.93 0.8M
2022-11-02 14.95 15.10 14.78 14.90 1.3M
2022-11-01 14.59 14.97 14.53 14.90 1.3M
2022-10-31 14.85 14.85 14.39 14.51 1.3M
2022-10-28 15.40 15.40 14.38 14.75 1.9M
2022-10-27 14.92 15.33 14.78 15.24 2.2M
2022-10-26 14.58 14.90 14.39 14.86 1.6M
2022-10-25 14.35 14.53 14.13 14.40 1.1M
2022-10-24 14.45 15.05 14.30 14.30 2.0M
2022-10-21 14.27 14.47 14.16 14.28 0.6M
2022-10-20 14.38 14.60 14.25 14.26 0.9M
2022-10-19 14.45 14.61 14.34 14.41 1.0M
2022-10-18 14.40 14.64 14.21 14.43 1.3M
2022-10-17 13.84 14.30 13.81 14.28 1.4M
2022-10-14 13.68 13.98 13.63 13.95 1.2M
2022-10-13 13.38 13.76 13.30 13.58 1.3M
2022-10-12 13.13 13.49 13.00 13.49 0.7M
2022-10-11 13.14 13.24 12.95 13.10 0.9M
2022-10-10 13.41 13.44 12.96 13.07 0.9M
2022-09-30 13.39 13.57 13.19 13.21 0.8M
2022-09-29 13.65 13.78 13.38 13.42 1.0M
2022-09-28 13.91 13.93 13.50 13.51 1.0M
2022-09-27 13.44 13.94 13.43 13.94 1.3M
2022-09-26 13.91 13.91 13.39 13.44 1.4M
2022-09-23 14.66 14.66 13.88 13.91 2.1M
2022-09-22 14.71 14.95 14.48 14.56 1.7M
2022-09-21 15.01 15.05 14.74 14.90 1.8M
2022-09-20 15.38 15.55 15.06 15.15 2.0M
2022-09-19 15.28 15.70 14.88 15.40 3.9M
2022-09-16 16.51 16.68 15.30 15.40 4.6M
2022-09-15 17.29 17.29 16.34 16.68 6.9M
2022-09-14 16.41 17.85 16.31 17.64 10.8M
2022-09-13 15.82 17.48 15.82 16.79 6.3M
2022-09-09 16.18 16.18 15.27 15.82 3.6M
2022-09-08 15.59 16.41 15.40 16.18 3.1M
2022-09-07 15.48 15.65 15.39 15.53 0.7M
2022-09-06 15.68 15.68 15.40 15.48 0.9M
2022-09-05 15.28 15.82 15.26 15.69 1.2M
2022-09-02 15.24 15.31 15.03 15.23 0.7M
2022-09-01 15.26 15.47 15.01 15.03 1.0M
2022-08-31 15.99 16.00 15.26 15.27 1.4M
2022-08-30 16.03 16.33 15.81 15.95 1.2M
2022-08-29 15.62 15.93 15.40 15.93 0.7M
2022-08-26 15.77 16.10 15.65 15.75 0.9M
2022-08-25 16.20 16.20 15.55 15.77 1.4M
2022-08-24 16.70 16.72 15.90 15.94 1.7M
2022-08-23 16.61 16.73 16.39 16.65 1.2M
2022-08-22 16.29 16.69 16.25 16.68 1.3M
2022-08-19 16.87 16.96 16.40 16.41 1.7M
2022-08-18 16.43 16.98 16.36 16.90 1.9M
2022-08-17 16.70 16.78 16.37 16.43 1.4M
2022-08-16 16.25 16.72 16.22 16.69 1.3M
2022-08-15 16.20 16.37 15.99 16.34 1.0M
2022-08-12 16.25 16.60 16.20 16.34 1.2M
2022-08-11 16.27 16.41 16.21 16.25 0.9M
2022-08-10 16.01 16.25 15.80 16.22 1.0M
2022-08-09 15.85 16.20 15.84 16.01 1.1M
2022-08-08 15.88 15.92 15.55 15.90 0.8M
2022-08-05 15.51 15.80 15.50 15.79 0.8M
2022-08-04 15.45 15.75 15.43 15.70 0.8M
2022-08-03 15.90 16.15 15.34 15.42 1.3M
2022-08-02 16.20 16.30 15.48 15.72 1.5M
2022-08-01 16.60 16.60 16.22 16.31 1.4M
2022-07-29 16.30 16.69 16.18 16.51 1.9M
2022-07-28 16.18 16.34 16.11 16.29 1.1M
2022-07-27 15.87 16.20 15.67 16.13 1.2M
2022-07-26 15.78 15.91 15.47 15.88 1.0M
2022-07-25 15.82 16.01 15.67 15.83 0.9M
