Fujian Longzhou Transportation Co Ltd (002682)

002682
🏛️ 중국 →
4.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.75 4.90 4.63 4.86 50.3M
2022-12-29 4.80 4.86 4.72 4.79 51.8M
2022-12-28 5.08 5.18 4.83 4.83 96.1M
2022-12-27 4.52 5.01 4.51 5.01 43.3M
2022-12-26 4.61 4.68 4.51 4.55 16.0M
2022-12-23 4.60 4.72 4.54 4.66 26.9M
2022-12-22 4.53 4.90 4.46 4.68 37.8M
2022-12-21 4.50 4.58 4.47 4.50 11.2M
2022-12-20 4.56 4.57 4.40 4.50 12.9M
2022-12-19 4.69 4.75 4.52 4.56 21.0M
2022-12-16 4.77 4.81 4.60 4.73 27.9M
2022-12-15 4.79 4.97 4.75 4.82 29.3M
2022-12-14 4.96 4.99 4.75 4.79 30.1M
2022-12-13 4.77 5.10 4.77 4.91 50.7M
2022-12-12 4.68 4.86 4.64 4.76 33.6M
2022-12-09 4.89 5.01 4.70 4.74 42.8M
2022-12-08 4.79 5.27 4.72 4.94 68.0M
2022-12-07 4.70 4.83 4.62 4.79 25.8M
2022-12-06 4.63 4.71 4.61 4.71 17.8M
2022-12-05 4.64 4.72 4.62 4.68 16.8M
2022-12-02 4.58 4.65 4.57 4.62 18.0M
2022-12-01 4.59 4.71 4.55 4.56 25.8M
2022-11-30 4.56 4.61 4.53 4.58 18.5M
2022-11-29 4.51 4.62 4.48 4.57 23.8M
2022-11-28 4.41 4.55 4.31 4.55 20.3M
2022-11-25 4.41 4.48 4.39 4.46 12.8M
2022-11-24 4.53 4.59 4.40 4.41 19.8M
2022-11-23 4.45 4.60 4.42 4.51 23.6M
2022-11-22 4.43 4.52 4.39 4.43 15.6M
2022-11-21 4.35 4.43 4.30 4.43 10.9M
2022-11-18 4.44 4.48 4.38 4.38 13.5M
2022-11-17 4.47 4.47 4.39 4.44 12.2M
2022-11-16 4.44 4.52 4.41 4.47 16.6M
2022-11-15 4.37 4.46 4.37 4.44 16.1M
2022-11-14 4.44 4.46 4.36 4.38 17.2M
2022-11-11 4.49 4.53 4.39 4.44 24.4M
2022-11-10 4.41 4.47 4.37 4.42 26.5M
2022-11-09 4.53 4.56 4.41 4.44 40.1M
2022-11-08 4.75 4.75 4.42 4.56 83.9M
2022-11-07 4.20 4.60 4.16 4.60 26.8M
2022-11-04 4.14 4.20 4.07 4.18 15.0M
2022-11-03 4.10 4.16 4.09 4.14 8.7M
2022-11-02 4.16 4.18 4.12 4.14 13.6M
2022-11-01 4.03 4.15 4.03 4.15 12.9M
2022-10-31 3.85 4.09 3.81 4.03 18.9M
2022-10-28 4.12 4.13 3.85 3.86 20.4M
2022-10-27 4.04 4.19 3.99 4.16 18.5M
2022-10-26 4.02 4.07 4.00 4.02 10.1M
2022-10-25 4.01 4.08 3.92 4.00 12.0M
2022-10-24 4.16 4.19 4.04 4.05 12.1M
2022-10-21 4.10 4.18 4.10 4.14 10.1M
2022-10-20 4.18 4.19 4.07 4.11 12.6M
2022-10-19 4.14 4.24 4.12 4.17 14.2M
2022-10-18 4.16 4.27 4.12 4.18 19.9M
2022-10-17 4.06 4.19 4.05 4.15 15.2M
2022-10-14 4.02 4.12 4.01 4.10 15.8M
2022-10-13 4.00 4.04 3.96 4.00 12.9M
2022-10-12 3.95 4.03 3.88 4.03 13.4M
