Guangdong Liantai Environmental Protection Co Ltd (603797)

603797
🏛️ 중국 →
4.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.53 4.53 4.48 4.49 340.1K
09:35 4.50 4.52 4.48 4.48 115.8K
09:40 4.48 4.49 4.47 4.48 177.5K
09:45 4.48 4.49 4.47 4.48 139.0K
09:50 4.49 4.49 4.46 4.46 298.9K
09:55 4.47 4.47 4.45 4.46 250.0K
10:00 4.46 4.46 4.44 4.46 238.4K
10:05 4.46 4.47 4.45 4.45 55.2K
10:10 4.45 4.46 4.45 4.46 245.8K
10:15 4.46 4.46 4.45 4.46 59.0K
10:20 4.45 4.46 4.44 4.44 130.4K
10:25 4.45 4.46 4.44 4.46 119.2K
10:30 4.46 4.47 4.46 4.47 134.9K
10:35 4.46 4.46 4.45 4.46 125.7K
10:40 4.46 4.46 4.44 4.45 122.4K
10:45 4.45 4.45 4.44 4.44 79.7K
10:50 4.45 4.45 4.44 4.45 22.1K
10:55 4.45 4.45 4.44 4.45 24.5K
11:00 4.44 4.45 4.44 4.45 47.2K
11:05 4.45 4.45 4.44 4.44 66.6K
11:10 4.44 4.45 4.44 4.44 12.8K
11:15 4.45 4.45 4.44 4.45 28.9K
11:20 4.44 4.46 4.44 4.46 102.1K
11:25 4.45 4.46 4.45 4.46 9.7K
13:00 4.46 4.46 4.45 4.45 101.1K
13:05 4.45 4.47 4.45 4.46 46.2K
13:10 4.47 4.47 4.46 4.46 3.6K
13:15 4.46 4.47 4.46 4.47 107.5K
13:20 4.46 4.46 4.45 4.46 39.8K
13:25 4.46 4.46 4.45 4.45 14.1K
13:30 4.45 4.46 4.45 4.45 185.0K
13:35 4.45 4.46 4.44 4.44 80.7K
13:40 4.45 4.46 4.44 4.44 110.5K
13:45 4.44 4.46 4.44 4.45 68.6K
13:50 4.45 4.46 4.45 4.45 25.9K
13:55 4.46 4.46 4.45 4.46 29.9K
14:00 4.45 4.46 4.44 4.44 72.0K
14:05 4.44 4.45 4.44 4.44 109.5K
14:10 4.45 4.46 4.44 4.46 77.5K
14:15 4.45 4.46 4.45 4.46 68.4K
14:20 4.46 4.47 4.46 4.46 4.2K
14:25 4.46 4.47 4.46 4.46 101.6K
14:30 4.46 4.47 4.45 4.47 91.6K
14:35 4.46 4.48 4.46 4.46 203.2K
14:40 4.47 4.48 4.46 4.46 181.8K
14:45 4.46 4.47 4.46 4.46 38.2K
14:50 4.47 4.48 4.46 4.47 171.6K
14:55 4.47 4.48 4.46 4.48 93.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.46 4.56 4.42 4.54 4.4M
2025-09-25 4.53 4.55 4.45 4.46 4.7M
2025-09-24 4.43 4.53 4.40 4.53 6.1M
2025-09-23 4.48 4.48 4.31 4.44 7.6M
2025-09-22 4.54 4.54 4.44 4.48 5.0M
2025-09-19 4.63 4.63 4.47 4.52 6.7M
2025-09-18 4.70 4.70 4.55 4.60 6.8M
2025-09-17 4.71 4.71 4.65 4.67 5.1M
2025-09-16 4.68 4.73 4.65 4.72 5.7M
2025-09-15 4.70 4.71 4.64 4.67 4.2M
