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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.92 7.02 6.91 6.98 1.8M
2021-12-30 6.86 6.95 6.86 6.92 1.2M
2021-12-29 6.86 6.91 6.81 6.88 1.3M
2021-12-28 6.91 6.92 6.85 6.87 1.1M
2021-12-27 6.83 6.94 6.83 6.90 1.4M
2021-12-24 7.00 7.03 6.85 6.90 2.3M
2021-12-23 7.14 7.14 7.00 7.00 1.8M
2021-12-22 7.18 7.22 7.07 7.10 2.9M
2021-12-21 6.99 7.22 6.90 7.15 6.8M
2021-12-20 6.90 7.03 6.85 6.95 4.2M
2021-12-17 6.92 6.94 6.88 6.90 2.4M
2021-12-16 6.86 6.98 6.85 6.89 2.3M
2021-12-15 6.87 6.91 6.84 6.86 2.7M
2021-12-14 6.78 6.88 6.77 6.88 2.3M
2021-12-13 6.81 6.85 6.80 6.81 1.4M
2021-12-10 6.85 6.90 6.81 6.81 1.2M
2021-12-09 6.76 6.88 6.70 6.88 3.2M
2021-12-08 6.74 6.83 6.71 6.79 2.0M
2021-12-07 6.74 6.79 6.68 6.73 1.4M
2021-12-06 6.86 6.86 6.73 6.74 2.1M
2021-12-03 6.84 6.88 6.82 6.85 1.2M
2021-12-02 6.88 6.92 6.82 6.83 1.4M
2021-12-01 6.75 6.89 6.72 6.89 2.2M
2021-11-30 6.71 6.79 6.71 6.76 1.2M
2021-11-29 6.71 6.72 6.65 6.68 1.2M
2021-11-26 6.80 6.83 6.73 6.78 1.5M
2021-11-25 6.72 6.81 6.71 6.78 1.7M
2021-11-24 6.81 6.85 6.67 6.73 2.3M
2021-11-23 6.83 6.88 6.80 6.83 1.0M
2021-11-22 6.86 6.86 6.78 6.83 1.4M
2021-11-19 6.81 6.88 6.78 6.86 1.7M
2021-11-18 6.90 6.90 6.77 6.79 2.2M
2021-11-17 6.84 6.88 6.81 6.88 1.4M
2021-11-16 6.88 6.93 6.78 6.84 2.0M
2021-11-15 6.89 6.93 6.82 6.88 1.8M
2021-11-12 6.87 6.87 6.76 6.86 1.5M
2021-11-11 6.74 6.88 6.74 6.85 3.3M
2021-11-10 6.79 6.79 6.65 6.75 1.5M
2021-11-09 6.82 6.92 6.72 6.76 2.1M
2021-11-08 6.68 6.91 6.68 6.84 3.3M
2021-11-05 6.75 6.78 6.60 6.68 1.4M
2021-11-04 6.65 6.67 6.57 6.64 1.3M
2021-11-03 6.58 6.66 6.57 6.64 0.9M
2021-11-02 6.68 6.74 6.58 6.61 1.3M
2021-11-01 6.80 6.80 6.61 6.72 2.3M
2021-10-29 6.89 6.90 6.77 6.80 1.5M
2021-10-28 6.90 7.00 6.73 6.90 3.2M
2021-10-27 6.83 6.96 6.78 6.88 3.7M
2021-10-26 6.66 6.76 6.59 6.76 3.1M
2021-10-25 6.64 6.72 6.61 6.66 1.3M
2021-10-22 6.62 6.66 6.57 6.65 0.8M
2021-10-21 6.63 6.65 6.56 6.62 0.7M
2021-10-20 6.60 6.64 6.52 6.64 0.7M
2021-10-19 6.59 6.63 6.58 6.61 0.7M
2021-10-18 6.61 6.67 6.56 6.63 1.4M
2021-10-15 6.69 6.69 6.61 6.63 0.9M
2021-10-14 6.71 6.72 6.61 6.68 0.9M
2021-10-13 6.80 6.80 6.60 6.70 1.5M
2021-10-12 6.81 6.88 6.67 6.78 1.6M
