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
2023-12-29 16.14 16.36 16.03 16.36 1.0M
2023-12-28 15.81 16.22 15.41 16.13 1.6M
2023-12-27 15.48 15.78 15.34 15.66 0.9M
2023-12-26 15.73 15.77 15.37 15.39 0.9M
2023-12-25 15.94 15.94 15.64 15.73 0.8M
2023-12-22 16.25 16.30 15.85 15.94 1.1M
2023-12-21 16.00 16.21 15.58 16.19 1.7M
2023-12-20 15.96 16.40 15.95 16.06 1.4M
2023-12-19 15.86 16.10 15.63 15.99 1.0M
2023-12-18 16.08 16.08 15.77 15.82 1.0M
2023-12-15 16.24 16.28 16.01 16.10 0.8M
2023-12-14 16.22 16.42 16.17 16.22 0.7M
2023-12-13 16.09 16.40 15.95 16.19 1.5M
2023-12-12 16.02 16.13 15.95 16.10 1.1M
2023-12-11 15.98 16.29 15.81 16.06 1.6M
2023-12-08 16.42 16.52 15.98 15.98 1.2M
2023-12-07 16.56 16.59 16.24 16.34 1.0M
2023-12-06 16.59 16.73 16.36 16.47 1.0M
2023-12-05 16.75 16.78 16.40 16.41 1.2M
2023-12-04 16.80 16.88 16.53 16.76 1.3M
2023-12-01 16.65 16.85 16.47 16.67 1.3M
2023-11-30 16.93 17.02 16.61 16.76 1.4M
2023-11-29 17.10 17.14 16.88 16.97 1.0M
2023-11-28 16.88 17.06 16.72 17.03 1.4M
2023-11-27 16.72 16.94 16.61 16.79 1.3M
2023-11-24 16.95 16.95 16.56 16.74 1.3M
2023-11-23 16.62 16.94 16.61 16.91 0.9M
2023-11-22 16.91 17.09 16.65 16.66 1.1M
2023-11-21 17.16 17.19 16.89 16.92 1.3M
2023-11-20 16.92 17.21 16.82 17.16 1.7M
2023-11-17 16.69 16.87 16.60 16.83 1.0M
2023-11-16 16.80 16.88 16.65 16.69 1.1M
2023-11-15 16.81 16.88 16.70 16.84 1.2M
2023-11-14 16.84 16.89 16.61 16.73 1.2M
2023-11-13 16.56 16.83 16.56 16.83 1.3M
2023-11-10 16.55 16.65 16.40 16.56 0.9M
2023-11-09 16.80 16.80 16.48 16.58 1.5M
2023-11-08 16.69 16.88 16.59 16.70 1.4M
2023-11-07 16.76 16.81 16.58 16.76 1.7M
2023-11-06 16.64 16.78 16.49 16.72 1.5M
2023-11-03 16.11 16.74 16.11 16.53 2.1M
2023-11-02 16.32 16.32 16.09 16.10 1.7M
2023-11-01 15.93 16.49 15.87 16.33 2.7M
2023-10-31 16.08 16.22 15.86 15.95 1.6M
2023-10-30 15.87 16.16 15.72 16.14 2.1M
2023-10-27 16.16 16.41 15.98 16.02 2.8M
2023-10-26 16.53 16.57 16.00 16.35 2.1M
2023-10-25 16.13 16.78 16.11 16.56 2.4M
2023-10-24 15.67 16.03 15.54 15.98 1.7M
2023-10-23 16.19 16.25 15.68 15.83 1.5M
2023-10-20 16.38 16.70 16.16 16.23 1.1M
2023-10-19 16.40 16.77 16.25 16.44 1.3M
2023-10-18 16.61 16.71 16.40 16.49 1.5M
2023-10-17 16.89 16.89 16.57 16.73 1.2M
2023-10-16 16.80 16.82 16.44 16.73 1.7M
2023-10-13 17.28 17.28 16.66 16.69 1.6M
2023-10-12 17.49 17.64 17.16 17.20 1.4M
2023-10-11 17.56 17.60 17.16 17.40 1.6M
2023-10-10 17.92 17.96 17.44 17.51 1.5M
