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
2023-12-29 5.51 5.53 5.47 5.52 2.9M
2023-12-28 5.48 5.53 5.42 5.51 2.2M
2023-12-27 5.47 5.52 5.41 5.48 1.8M
2023-12-26 5.52 5.53 5.45 5.46 2.4M
2023-12-25 5.58 5.60 5.47 5.51 2.3M
2023-12-22 5.66 5.66 5.55 5.57 2.6M
2023-12-21 5.55 5.66 5.49 5.66 3.3M
2023-12-20 5.59 5.66 5.55 5.55 2.3M
2023-12-19 5.63 5.64 5.53 5.57 2.5M
2023-12-18 5.69 5.72 5.61 5.63 3.4M
2023-12-15 5.71 5.73 5.68 5.69 3.2M
2023-12-14 5.66 5.71 5.65 5.71 2.7M
2023-12-13 5.63 5.71 5.62 5.64 2.8M
2023-12-12 5.58 5.65 5.57 5.65 3.2M
2023-12-11 5.54 5.62 5.48 5.60 2.9M
2023-12-08 5.63 5.69 5.54 5.54 4.4M
2023-12-07 5.71 5.72 5.60 5.61 5.1M
2023-12-06 5.62 5.80 5.59 5.72 5.0M
2023-12-05 5.66 5.70 5.62 5.62 2.5M
2023-12-04 5.67 5.70 5.63 5.69 2.9M
2023-12-01 5.63 5.69 5.60 5.68 2.8M
2023-11-30 5.63 5.65 5.59 5.62 2.2M
2023-11-29 5.68 5.70 5.63 5.64 2.1M
2023-11-28 5.64 5.69 5.61 5.68 2.5M
2023-11-27 5.65 5.68 5.63 5.64 3.1M
2023-11-24 5.65 5.69 5.60 5.65 4.2M
2023-11-23 5.65 5.68 5.62 5.65 3.5M
2023-11-22 5.61 5.70 5.60 5.66 3.6M
2023-11-21 5.65 5.67 5.61 5.62 2.6M
2023-11-20 5.62 5.65 5.59 5.65 2.6M
2023-11-17 5.58 5.62 5.56 5.61 2.2M
2023-11-16 5.58 5.61 5.57 5.58 1.6M
2023-11-15 5.61 5.62 5.57 5.59 2.0M
2023-11-14 5.61 5.63 5.56 5.59 2.3M
2023-11-13 5.57 5.62 5.56 5.61 2.7M
2023-11-10 5.53 5.57 5.48 5.56 2.3M
2023-11-09 5.53 5.57 5.50 5.53 2.1M
2023-11-08 5.60 5.61 5.51 5.54 2.5M
2023-11-07 5.58 5.59 5.54 5.57 2.0M
2023-11-06 5.55 5.59 5.52 5.57 2.1M
2023-11-03 5.53 5.57 5.52 5.53 2.1M
2023-11-02 5.55 5.56 5.50 5.52 2.3M
2023-11-01 5.53 5.56 5.49 5.56 2.9M
2023-10-31 5.53 5.56 5.49 5.54 3.0M
2023-10-30 5.50 5.54 5.48 5.51 2.9M
2023-10-27 5.42 5.49 5.39 5.48 2.4M
2023-10-26 5.42 5.44 5.36 5.42 2.1M
2023-10-25 5.31 5.43 5.31 5.42 3.2M
2023-10-24 5.18 5.35 5.18 5.31 3.0M
2023-10-23 5.29 5.29 5.15 5.18 2.2M
2023-10-20 5.36 5.38 5.27 5.30 3.3M
2023-10-19 5.44 5.49 5.35 5.35 2.9M
2023-10-18 5.54 5.54 5.41 5.42 1.8M
2023-10-17 5.50 5.52 5.46 5.51 1.6M
2023-10-16 5.50 5.51 5.44 5.49 1.2M
2023-10-13 5.50 5.50 5.45 5.46 1.8M
2023-10-12 5.51 5.53 5.50 5.51 1.5M
2023-10-11 5.53 5.56 5.49 5.50 2.6M
2023-10-10 5.54 5.59 5.53 5.54 1.8M