2025-09-12 4.71 4.73 4.68 4.69 4.1M
2025-09-11 4.70 4.72 4.62 4.72 6.2M
2025-09-10 4.70 4.71 4.63 4.70 3.8M
2025-09-09 4.71 4.72 4.65 4.70 3.9M
2025-09-08 4.63 4.72 4.61 4.71 7.3M
2025-09-05 4.60 4.61 4.52 4.61 5.9M
2025-09-04 4.53 4.64 4.50 4.58 7.9M
2025-09-03 4.65 4.68 4.52 4.53 5.7M
2025-09-02 4.67 4.73 4.55 4.66 6.4M
2025-09-01 4.55 4.68 4.46 4.67 11.8M
2025-08-29 4.57 4.62 4.51 4.53 5.2M
2025-08-28 4.63 4.71 4.43 4.56 12.6M
2025-08-27 4.79 4.81 4.64 4.64 9.8M
2025-08-26 4.76 4.79 4.73 4.78 8.1M
2025-08-25 4.78 4.80 4.73 4.76 6.9M
2025-08-22 4.77 4.78 4.71 4.77 7.1M
2025-08-21 4.72 4.79 4.70 4.78 9.3M
2025-08-20 4.71 4.72 4.66 4.72 6.5M
2025-08-19 4.74 4.78 4.71 4.77 6.9M
2025-08-18 4.73 4.77 4.72 4.74 7.2M
2025-08-15 4.67 4.75 4.66 4.74 5.2M
2025-08-14 4.75 4.77 4.66 4.66 6.5M
2025-08-13 4.78 4.79 4.73 4.75 5.3M
2025-08-12 4.81 4.81 4.75 4.78 5.5M
2025-08-11 4.75 4.81 4.72 4.81 9.6M
2025-08-08 4.74 4.75 4.68 4.73 6.2M
2025-08-07 4.74 4.77 4.71 4.72 4.6M
2025-08-06 4.76 4.76 4.70 4.73 7.3M
2025-08-05 4.72 4.77 4.71 4.76 8.1M
2025-08-04 4.68 4.72 4.63 4.70 11.2M
2025-08-01 4.72 4.83 4.68 4.70 15.1M
2025-07-31 4.82 4.83 4.71 4.73 8.5M
2025-07-30 4.92 4.92 4.79 4.82 14.0M
2025-07-29 5.12 5.14 4.87 4.91 19.2M
2025-07-28 5.11 5.24 5.11 5.16 17.2M
2025-07-25 4.99 5.34 4.92 5.17 27.3M
2025-07-24 4.84 5.07 4.82 5.06 26.7M
2025-07-23 4.76 4.98 4.70 4.88 17.5M
2025-07-22 4.72 4.75 4.67 4.74 6.1M
2025-07-21 4.68 4.73 4.65 4.72 6.7M
2025-07-18 4.63 4.68 4.60 4.66 5.3M
2025-07-17 4.65 4.66 4.60 4.61 5.5M
2025-07-16 4.61 4.68 4.58 4.67 7.8M
2025-07-15 4.67 4.70 4.54 4.58 5.7M
2025-07-14 4.60 4.70 4.59 4.68 5.1M
2025-07-11 4.60 4.62 4.55 4.61 5.4M
2025-07-10 4.58 4.60 4.54 4.60 4.5M
2025-07-09 4.59 4.61 4.56 4.57 4.5M
2025-07-08 4.58 4.62 4.55 4.58 5.5M
2025-07-07 4.54 4.60 4.54 4.59 5.7M
2025-07-04 4.58 4.60 4.53 4.55 5.9M
2025-07-03 4.57 4.59 4.55 4.58 4.1M
2025-07-02 4.55 4.58 4.52 4.58 4.3M
2025-07-01 4.47 4.56 4.47 4.56 9.9M
2025-06-30 4.48 4.52 4.45 4.47 5.3M
2025-06-27 4.49 4.53 4.46 4.49 5.7M
2025-06-26 4.50 4.50 4.42 4.46 5.0M