2023-10-09 18.20 18.25 17.77 17.85 2.3M
2023-09-28 17.92 18.18 17.83 18.14 1.6M
2023-09-27 17.52 18.04 17.36 17.90 1.6M
2023-09-26 17.17 17.65 17.12 17.59 1.5M
2023-09-25 17.21 17.42 17.10 17.27 0.8M
2023-09-22 16.86 17.26 16.77 17.24 0.9M
2023-09-21 16.92 17.03 16.73 16.86 0.7M
2023-09-20 17.05 17.16 16.85 16.88 0.9M
2023-09-19 17.40 17.40 16.85 16.92 0.9M
2023-09-18 17.02 17.48 16.83 17.26 1.0M
2023-09-15 17.24 17.28 16.87 16.92 1.0M
2023-09-14 17.25 17.30 16.94 17.05 1.0M
2023-09-13 17.52 17.57 17.10 17.25 1.1M
2023-09-12 17.75 17.79 17.48 17.52 0.8M
2023-09-11 17.80 17.86 17.55 17.70 1.2M
2023-09-08 17.73 17.89 17.56 17.70 1.0M
2023-09-07 17.93 17.94 17.60 17.61 1.2M
2023-09-06 17.83 17.97 17.71 17.94 1.2M
2023-09-05 17.84 17.97 17.71 17.79 0.9M
2023-09-04 17.94 18.06 17.68 17.85 1.5M
2023-09-01 17.78 17.83 17.42 17.71 1.6M
2023-08-31 17.73 17.86 17.58 17.63 1.5M
2023-08-30 17.34 17.92 17.18 17.76 2.0M
2023-08-29 16.18 17.38 16.15 17.30 2.8M
2023-08-28 16.95 17.16 16.04 16.14 2.4M
2023-08-25 16.71 16.78 16.06 16.15 1.5M
2023-08-24 17.02 17.02 16.50 16.77 1.8M
2023-08-23 17.10 17.27 16.81 17.01 1.8M
2023-08-22 17.12 17.20 16.72 17.18 1.6M
2023-08-21 17.02 17.29 16.95 16.97 1.3M
2023-08-18 17.00 17.33 16.85 17.00 1.5M
2023-08-17 16.59 17.08 16.43 17.03 1.5M
2023-08-16 16.79 16.87 16.54 16.55 1.3M
2023-08-15 17.10 17.12 16.55 16.72 1.9M
2023-08-14 16.85 16.96 16.65 16.95 1.0M
2023-08-11 17.14 17.21 16.82 16.84 1.3M
2023-08-10 17.08 17.19 16.90 17.16 0.8M
2023-08-09 17.28 17.30 16.94 17.00 1.4M
2023-08-08 17.22 17.39 17.19 17.34 0.9M
2023-08-07 17.34 17.47 17.12 17.29 1.3M
2023-08-04 17.34 17.47 17.11 17.31 1.7M
2023-08-03 17.62 17.76 17.26 17.30 1.6M
2023-08-02 17.52 17.86 17.41 17.79 1.2M
2023-08-01 17.72 17.79 17.33 17.51 1.5M
2023-07-31 18.08 18.16 17.67 17.69 1.7M
2023-07-28 17.91 18.05 17.71 17.88 1.2M
2023-07-27 18.18 18.32 17.86 17.90 1.2M
2023-07-26 18.60 18.61 18.07 18.16 1.3M
2023-07-25 18.38 18.72 18.12 18.60 1.8M
2023-07-24 18.20 18.42 18.08 18.12 1.0M
2023-07-21 18.55 18.89 18.18 18.25 1.7M
2023-07-20 18.71 19.08 18.47 18.55 2.2M
2023-07-19 18.75 18.78 18.46 18.68 1.6M
2023-07-18 18.62 18.86 18.51 18.78 1.6M
2023-07-17 18.36 18.73 18.27 18.67 2.6M
2023-07-14 18.36 18.58 18.34 18.39 1.2M
2023-07-13 18.29 18.50 18.21 18.45 1.4M
2023-07-12 18.51 18.78 18.21 18.28 2.0M
2023-07-11 18.37 18.68 17.87 18.50 3.3M
2023-07-10 18.31 18.50 17.92 17.97 1.7M
2023-07-07 18.39 18.58 18.32 18.38 2.2M