2022-07-22 15.75 15.94 15.65 15.82 0.9M
2022-07-21 15.79 15.92 15.69 15.78 1.3M
2022-07-20 15.60 16.09 15.35 15.84 2.3M
2022-07-19 15.26 15.42 15.20 15.41 1.0M
2022-07-18 14.87 15.41 14.75 15.22 1.3M
2022-07-15 15.11 15.45 14.86 14.88 1.1M
2022-07-14 14.85 15.24 14.68 15.11 0.7M
2022-07-13 14.64 14.95 14.45 14.92 0.9M
2022-07-12 15.03 15.03 14.46 14.49 0.9M
2022-07-11 14.85 15.15 14.80 14.94 0.7M
2022-07-08 14.96 15.13 14.93 14.98 1.1M
2022-07-07 14.85 15.04 14.68 14.81 0.8M
2022-07-06 14.90 15.08 14.61 14.74 1.1M
2022-07-05 15.20 15.31 14.76 14.94 1.0M
2022-07-04 15.24 15.30 15.03 15.23 0.9M
2022-07-01 15.29 15.54 15.13 15.19 0.7M
2022-06-30 15.27 15.46 15.24 15.29 0.9M
2022-06-29 15.80 15.80 15.25 15.27 1.7M
2022-06-28 15.20 15.71 15.13 15.58 1.5M
2022-06-27 15.19 15.27 15.05 15.24 0.9M
2022-06-24 15.20 15.27 15.09 15.17 1.1M
2022-06-23 14.72 15.14 14.72 15.13 1.4M
2022-06-22 15.00 15.05 14.71 14.72 0.6M
2022-06-21 15.01 15.12 14.82 15.00 0.9M
2022-06-20 14.88 15.08 14.78 15.00 1.0M
2022-06-17 14.80 14.89 14.56 14.82 0.6M
2022-06-16 14.66 14.92 14.65 14.81 0.6M
2022-06-15 14.79 15.02 14.67 14.73 1.1M
2022-06-14 14.61 14.81 14.36 14.79 0.8M
2022-06-13 14.77 14.86 14.56 14.80 0.5M
2022-06-10 14.47 14.85 14.41 14.81 0.6M
2022-06-09 14.85 14.89 14.48 14.58 0.9M
2022-06-08 14.86 15.09 14.54 14.85 0.9M
2022-06-07 15.20 15.23 14.85 14.92 0.8M
2022-06-06 14.94 15.16 14.80 15.10 1.0M
2022-06-02 14.91 14.97 14.66 14.94 1.0M
2022-06-01 14.72 14.92 14.61 14.81 0.8M
2022-05-31 14.50 14.75 14.35 14.72 0.8M
2022-05-30 14.49 14.58 14.30 14.57 0.5M
2022-05-27 14.54 14.62 14.28 14.41 0.6M
2022-05-26 14.32 14.41 13.97 14.37 0.6M
2022-05-25 14.00 14.32 13.97 14.32 0.7M
2022-05-24 14.75 14.84 14.00 14.00 1.5M
2022-05-23 14.56 14.80 14.56 14.75 1.1M
2022-05-20 14.61 14.96 14.60 14.66 1.0M
2022-05-19 14.51 14.78 14.42 14.76 0.7M
2022-05-18 14.56 14.86 14.56 14.70 0.5M
2022-05-17 14.75 14.76 14.43 14.62 0.5M
2022-05-16 14.88 14.88 14.54 14.75 0.8M
2022-05-13 14.60 14.78 14.51 14.69 0.8M
2022-05-12 14.37 14.64 14.31 14.60 0.9M
2022-05-11 14.58 14.88 14.36 14.39 1.2M
2022-05-10 14.09 14.55 14.09 14.49 0.7M
2022-05-09 13.98 14.39 13.95 14.26 0.7M
2022-05-06 13.63 14.16 13.63 14.01 0.7M
2022-05-05 13.95 14.27 13.84 14.08 0.8M
2022-04-29 13.42 14.06 13.41 13.99 1.3M
2022-04-28 13.49 13.80 13.17 13.31 1.0M
2022-04-27 13.49 13.75 12.85 13.67 1.5M
2022-04-26 13.80 14.02 13.04 13.09 1.5M
2022-04-25 14.82 14.94 13.65 13.83 2.2M
2022-04-22 14.98 15.36 14.81 15.16 1.3M
2022-04-21 15.48 15.65 15.00 15.05 1.5M
2022-04-20 15.47 15.97 15.45 15.57 1.3M
2022-04-19 15.65 15.74 15.44 15.48 1.2M
2022-04-18 15.50 15.85 15.23 15.64 1.3M