2021-10-11 7.00 7.03 6.83 6.86 1.6M
2021-10-08 6.95 7.26 6.92 7.00 3.4M
2021-09-30 6.72 6.95 6.61 6.91 2.3M
2021-09-29 6.97 6.97 6.65 6.67 2.5M
2021-09-28 7.02 7.17 7.02 7.17 2.1M
2021-09-27 7.27 7.35 7.00 7.06 3.0M
2021-09-24 7.42 7.45 7.23 7.23 2.2M
2021-09-23 7.25 7.49 7.18 7.40 5.2M
2021-09-22 6.97 7.20 6.91 7.19 2.3M
2021-09-17 7.02 7.03 6.90 6.99 1.1M
2021-09-16 7.09 7.19 6.99 7.00 1.6M
2021-09-15 7.05 7.12 7.02 7.09 1.0M
2021-09-14 7.27 7.30 7.05 7.06 2.3M
2021-09-13 7.21 7.30 7.17 7.27 2.6M
2021-09-10 7.22 7.23 7.09 7.13 2.0M
2021-09-09 7.15 7.22 7.14 7.19 1.8M
2021-09-08 7.07 7.18 7.06 7.17 2.5M
2021-09-07 7.14 7.14 7.05 7.09 1.5M
2021-09-06 7.10 7.17 7.05 7.12 1.6M
2021-09-03 7.08 7.11 7.03 7.09 1.7M
2021-09-02 7.02 7.12 7.02 7.08 1.6M
2021-09-01 7.15 7.17 7.01 7.05 2.3M
2021-08-31 6.89 7.13 6.89 7.12 3.8M
2021-08-30 6.85 6.96 6.85 6.88 1.0M
2021-08-27 6.90 6.91 6.80 6.85 1.4M
2021-08-26 6.99 6.99 6.85 6.86 1.6M
2021-08-25 6.98 7.01 6.91 6.94 1.5M
2021-08-24 6.75 7.01 6.75 6.98 3.0M
2021-08-23 6.69 6.83 6.69 6.78 1.6M
2021-08-20 6.65 6.68 6.60 6.68 0.7M
2021-08-19 6.72 6.74 6.62 6.65 1.2M
2021-08-18 6.60 6.73 6.56 6.72 1.4M
2021-08-17 6.72 6.74 6.60 6.66 1.7M
2021-08-16 6.52 6.67 6.52 6.63 1.3M
2021-08-13 6.66 6.67 6.52 6.55 2.0M
2021-08-12 6.60 6.75 6.59 6.66 1.8M
2021-08-11 6.62 6.66 6.59 6.61 1.4M
2021-08-10 6.62 6.65 6.59 6.63 1.1M
2021-08-09 6.60 6.66 6.54 6.61 1.3M
2021-08-06 6.68 6.75 6.59 6.60 1.3M
2021-08-05 6.72 6.79 6.59 6.75 1.2M
2021-08-04 6.72 6.74 6.65 6.70 0.8M
2021-08-03 6.72 6.80 6.71 6.75 1.0M
2021-08-02 7.00 7.00 6.71 6.80 1.1M
2021-07-30 6.61 6.68 6.53 6.64 0.7M
2021-07-29 6.59 6.63 6.53 6.61 0.8M
2021-07-28 6.71 6.72 6.47 6.51 1.0M
2021-07-27 6.75 6.76 6.67 6.68 1.0M
2021-07-26 6.90 6.93 6.69 6.73 1.6M
2021-07-23 7.03 7.03 6.91 6.92 0.8M
2021-07-22 7.06 7.06 6.94 6.98 1.1M
2021-07-21 7.05 7.08 7.01 7.01 0.9M
2021-07-20 6.94 7.05 6.91 7.02 0.7M
2021-07-19 7.11 7.13 6.93 6.96 1.9M
2021-07-16 7.12 7.16 7.09 7.11 0.7M
2021-07-15 7.20 7.20 7.10 7.16 1.2M
2021-07-14 7.28 7.28 7.17 7.19 1.7M
2021-07-13 7.25 7.31 7.16 7.29 1.6M
2021-07-12 7.31 7.35 7.23 7.27 1.0M
2021-07-09 7.19 7.32 7.17 7.30 1.2M
2021-07-08 7.21 7.31 7.20 7.22 1.2M