2023-07-06 18.41 18.66 18.27 18.51 1.6M
2023-07-05 18.31 18.70 18.26 18.41 1.9M
2023-07-04 18.22 18.45 18.21 18.37 1.4M
2023-07-03 18.29 18.50 18.01 18.15 1.8M
2023-06-30 18.03 18.31 17.83 18.27 2.0M
2023-06-29 17.38 17.96 17.10 17.90 2.1M
2023-06-28 17.15 17.41 16.68 17.40 1.6M
2023-06-27 16.58 17.10 16.36 17.09 1.6M
2023-06-26 16.83 16.95 16.40 16.40 1.3M
2023-06-21 16.88 17.05 16.67 16.75 1.4M
2023-06-20 16.88 17.02 16.68 16.86 1.4M
2023-06-19 17.18 17.35 16.93 17.10 1.3M
2023-06-16 17.23 17.29 17.07 17.17 1.2M
2023-06-15 17.06 17.34 16.88 17.19 1.6M
2023-06-14 16.96 17.20 16.63 17.00 2.0M
2023-06-13 16.66 16.93 16.58 16.88 2.1M
2023-06-12 16.52 16.67 16.18 16.60 1.7M
2023-06-09 16.47 16.66 16.36 16.58 2.4M
2023-06-08 16.74 16.91 16.55 16.56 1.6M
2023-06-07 16.92 16.93 16.50 16.74 1.7M
2023-06-06 17.22 17.35 16.77 16.87 1.8M
2023-06-05 17.57 17.64 17.22 17.31 1.4M
2023-06-02 17.75 17.99 17.46 17.53 1.5M
2023-06-01 17.93 18.23 17.41 17.74 2.9M
2023-05-31 18.01 18.23 17.75 17.76 1.8M
2023-05-30 17.71 18.36 17.71 18.08 3.1M
2023-05-29 18.26 18.58 17.79 17.89 5.9M
2023-05-26 18.64 19.78 18.49 18.70 9.9M
2023-05-25 18.10 18.58 17.90 18.45 3.5M
2023-05-24 17.77 17.99 17.71 17.81 1.1M
2023-05-23 18.08 18.37 17.78 17.85 1.4M
2023-05-22 17.89 18.20 17.51 18.13 2.3M
2023-05-19 17.79 17.85 17.58 17.71 1.2M
2023-05-18 17.49 17.85 17.39 17.74 2.4M
2023-05-17 17.22 17.48 16.86 17.47 1.3M
2023-05-16 17.06 17.20 16.78 17.09 1.0M
2023-05-15 16.65 17.09 16.64 16.88 1.0M
2023-05-12 16.93 16.93 16.63 16.65 0.7M
2023-05-11 16.77 16.93 16.67 16.83 0.7M
2023-05-10 16.68 16.94 16.58 16.77 1.0M
2023-05-09 17.30 17.40 16.80 16.81 1.2M
2023-05-08 17.50 17.57 17.17 17.39 1.2M
2023-05-05 17.63 17.65 17.32 17.34 1.2M
2023-05-04 17.51 17.75 17.34 17.59 1.5M
2023-04-28 16.97 17.52 16.66 17.51 1.8M
2023-04-27 16.58 17.22 16.56 16.96 1.4M
2023-04-26 15.88 16.85 15.88 16.65 1.6M
2023-04-25 16.41 16.45 15.72 15.90 1.6M
2023-04-24 16.77 16.97 16.16 16.29 1.5M
2023-04-21 17.45 17.65 16.73 16.77 1.6M
2023-04-20 17.56 17.56 17.17 17.33 0.9M
2023-04-19 17.59 17.60 17.40 17.48 0.7M
2023-04-18 17.34 17.74 17.34 17.52 1.2M
2023-04-17 17.37 17.60 17.32 17.54 1.2M
2023-04-14 17.38 17.62 17.22 17.33 1.0M
2023-04-13 17.47 17.68 17.32 17.32 1.4M
2023-04-12 17.03 17.18 16.86 17.17 1.2M
2023-04-11 17.09 17.19 16.83 16.92 1.1M
2023-04-10 17.60 17.60 17.00 17.08 2.0M
2023-04-07 17.73 17.81 17.46 17.56 1.1M
2023-04-06 17.56 17.73 17.27 17.65 1.1M