2022-04-15 15.36 15.64 15.00 15.58 2.2M
2022-04-14 15.48 15.51 15.29 15.37 1.1M
2022-04-13 15.22 15.52 14.98 15.38 1.7M
2022-04-12 15.00 15.32 14.67 15.27 1.6M
2022-04-11 15.18 15.39 14.85 15.02 1.6M
2022-04-08 15.41 15.59 15.17 15.20 1.4M
2022-04-07 16.10 16.10 15.41 15.48 1.7M
2022-04-06 15.70 16.13 15.58 15.94 1.3M
2022-04-01 16.20 16.20 15.66 15.71 2.4M
2022-03-31 16.00 16.45 15.87 16.34 1.9M
2022-03-30 16.15 16.32 15.89 16.26 1.4M
2022-03-29 16.39 16.43 15.92 16.08 1.3M
2022-03-28 16.58 16.58 16.07 16.30 1.3M
2022-03-25 16.49 16.85 16.46 16.62 1.3M
2022-03-24 16.66 17.16 16.41 16.51 1.5M
2022-03-23 17.20 17.20 16.75 16.78 1.5M
2022-03-22 17.27 17.31 16.89 17.00 1.9M
2022-03-21 16.86 17.25 16.68 17.25 2.7M
2022-03-18 16.21 17.17 16.21 16.76 2.9M
2022-03-17 15.60 16.85 15.60 16.45 4.4M
2022-03-16 15.30 15.70 15.10 15.58 3.1M
2022-03-15 16.34 16.49 15.01 15.07 4.8M
2022-03-14 17.06 17.28 16.42 16.43 3.8M
2022-03-11 17.20 17.39 16.38 17.30 4.9M
2022-03-10 17.78 18.05 17.30 17.40 6.1M
2022-03-09 17.37 17.77 16.88 17.67 5.8M
2022-03-08 18.45 18.64 17.08 17.30 7.3M
2022-03-07 18.32 19.29 18.32 18.39 10.3M
2022-03-04 19.93 21.33 19.30 19.40 17.2M
2022-03-03 17.35 19.49 17.19 19.44 10.5M
2022-03-02 17.03 17.33 16.96 17.29 1.1M
2022-03-01 17.00 17.20 16.86 17.10 1.2M
2022-02-28 17.20 17.22 16.86 17.00 1.0M
2022-02-25 16.93 17.68 16.93 17.20 1.8M
2022-02-24 17.18 17.32 16.56 16.80 1.8M
2022-02-23 17.18 17.27 16.99 17.18 1.0M
2022-02-22 17.03 17.32 16.97 17.09 1.2M
2022-02-21 16.96 17.36 16.80 17.24 1.5M
2022-02-18 16.80 17.14 16.60 16.97 1.3M
2022-02-17 16.96 17.37 16.77 16.95 2.1M
2022-02-16 16.70 16.97 16.47 16.89 1.8M
2022-02-15 16.47 16.82 16.11 16.69 1.5M
2022-02-14 16.10 16.51 16.04 16.37 0.9M
2022-02-11 16.69 16.69 16.16 16.20 1.3M
2022-02-10 16.70 16.91 16.59 16.68 1.2M
2022-02-09 16.75 16.85 16.66 16.81 1.2M
2022-02-08 16.52 16.77 16.36 16.74 1.2M
2022-02-07 16.56 16.69 16.21 16.48 1.8M
2022-01-28 16.03 16.47 15.96 16.23 1.2M
2022-01-27 16.62 16.62 15.79 15.89 1.3M
2022-01-26 16.49 16.64 16.18 16.32 1.0M
2022-01-25 17.19 17.29 16.31 16.33 1.9M
2022-01-24 17.43 17.49 17.14 17.20 1.1M
2022-01-21 17.39 17.50 17.13 17.45 1.2M
2022-01-20 18.33 18.39 17.12 17.30 3.3M
2022-01-19 18.07 18.41 18.07 18.35 1.1M
2022-01-18 18.73 18.93 18.13 18.13 1.9M
2022-01-17 18.26 19.06 18.26 18.74 2.0M
2022-01-14 18.92 19.06 18.25 18.29 2.7M
2022-01-13 19.14 19.30 18.77 18.88 1.5M
2022-01-12 19.11 19.49 18.91 19.09 2.4M
2022-01-11 18.60 19.17 18.40 19.06 3.3M
2022-01-10 18.05 18.78 18.05 18.43 1.9M
2022-01-07 18.92 19.05 18.24 18.30 2.2M
2022-01-06 18.64 18.96 18.51 18.87 2.0M
2022-01-05 19.30 19.32 18.47 18.74 3.8M
2022-01-04 18.16 19.62 18.03 19.50 7.0M