2023-10-09 5.63 5.63 5.54 5.56 3.0M
2023-09-28 5.60 5.65 5.57 5.64 2.5M
2023-09-27 5.57 5.60 5.55 5.58 1.9M
2023-09-26 5.54 5.60 5.53 5.57 1.7M
2023-09-25 5.55 5.60 5.54 5.56 1.6M
2023-09-22 5.54 5.58 5.50 5.57 2.1M
2023-09-21 5.56 5.59 5.52 5.54 2.0M
2023-09-20 5.60 5.61 5.55 5.55 1.8M
2023-09-19 5.60 5.67 5.60 5.62 2.5M
2023-09-18 5.60 5.64 5.56 5.63 2.2M
2023-09-15 5.53 5.67 5.52 5.63 4.8M
2023-09-14 5.53 5.63 5.51 5.55 4.5M
2023-09-13 5.53 5.58 5.49 5.55 2.8M
2023-09-12 5.55 5.58 5.50 5.53 3.4M
2023-09-11 5.54 5.59 5.48 5.53 3.0M
2023-09-08 5.51 5.57 5.50 5.51 2.8M
2023-09-07 5.65 5.67 5.52 5.53 4.5M
2023-09-06 5.57 5.74 5.54 5.68 7.8M
2023-09-05 5.66 5.67 5.56 5.59 5.2M
2023-09-04 5.61 5.66 5.57 5.66 4.4M
2023-09-01 5.61 5.62 5.54 5.60 4.1M
2023-08-31 5.67 5.72 5.59 5.60 6.0M
2023-08-30 5.85 5.88 5.69 5.70 10.6M
2023-08-29 5.93 5.93 5.76 5.89 9.6M
2023-08-28 6.10 6.19 5.84 5.89 12.3M
2023-08-25 5.73 6.01 5.73 5.85 13.4M
2023-08-24 5.83 5.83 5.66 5.76 8.5M
2023-08-23 5.75 5.92 5.75 5.86 9.3M
2023-08-22 5.85 5.89 5.66 5.78 5.9M
2023-08-21 5.81 5.92 5.79 5.85 7.4M
2023-08-18 5.72 5.86 5.71 5.80 4.6M
2023-08-17 5.74 5.76 5.68 5.74 2.4M
2023-08-16 5.74 5.81 5.71 5.75 3.7M
2023-08-15 5.75 5.80 5.68 5.75 4.2M
2023-08-14 5.63 5.79 5.60 5.76 5.1M
2023-08-11 5.83 5.85 5.65 5.67 5.5M
2023-08-10 5.73 5.85 5.71 5.84 6.8M
2023-08-09 5.79 5.84 5.75 5.76 3.8M
2023-08-08 5.74 5.84 5.73 5.78 4.7M
2023-08-07 5.79 5.81 5.73 5.75 3.4M
2023-08-04 5.84 5.86 5.79 5.80 2.8M
2023-08-03 5.83 5.86 5.78 5.84 2.9M
2023-08-02 5.84 5.86 5.80 5.84 3.0M
2023-08-01 5.84 5.85 5.79 5.83 3.2M
2023-07-31 5.79 5.84 5.78 5.84 3.9M
2023-07-28 5.73 5.81 5.69 5.81 4.9M
2023-07-27 5.75 5.77 5.71 5.74 4.3M
2023-07-26 5.68 5.80 5.68 5.76 8.2M
2023-07-25 5.68 5.72 5.65 5.71 3.2M
2023-07-24 5.60 5.69 5.60 5.65 3.5M
2023-07-21 5.65 5.69 5.63 5.65 2.3M
2023-07-20 5.70 5.72 5.64 5.65 3.3M
2023-07-19 5.65 5.73 5.65 5.68 3.9M
2023-07-18 5.66 5.66 5.58 5.64 3.8M
2023-07-17 5.65 5.75 5.55 5.66 5.2M
2023-07-14 5.60 5.64 5.58 5.61 1.3M
2023-07-13 5.56 5.63 5.56 5.60 1.4M
2023-07-12 5.60 5.62 5.56 5.57 1.4M
2023-07-11 5.63 5.63 5.57 5.60 1.3M
2023-07-10 5.59 5.64 5.58 5.61 2.1M
2023-07-07 5.57 5.59 5.53 5.57 1.7M