2022-10-11 3.98 3.98 3.84 3.94 12.0M
2022-10-10 4.06 4.14 3.91 3.95 17.3M
2022-09-30 4.29 4.33 4.04 4.05 25.3M
2022-09-29 4.65 4.70 4.25 4.30 39.8M
2022-09-28 4.69 4.83 4.56 4.62 37.3M
2022-09-27 4.70 4.76 4.59 4.74 49.2M
2022-09-26 4.86 4.99 4.64 4.77 81.3M
2022-09-23 4.50 4.81 4.49 4.81 23.6M
2022-09-22 4.36 4.46 4.33 4.37 14.4M
2022-09-21 4.27 4.42 4.18 4.40 12.2M
2022-09-20 4.22 4.38 4.20 4.29 13.2M
2022-09-19 4.31 4.35 4.15 4.17 14.4M
2022-09-16 4.65 4.65 4.31 4.31 20.1M
2022-09-15 4.78 4.83 4.52 4.60 16.6M
2022-09-14 4.68 4.85 4.64 4.73 13.8M
2022-09-13 4.84 4.92 4.77 4.79 17.4M
2022-09-09 4.92 4.97 4.80 4.84 22.4M
2022-09-08 4.90 4.99 4.80 4.95 29.9M
2022-09-07 4.89 4.96 4.81 4.84 18.3M
2022-09-06 4.84 4.87 4.76 4.86 23.6M
2022-09-05 4.62 4.82 4.58 4.80 25.0M
2022-09-02 4.46 4.61 4.46 4.60 12.9M
2022-09-01 4.47 4.57 4.45 4.48 12.3M
2022-08-31 4.62 4.64 4.41 4.44 17.3M
2022-08-30 4.73 4.79 4.59 4.63 13.9M
2022-08-29 4.52 4.75 4.47 4.71 14.8M
2022-08-26 4.60 4.73 4.59 4.61 15.5M
2022-08-25 4.59 4.68 4.46 4.60 17.9M
2022-08-24 4.81 4.83 4.55 4.55 24.7M
2022-08-23 4.66 4.81 4.65 4.81 20.6M
2022-08-22 4.72 4.77 4.65 4.72 14.5M
2022-08-19 4.81 4.84 4.72 4.72 18.4M
2022-08-18 4.81 4.89 4.74 4.80 21.9M
2022-08-17 4.87 4.90 4.78 4.83 24.7M
2022-08-16 4.97 4.97 4.84 4.90 28.4M
2022-08-15 4.87 4.95 4.83 4.95 29.1M
2022-08-12 4.77 4.90 4.76 4.86 26.8M
2022-08-11 4.77 4.87 4.76 4.82 27.3M
2022-08-10 4.84 4.85 4.71 4.76 27.2M
2022-08-09 4.85 4.93 4.79 4.81 32.4M
2022-08-08 4.84 5.01 4.78 4.91 37.4M
2022-08-05 4.92 4.95 4.75 4.83 49.2M
2022-08-04 5.10 5.14 4.87 4.97 73.0M
2022-08-03 5.94 5.94 4.90 5.02 107.4M
2022-08-02 4.98 5.40 4.80 5.40 56.4M
2022-08-01 5.16 5.29 4.89 4.91 70.7M
2022-07-29 5.22 5.49 5.07 5.15 85.1M
2022-07-28 5.35 5.56 5.06 5.22 130.1M
2022-07-27 4.61 5.05 4.56 5.05 75.3M
2022-07-26 4.53 4.60 4.46 4.59 10.6M
2022-07-25 4.59 4.63 4.48 4.52 10.5M
2022-07-22 4.61 4.68 4.53 4.59 16.1M
2022-07-21 4.52 4.61 4.47 4.55 14.0M
2022-07-20 4.56 4.58 4.50 4.52 9.9M
2022-07-19 4.49 4.57 4.46 4.55 16.4M
2022-07-18 4.21 4.45 4.20 4.43 16.8M
2022-07-15 4.50 4.50 4.22 4.24 21.7M
2022-07-14 4.59 4.64 4.47 4.50 18.0M
2022-07-13 4.43 4.65 4.42 4.64 26.1M
2022-07-12 4.45 4.54 4.37 4.41 13.9M
2022-07-11 4.48 4.48 4.37 4.40 11.5M
2022-07-08 4.56 4.58 4.48 4.48 12.7M