2025-06-25 4.46 4.49 4.44 4.48 5.8M
2025-06-24 4.38 4.48 4.35 4.46 6.5M
2025-06-23 4.27 4.40 4.24 4.39 5.4M
2025-06-20 4.26 4.28 4.24 4.27 4.6M
2025-06-19 4.37 4.37 4.24 4.27 7.6M
2025-06-18 4.42 4.44 4.35 4.37 9.2M
2025-06-17 4.45 4.47 4.41 4.45 4.9M
2025-06-16 4.41 4.51 4.41 4.45 5.3M
2025-06-13 4.47 4.49 4.42 4.44 6.9M
2025-06-12 4.44 4.49 4.43 4.48 7.5M
2025-06-11 4.49 4.50 4.44 4.46 8.3M
2025-06-10 4.52 4.60 4.45 4.49 15.9M
2025-06-09 4.44 4.52 4.43 4.52 17.3M
2025-06-06 4.43 4.47 4.40 4.45 10.4M
2025-06-05 4.47 4.48 4.40 4.42 12.6M
2025-06-04 4.53 4.55 4.42 4.48 17.1M
2025-06-03 4.50 4.53 4.39 4.47 24.0M
2025-05-30 4.89 4.90 4.50 4.52 51.8M
2025-05-29 4.30 4.73 4.26 4.73 29.2M
2025-05-28 4.26 4.37 4.26 4.30 6.5M
2025-05-27 4.21 4.27 4.19 4.26 3.8M
2025-05-26 4.13 4.23 4.13 4.22 3.5M
2025-05-23 4.21 4.22 4.14 4.15 5.4M
2025-05-22 4.24 4.28 4.17 4.19 5.6M
2025-05-21 4.27 4.29 4.21 4.24 4.0M
2025-05-20 4.26 4.28 4.22 4.27 3.8M
2025-05-19 4.22 4.26 4.20 4.26 4.8M
2025-05-16 4.21 4.23 4.17 4.20 3.7M
2025-05-15 4.16 4.22 4.16 4.18 4.3M
2025-05-14 4.21 4.22 4.14 4.18 4.3M
2025-05-13 4.21 4.25 4.18 4.21 3.4M
2025-05-12 4.27 4.30 4.19 4.21 4.9M
2025-05-09 4.23 4.27 4.19 4.26 7.7M
2025-05-08 4.18 4.22 4.18 4.21 3.7M
2025-05-07 4.22 4.24 4.17 4.20 6.0M
2025-05-06 4.09 4.23 4.09 4.21 8.7M
2025-04-30 4.06 4.14 4.06 4.09 5.8M
2025-04-29 3.99 4.09 3.97 4.06 5.2M
2025-04-28 4.05 4.05 3.94 3.99 4.2M
2025-04-25 3.97 4.05 3.97 4.03 4.4M
2025-04-24 3.98 4.02 3.95 4.00 3.7M
2025-04-23 3.97 4.00 3.95 3.98 3.8M
2025-04-22 3.90 3.97 3.89 3.97 4.9M
2025-04-21 3.89 3.93 3.89 3.90 2.8M
2025-04-18 3.90 3.92 3.85 3.91 3.0M
2025-04-17 3.84 3.92 3.80 3.89 4.8M
2025-04-16 3.87 3.89 3.77 3.84 3.8M
2025-04-15 3.84 3.88 3.83 3.88 2.7M
2025-04-14 3.85 3.89 3.83 3.84 3.8M
2025-04-11 3.82 3.87 3.80 3.81 3.7M
2025-04-10 3.83 3.89 3.82 3.84 4.9M
2025-04-09 3.69 3.80 3.55 3.78 6.8M
2025-04-08 3.66 3.78 3.66 3.74 6.7M
2025-04-07 3.96 3.97 3.68 3.68 10.4M
2025-04-03 4.05 4.10 4.03 4.09 5.2M
2025-04-02 4.03 4.09 4.00 4.07 5.4M
2025-04-01 3.98 4.08 3.94 4.03 5.7M