2023-07-06 5.57 5.57 5.53 5.56 1.3M
2023-07-05 5.56 5.58 5.53 5.54 1.2M
2023-07-04 5.59 5.61 5.55 5.56 1.7M
2023-07-03 5.55 5.60 5.55 5.60 2.2M
2023-06-30 5.54 5.57 5.51 5.56 1.6M
2023-06-29 5.51 5.55 5.50 5.52 1.5M
2023-06-28 5.46 5.52 5.43 5.52 2.1M
2023-06-27 5.37 5.46 5.35 5.45 1.7M
2023-06-26 5.45 5.45 5.35 5.35 2.1M
2023-06-21 5.45 5.55 5.44 5.45 2.0M
2023-06-20 5.52 5.53 5.47 5.47 1.7M
2023-06-19 5.57 5.60 5.50 5.52 2.1M
2023-06-16 5.52 5.59 5.52 5.57 2.1M
2023-06-15 5.54 5.55 5.50 5.54 2.0M
2023-06-14 5.53 5.57 5.50 5.56 2.0M
2023-06-13 5.55 5.58 5.52 5.55 2.3M
2023-06-12 5.46 5.58 5.43 5.56 3.4M
2023-06-09 5.51 5.55 5.50 5.50 1.8M
2023-06-08 5.50 5.54 5.46 5.52 2.4M
2023-06-07 5.50 5.53 5.47 5.50 2.1M
2023-06-06 5.60 5.62 5.47 5.49 3.4M
2023-06-05 5.61 5.63 5.56 5.62 2.7M
2023-06-02 5.59 5.62 5.54 5.59 3.3M
2023-06-01 5.65 5.65 5.54 5.56 3.2M
2023-05-31 5.71 5.74 5.61 5.63 3.1M
2023-05-30 5.79 5.80 5.69 5.73 3.1M
2023-05-29 5.84 5.87 5.76 5.77 2.4M
2023-05-26 5.80 5.84 5.72 5.84 2.4M
2023-05-25 5.78 5.78 5.67 5.74 3.2M
2023-05-24 5.76 5.83 5.68 5.76 2.0M
2023-05-23 5.85 5.85 5.77 5.77 2.5M
2023-05-22 5.82 5.87 5.78 5.84 2.6M
2023-05-19 5.86 5.88 5.79 5.80 2.8M
2023-05-18 5.94 5.96 5.85 5.89 2.3M
2023-05-17 5.89 5.95 5.84 5.93 2.9M
2023-05-16 5.94 5.99 5.89 5.91 3.9M
2023-05-15 5.84 5.93 5.78 5.93 3.8M
2023-05-12 5.88 5.90 5.83 5.84 2.6M
2023-05-11 5.78 5.88 5.76 5.86 3.8M
2023-05-10 5.66 5.78 5.66 5.78 4.3M
2023-05-09 5.70 5.83 5.68 5.68 9.3M
2023-05-08 5.70 5.75 5.66 5.70 5.5M
2023-05-05 5.80 5.83 5.67 5.69 5.1M
2023-05-04 5.71 5.83 5.69 5.79 4.9M
2023-04-28 5.56 5.71 5.56 5.71 3.5M
2023-04-27 5.72 5.72 5.44 5.59 9.2M
2023-04-26 5.65 5.90 5.62 5.88 3.9M
2023-04-25 5.70 5.77 5.62 5.69 3.1M
2023-04-24 5.60 5.74 5.51 5.72 5.0M
2023-04-21 5.68 5.68 5.57 5.61 2.5M
2023-04-20 5.66 5.70 5.60 5.70 2.1M
2023-04-19 5.71 5.71 5.65 5.69 2.4M
2023-04-18 5.74 5.77 5.67 5.71 3.8M
2023-04-17 5.70 5.80 5.69 5.77 4.3M
2023-04-14 5.70 5.79 5.68 5.71 2.5M
2023-04-13 5.66 5.83 5.63 5.73 4.6M
2023-04-12 5.61 5.68 5.58 5.65 2.4M
2023-04-11 5.65 5.66 5.56 5.61 3.9M
2023-04-10 5.88 5.89 5.61 5.65 8.0M
2023-04-07 5.87 5.89 5.85 5.89 2.2M
2023-04-06 5.93 5.93 5.84 5.87 3.0M