2022-07-07 4.42 4.55 4.41 4.53 17.1M
2022-07-06 4.55 4.56 4.37 4.42 17.7M
2022-07-05 4.66 4.67 4.51 4.54 20.1M
2022-07-04 4.63 4.71 4.56 4.67 16.9M
2022-07-01 4.70 4.73 4.62 4.63 16.2M
2022-06-30 4.74 4.80 4.63 4.67 28.2M
2022-06-29 4.96 5.08 4.75 4.76 44.8M
2022-06-28 4.75 5.10 4.67 4.95 65.7M
2022-06-27 4.84 4.92 4.71 4.77 70.0M
2022-06-24 4.45 4.85 4.38 4.85 69.8M
2022-06-23 4.26 4.45 4.21 4.41 26.4M
2022-06-22 4.38 4.40 4.22 4.23 19.7M
2022-06-21 4.46 4.49 4.31 4.37 22.9M
2022-06-20 4.53 4.58 4.44 4.46 25.2M
2022-06-17 4.54 4.63 4.50 4.57 24.4M
2022-06-16 4.47 4.62 4.40 4.59 40.1M
2022-06-15 4.50 4.80 4.47 4.51 52.6M
2022-06-14 4.31 4.79 4.18 4.50 54.9M
2022-06-13 4.42 4.48 4.31 4.35 21.8M
2022-06-10 4.32 4.54 4.27 4.44 30.6M
2022-06-09 4.35 4.57 4.33 4.42 34.3M
2022-06-08 4.38 4.52 4.25 4.39 32.3M
2022-06-07 4.46 4.48 4.33 4.37 27.5M
2022-06-06 4.49 4.56 4.39 4.48 29.6M
2022-06-02 4.40 4.64 4.40 4.50 50.8M
2022-06-01 4.42 4.64 4.34 4.38 35.8M
2022-05-31 4.58 4.58 4.40 4.45 39.1M
2022-05-30 4.40 4.68 4.32 4.62 57.9M
2022-05-27 4.33 4.54 4.26 4.43 33.7M
2022-05-26 4.45 4.47 4.30 4.36 35.0M
2022-05-25 4.21 4.55 4.16 4.46 46.7M
2022-05-24 4.38 4.42 4.18 4.19 33.0M
2022-05-23 4.32 4.43 4.28 4.38 41.0M
2022-05-20 4.51 4.80 4.30 4.36 87.6M
2022-05-19 4.00 4.47 3.99 4.47 34.8M
2022-05-18 4.00 4.17 3.96 4.06 24.6M
2022-05-17 4.04 4.04 3.92 3.96 17.0M
2022-05-16 4.00 4.08 3.99 4.04 16.4M
2022-05-13 4.01 4.02 3.89 4.01 18.7M
2022-05-12 3.85 3.99 3.84 3.97 18.4M
2022-05-11 3.97 4.04 3.89 3.90 24.4M
2022-05-10 3.87 3.97 3.81 3.97 22.2M
2022-05-09 3.80 3.90 3.77 3.89 18.7M
2022-05-06 3.69 3.84 3.66 3.77 19.6M
2022-05-05 3.72 3.88 3.67 3.81 24.2M
2022-04-29 3.63 3.82 3.63 3.77 27.5M
2022-04-28 3.85 3.90 3.56 3.60 27.1M
2022-04-27 3.62 3.78 3.46 3.78 25.6M
2022-04-26 3.67 3.81 3.62 3.66 22.6M
2022-04-25 4.01 4.05 3.72 3.72 34.0M
2022-04-22 4.38 4.38 4.08 4.13 30.3M
2022-04-21 4.66 4.66 4.30 4.42 32.8M
2022-04-20 4.54 4.73 4.50 4.70 39.9M
2022-04-19 4.53 4.62 4.48 4.55 25.9M
2022-04-18 4.58 4.69 4.39 4.57 34.6M
2022-04-15 5.03 5.10 4.65 4.69 80.9M
2022-04-14 5.23 5.40 5.11 5.17 76.5M
2022-04-13 5.42 5.85 5.25 5.28 128.2M
2022-04-12 5.04 5.46 4.92 5.40 94.1M
2022-04-11 5.39 5.50 5.15 5.15 96.8M
2022-04-08 5.11 5.24 4.94 5.00 34.2M