2021-07-07 7.37 7.37 7.23 7.26 1.4M
2021-07-06 7.36 7.47 7.28 7.32 1.4M
2021-07-05 7.33 7.42 7.32 7.37 0.6M
2021-07-02 7.37 7.39 7.32 7.34 0.6M
2021-07-01 7.45 7.50 7.38 7.38 0.9M
2021-06-30 7.50 7.50 7.41 7.44 0.8M
2021-06-29 7.58 7.62 7.49 7.50 0.9M
2021-06-28 7.46 7.79 7.46 7.58 1.2M
2021-06-25 7.52 7.52 7.46 7.47 1.1M
2021-06-24 7.60 7.60 7.52 7.52 1.1M
2021-06-23 7.57 7.61 7.55 7.60 0.9M
2021-06-22 7.54 7.64 7.54 7.57 0.8M
2021-06-21 7.70 7.70 7.54 7.57 1.6M
2021-06-18 7.73 7.75 7.60 7.71 2.5M
2021-06-17 7.57 7.75 7.52 7.66 3.2M
2021-06-16 7.63 7.63 7.52 7.57 1.3M
2021-06-15 7.71 7.75 7.53 7.62 2.8M
2021-06-11 7.80 7.88 7.71 7.71 3.5M
2021-06-10 7.76 7.85 7.73 7.76 1.8M
2021-06-09 7.79 7.79 7.70 7.76 1.6M
2021-06-08 7.84 7.92 7.76 7.76 2.5M
2021-06-07 7.78 7.85 7.72 7.84 1.7M
2021-06-04 7.78 7.84 7.70 7.78 1.7M
2021-06-03 7.65 7.91 7.65 7.78 2.8M
2021-06-02 7.71 7.79 7.66 7.67 0.9M
2021-06-01 7.73 7.78 7.70 7.74 0.9M
2021-05-31 7.66 7.81 7.64 7.78 2.8M
2021-05-28 7.72 7.73 7.62 7.63 0.9M
2021-05-27 7.65 7.75 7.61 7.67 1.1M
2021-05-26 7.72 7.72 7.64 7.65 1.3M
2021-05-25 7.70 7.88 7.68 7.73 1.8M
2021-05-24 7.60 7.79 7.60 7.75 2.1M
2021-05-21 7.55 7.74 7.47 7.60 1.1M
2021-05-20 7.47 7.70 7.35 7.55 2.1M
2021-05-19 7.44 7.55 7.40 7.46 0.9M
2021-05-18 7.57 7.57 7.43 7.44 0.9M
2021-05-17 7.60 7.66 7.50 7.52 0.9M
2021-05-14 7.55 7.73 7.55 7.65 1.3M
2021-05-13 7.60 7.63 7.54 7.57 0.8M
2021-05-12 7.55 7.75 7.45 7.61 1.3M
2021-05-11 7.50 7.59 7.45 7.56 1.1M
2021-05-10 7.49 7.57 7.37 7.48 1.3M
2021-05-07 7.42 7.51 7.41 7.46 0.7M
2021-05-06 7.32 7.48 7.31 7.46 1.0M
2021-04-30 7.36 7.41 7.25 7.29 1.2M
2021-04-29 7.54 7.54 7.36 7.39 1.1M
2021-04-28 7.45 7.49 7.38 7.47 0.8M
2021-04-27 7.62 7.65 7.37 7.45 2.3M
2021-04-26 7.77 7.82 7.65 7.65 1.8M
2021-04-23 7.90 7.91 7.70 7.77 2.2M
2021-04-22 7.88 7.99 7.85 7.93 1.6M
2021-04-21 7.89 7.97 7.86 7.88 1.2M
2021-04-20 7.91 7.99 7.88 7.92 1.6M
2021-04-19 7.91 7.98 7.87 7.97 2.4M
2021-04-16 7.91 8.00 7.88 7.95 2.9M
2021-04-15 8.03 8.16 7.83 7.97 7.8M
2021-04-14 7.79 8.56 7.76 8.31 15.3M
2021-04-13 7.85 7.87 7.70 7.78 1.2M
2021-04-12 7.90 7.93 7.76 7.78 1.2M
2021-04-09 7.75 7.84 7.69 7.83 1.2M
2021-04-08 7.91 7.91 7.71 7.74 2.1M
2021-04-07 8.08 8.12 7.90 7.91 2.0M