2023-04-04 18.02 18.13 17.48 17.56 1.3M
2023-04-03 17.94 18.10 17.71 18.00 1.7M
2023-03-31 17.98 18.05 17.83 17.93 1.0M
2023-03-30 18.18 18.30 17.94 17.98 1.1M
2023-03-29 18.32 18.61 18.18 18.19 1.1M
2023-03-28 18.17 18.91 18.17 18.43 2.7M
2023-03-27 18.21 18.53 18.19 18.26 1.3M
2023-03-24 17.81 18.69 17.75 18.33 2.0M
2023-03-23 17.76 18.63 17.64 17.94 2.3M
2023-03-22 17.53 17.86 17.36 17.72 1.0M
2023-03-21 17.34 17.58 17.26 17.52 1.3M
2023-03-20 16.99 17.62 16.72 17.45 2.3M
2023-03-17 17.20 17.23 16.80 16.88 1.3M
2023-03-16 17.74 17.74 16.90 16.91 2.1M
2023-03-15 17.63 18.35 17.47 17.60 2.5M
2023-03-14 18.71 18.94 17.39 17.63 4.2M
2023-03-13 17.91 19.88 17.88 18.90 3.9M
2023-03-10 17.80 18.05 17.58 17.75 0.9M
2023-03-09 18.05 18.05 17.74 17.91 0.6M
2023-03-08 17.90 18.01 17.79 17.82 0.8M
2023-03-07 18.63 18.63 17.89 17.90 1.2M
2023-03-06 18.61 18.61 18.19 18.48 1.3M
2023-03-03 18.60 18.70 18.40 18.49 0.9M
2023-03-02 18.16 18.95 18.16 18.63 1.4M
2023-03-01 18.02 18.48 17.88 18.34 1.3M
2023-02-28 17.79 18.09 17.75 18.01 1.2M
2023-02-27 17.91 18.05 17.73 17.73 1.0M
2023-02-24 17.91 18.20 17.80 17.91 1.1M
2023-02-23 18.10 18.10 17.88 18.03 0.6M
2023-02-22 18.10 18.12 17.80 17.96 1.0M
2023-02-21 17.96 18.27 17.96 18.18 1.2M
2023-02-20 17.93 18.11 17.73 18.00 1.3M
2023-02-17 18.49 18.66 17.90 17.93 1.4M
2023-02-16 19.04 19.04 18.18 18.44 1.7M
2023-02-15 18.95 19.12 18.71 18.89 1.0M
2023-02-14 19.19 19.19 18.78 18.81 1.4M
2023-02-13 18.16 19.26 18.10 19.00 2.9M
2023-02-10 18.15 18.29 18.00 18.18 0.7M
2023-02-09 18.14 18.24 18.01 18.15 0.9M
2023-02-08 18.13 18.26 17.93 18.08 1.2M
2023-02-07 17.68 18.13 17.57 18.13 1.5M
2023-02-06 17.77 17.86 17.56 17.66 0.9M
2023-02-03 17.60 17.91 17.46 17.76 1.4M
2023-02-02 17.57 17.85 17.37 17.60 1.7M
2023-02-01 17.33 17.54 17.22 17.45 1.2M
2023-01-31 17.12 17.37 17.06 17.25 1.7M
2023-01-30 17.25 17.55 17.14 17.20 1.5M
2023-01-20 17.09 17.27 17.07 17.11 0.9M
2023-01-19 17.00 17.27 16.95 17.09 0.7M
2023-01-18 17.11 17.11 16.66 17.03 1.1M
2023-01-17 16.88 17.05 16.76 16.93 0.9M
2023-01-16 16.79 16.94 16.67 16.81 1.2M
2023-01-13 17.10 17.10 16.68 16.76 1.0M
2023-01-12 16.89 17.09 16.81 16.94 1.1M
2023-01-11 17.22 17.28 16.87 16.90 2.1M
2023-01-10 16.78 17.41 16.78 17.15 3.2M
2023-01-09 17.05 17.20 16.57 16.77 4.4M
2023-01-06 16.10 16.32 16.10 16.19 1.6M
2023-01-05 16.47 16.47 16.07 16.17 1.5M
2023-01-04 16.31 16.45 16.12 16.32 2.1M
2023-01-03 16.30 16.50 16.09 16.38 2.4M