2022-04-07 5.16 5.20 5.05 5.09 36.2M
2022-04-06 4.87 5.23 4.87 5.20 60.8M
2022-04-01 4.82 5.30 4.81 4.97 46.8M
2022-03-31 4.90 4.97 4.79 4.86 32.8M
2022-03-30 5.02 5.03 4.80 4.92 44.3M
2022-03-29 5.25 5.27 5.02 5.07 45.3M
2022-03-28 5.08 5.33 5.01 5.24 66.5M
2022-03-25 4.99 5.14 4.96 5.04 46.7M
2022-03-24 5.21 5.24 5.01 5.01 49.5M
2022-03-23 5.26 5.40 5.09 5.14 81.9M
2022-03-22 5.18 5.65 5.12 5.34 138.4M
2022-03-21 4.68 5.14 4.68 5.14 32.3M
2022-03-18 4.60 4.74 4.52 4.67 23.5M
2022-03-17 4.60 4.72 4.55 4.62 28.6M
2022-03-16 4.50 4.58 4.30 4.57 27.8M
2022-03-15 4.75 4.78 4.42 4.44 34.1M
2022-03-14 5.01 5.05 4.72 4.72 40.1M
2022-03-11 4.82 5.09 4.73 5.00 71.7M
2022-03-10 4.50 4.91 4.47 4.91 34.0M
2022-03-09 4.84 4.85 4.33 4.46 50.5M
2022-03-08 5.06 5.10 4.76 4.81 39.7M
2022-03-07 5.12 5.25 5.07 5.11 37.2M
2022-03-04 5.24 5.28 5.06 5.08 60.0M
2022-03-03 5.18 5.56 5.13 5.40 102.1M
2022-03-02 5.00 5.17 4.94 5.12 55.9M
2022-03-01 4.88 4.94 4.83 4.93 23.8M
2022-02-28 5.03 5.04 4.85 4.92 32.8M
2022-02-25 5.05 5.05 4.90 5.03 53.3M
2022-02-24 5.00 5.31 4.95 5.10 80.0M
2022-02-23 4.88 5.13 4.81 5.01 45.9M
2022-02-22 5.00 5.04 4.78 4.81 31.3M
2022-02-21 4.77 4.95 4.77 4.94 26.1M
2022-02-18 4.75 4.83 4.71 4.81 18.4M
2022-02-17 4.91 5.03 4.76 4.77 33.3M
2022-02-16 4.85 4.95 4.78 4.91 22.1M
2022-02-15 4.89 4.96 4.77 4.82 24.7M
2022-02-14 4.79 5.01 4.77 4.87 28.4M
2022-02-11 4.96 4.97 4.75 4.78 26.6M
2022-02-10 5.10 5.14 4.92 4.97 26.2M
2022-02-09 5.05 5.12 4.93 5.09 23.3M
2022-02-08 4.92 5.08 4.86 5.01 22.3M
2022-02-07 4.94 4.95 4.80 4.90 19.6M
2022-01-28 4.76 4.95 4.70 4.84 35.4M
2022-01-27 4.87 4.87 4.64 4.64 21.3M
2022-01-26 4.83 4.94 4.74 4.86 21.9M
2022-01-25 5.14 5.14 4.83 4.88 30.2M
2022-01-24 5.08 5.17 5.03 5.13 20.1M
2022-01-21 5.12 5.24 5.09 5.18 32.1M
2022-01-20 5.29 5.33 5.11 5.11 37.6M
2022-01-19 5.33 5.39 5.21 5.28 39.5M
2022-01-18 5.40 5.52 5.28 5.33 42.5M
2022-01-17 5.36 5.54 5.30 5.45 47.0M
2022-01-14 5.72 5.85 5.46 5.56 76.9M
2022-01-13 5.50 5.67 5.43 5.60 58.6M
2022-01-12 5.44 5.61 5.39 5.57 56.5M
2022-01-11 5.62 5.70 5.33 5.38 68.5M
2022-01-10 5.65 5.69 5.47 5.69 49.0M
2022-01-07 5.83 5.93 5.67 5.71 75.0M
2022-01-06 5.68 6.05 5.63 5.93 108.8M
2022-01-05 5.71 5.88 5.50 5.78 100.1M
2022-01-04 5.75 5.86 5.61 5.81 87.7M