2021-04-06 7.95 8.02 7.88 8.00 1.2M
2021-04-02 8.02 8.13 7.95 7.95 1.9M
2021-04-01 8.20 8.20 8.02 8.06 2.3M
2021-03-31 7.90 8.24 7.87 8.24 4.4M
2021-03-30 8.00 8.01 7.82 7.91 1.9M
2021-03-29 8.00 8.17 7.96 8.05 2.1M
2021-03-26 7.99 8.20 7.90 8.08 2.4M
2021-03-25 8.11 8.19 7.88 7.99 4.6M
2021-03-24 8.11 8.59 8.05 8.25 6.6M
2021-03-23 8.17 8.25 8.04 8.09 3.7M
2021-03-22 7.88 8.26 7.88 8.18 4.2M
2021-03-19 7.82 7.98 7.77 7.91 2.0M
2021-03-18 7.95 7.97 7.87 7.88 1.6M
2021-03-17 8.14 8.14 7.91 7.96 3.0M
2021-03-16 7.81 8.14 7.81 8.14 5.3M
2021-03-15 7.96 8.04 7.78 7.84 3.3M
2021-03-12 7.70 7.93 7.68 7.88 2.2M
2021-03-11 7.63 7.78 7.63 7.70 1.4M
2021-03-10 7.76 7.80 7.61 7.62 1.1M
2021-03-09 7.81 7.91 7.50 7.77 2.3M
2021-03-08 7.89 7.92 7.80 7.81 1.8M
2021-03-05 7.83 7.99 7.82 7.91 2.5M
2021-03-04 7.81 8.11 7.71 7.97 3.8M
2021-03-03 7.90 7.95 7.70 7.83 3.3M
2021-03-02 7.65 7.98 7.55 7.93 4.1M
2021-03-01 7.50 7.63 7.50 7.62 1.7M
2021-02-26 7.36 7.55 7.33 7.48 1.5M
2021-02-25 7.50 7.52 7.37 7.40 1.0M
2021-02-24 7.43 7.53 7.42 7.50 0.9M
2021-02-23 7.57 7.65 7.45 7.46 1.1M
2021-02-22 7.50 7.65 7.47 7.56 1.8M
2021-02-19 7.34 7.47 7.28 7.47 1.4M
2021-02-18 7.16 7.42 7.16 7.34 1.3M
2021-02-10 7.06 7.15 7.03 7.13 0.8M
2021-02-09 7.01 7.07 6.98 7.06 0.8M
2021-02-08 7.01 7.04 6.93 7.02 0.7M
2021-02-05 7.00 7.06 6.91 6.95 0.7M
2021-02-04 7.11 7.13 6.95 6.97 0.8M
2021-02-03 7.28 7.28 7.05 7.10 1.0M
2021-02-02 7.30 7.32 7.16 7.20 0.7M
2021-02-01 7.39 7.39 7.24 7.30 0.8M
2021-01-29 7.18 7.28 7.15 7.23 1.3M
2021-01-28 7.16 7.24 7.14 7.14 0.9M
2021-01-27 7.19 7.27 7.13 7.26 1.1M
2021-01-26 7.30 7.33 7.16 7.21 1.1M
2021-01-25 7.30 7.33 7.09 7.12 2.0M
2021-01-22 7.41 7.41 7.33 7.33 1.2M
2021-01-21 7.35 7.43 7.35 7.43 1.0M
2021-01-20 7.45 7.45 7.35 7.38 0.8M
2021-01-19 7.41 7.49 7.33 7.44 1.2M
2021-01-18 7.43 7.52 7.40 7.41 1.1M
2021-01-15 7.38 7.42 7.33 7.41 0.9M
2021-01-14 7.33 7.44 7.33 7.37 1.7M
2021-01-13 7.40 7.43 7.33 7.35 1.2M
2021-01-12 7.50 7.50 7.27 7.36 1.8M
2021-01-11 7.93 7.93 7.47 7.48 2.8M
2021-01-08 8.00 8.00 7.68 7.93 1.4M
2021-01-07 7.80 7.89 7.62 7.68 1.2M
2021-01-06 8.04 8.09 7.84 7.85 1.4M
2021-01-05 7.90 8.09 7.88 8.04 1.7M
2021-01-04 7.87 7.96 7.81 7.93 1.4M