2023-04-04 5.99 6.01 5.92 5.95 3.7M
2023-04-03 6.02 6.07 5.95 6.01 3.8M
2023-03-31 5.94 6.04 5.94 5.99 3.4M
2023-03-30 5.96 5.99 5.86 5.96 3.4M
2023-03-29 6.10 6.10 5.96 5.96 3.0M
2023-03-28 6.17 6.17 6.05 6.08 3.3M
2023-03-27 6.19 6.23 6.05 6.14 6.4M
2023-03-24 6.34 6.47 6.18 6.23 9.6M
2023-03-23 6.14 6.38 6.09 6.37 12.3M
2023-03-22 6.05 6.09 5.99 6.07 2.7M
2023-03-21 5.97 6.04 5.94 6.01 2.2M
2023-03-20 5.98 6.03 5.96 5.97 2.9M
2023-03-17 5.97 6.04 5.95 5.98 1.9M
2023-03-16 6.07 6.08 5.93 5.95 2.3M
2023-03-15 5.97 6.08 5.94 6.08 3.1M
2023-03-14 6.05 6.07 5.91 5.92 2.1M
2023-03-13 6.03 6.11 5.97 6.03 2.9M
2023-03-10 6.14 6.16 6.07 6.09 2.5M
2023-03-09 6.12 6.18 6.05 6.15 2.5M
2023-03-08 6.06 6.12 6.05 6.11 2.6M
2023-03-07 6.16 6.20 6.05 6.05 3.7M
2023-03-06 6.18 6.22 6.15 6.19 4.2M
2023-03-03 6.11 6.20 6.11 6.18 4.4M
2023-03-02 6.05 6.17 6.04 6.16 5.2M
2023-03-01 6.05 6.10 6.02 6.08 5.7M
2023-02-28 5.97 6.08 5.94 6.05 6.1M
2023-02-27 5.95 5.99 5.92 5.94 4.0M
2023-02-24 5.94 6.00 5.89 5.98 5.8M
2023-02-23 5.90 5.94 5.89 5.93 6.1M
2023-02-22 5.87 5.90 5.84 5.88 1.7M
2023-02-21 5.86 5.90 5.82 5.89 2.0M
2023-02-20 5.84 5.88 5.81 5.86 2.5M
2023-02-17 5.82 5.90 5.82 5.83 3.2M
2023-02-16 5.91 5.95 5.76 5.80 3.7M
2023-02-15 5.96 5.96 5.89 5.92 2.3M
2023-02-14 5.92 5.94 5.90 5.94 2.6M
2023-02-13 5.90 5.93 5.89 5.91 3.0M
2023-02-10 5.88 5.92 5.85 5.90 3.7M
2023-02-09 5.83 5.88 5.82 5.88 2.3M
2023-02-08 5.90 5.90 5.83 5.85 2.0M
2023-02-07 5.86 5.92 5.81 5.89 2.3M
2023-02-06 5.79 5.87 5.79 5.85 2.0M
2023-02-03 5.82 5.84 5.77 5.82 2.1M
2023-02-02 5.87 5.88 5.80 5.84 2.9M
2023-02-01 5.86 5.86 5.78 5.85 2.8M
2023-01-31 5.73 5.82 5.70 5.79 3.7M
2023-01-30 5.70 5.80 5.66 5.76 4.1M
2023-01-20 5.65 5.70 5.62 5.68 1.7M
2023-01-19 5.62 5.66 5.62 5.64 1.4M
2023-01-18 5.60 5.64 5.58 5.63 1.2M
2023-01-17 5.62 5.62 5.59 5.59 1.1M
2023-01-16 5.56 5.62 5.56 5.60 1.7M
2023-01-13 5.53 5.57 5.50 5.56 1.0M
2023-01-12 5.54 5.57 5.48 5.51 1.6M
2023-01-11 5.62 5.63 5.54 5.54 1.0M
2023-01-10 5.64 5.66 5.58 5.59 1.3M
2023-01-09 5.64 5.67 5.62 5.63 1.2M
2023-01-06 5.64 5.67 5.62 5.63 1.0M
2023-01-05 5.67 5.68 5.60 5.65 1.7M
2023-01-04 5.62 5.68 5.59 5.64 1.4M
2023-01-03 5.50 5.63 5.50 5.62 1.8M