2025-03-31 3.98 4.02 3.93 3.97 6.2M
2025-03-28 4.08 4.10 4.00 4.01 5.1M
2025-03-27 4.15 4.15 4.04 4.09 6.1M
2025-03-26 4.07 4.16 4.06 4.14 5.4M
2025-03-25 4.04 4.10 4.00 4.09 5.9M
2025-03-24 4.14 4.17 3.98 4.06 8.8M
2025-03-21 4.13 4.20 4.12 4.17 6.6M
2025-03-20 4.16 4.19 4.12 4.15 4.4M
2025-03-19 4.18 4.20 4.13 4.15 4.6M
2025-03-18 4.19 4.23 4.16 4.18 5.6M
2025-03-17 4.11 4.21 4.10 4.19 8.1M
2025-03-14 4.04 4.11 4.03 4.10 7.4M
2025-03-13 4.02 4.05 3.97 4.04 4.4M
2025-03-12 4.07 4.07 4.01 4.04 4.3M
2025-03-11 4.00 4.05 3.98 4.04 4.3M
2025-03-10 3.99 4.07 3.98 4.02 4.3M
2025-03-07 3.95 4.02 3.94 3.98 4.0M
2025-03-06 3.93 3.98 3.91 3.97 3.8M
2025-03-05 3.99 4.01 3.87 3.92 5.0M
2025-03-04 3.97 4.00 3.93 3.99 2.4M
2025-03-03 3.96 4.01 3.95 3.97 4.6M
2025-02-28 4.02 4.04 3.93 3.95 4.1M
2025-02-27 4.07 4.08 3.97 4.03 4.1M
2025-02-26 4.00 4.07 3.99 4.06 3.6M
2025-02-25 4.02 4.03 3.98 3.99 2.4M
2025-02-24 3.97 4.05 3.95 4.03 4.9M
2025-02-21 4.01 4.03 3.93 3.97 3.3M
2025-02-20 4.00 4.02 3.97 4.01 3.5M
2025-02-19 3.96 4.00 3.96 3.99 3.6M
2025-02-18 4.07 4.08 3.95 3.97 5.1M
2025-02-17 4.01 4.10 4.00 4.08 4.8M
2025-02-14 4.01 4.05 3.99 4.00 3.2M
2025-02-13 4.06 4.09 4.03 4.03 3.4M
2025-02-12 4.07 4.11 4.03 4.06 3.6M
2025-02-11 4.08 4.08 4.03 4.08 3.3M
2025-02-10 4.04 4.10 4.04 4.08 3.8M
2025-02-07 4.00 4.07 4.00 4.05 5.1M
2025-02-06 3.95 4.01 3.90 4.01 4.5M
2025-02-05 3.97 4.01 3.93 3.96 3.7M
2025-01-27 3.92 4.03 3.92 3.96 4.9M
2025-01-24 3.89 3.92 3.84 3.91 3.6M
2025-01-23 3.91 3.96 3.89 3.89 3.3M
2025-01-22 3.91 3.94 3.86 3.89 3.6M
2025-01-21 3.97 4.00 3.91 3.95 3.7M
2025-01-20 3.93 4.00 3.89 3.97 4.8M
2025-01-17 3.90 3.92 3.84 3.91 2.6M
2025-01-16 3.89 3.96 3.87 3.89 3.9M
2025-01-15 3.90 3.90 3.83 3.89 2.8M
2025-01-14 3.76 3.89 3.76 3.88 3.7M
2025-01-13 3.71 3.77 3.67 3.76 3.0M
2025-01-10 3.84 3.84 3.73 3.74 3.4M
2025-01-09 3.81 3.87 3.80 3.83 3.7M
2025-01-08 3.86 3.87 3.75 3.84 4.6M
2025-01-07 3.80 3.86 3.77 3.85 4.1M
2025-01-06 3.83 3.86 3.70 3.80 4.4M
2025-01-03 3.96 3.97 3.79 3.81 6.3M
2025-01-02 3.99 4.05 3.90 3.92 6.6M