Jiangsu Lidao New Material Co Ltd Class A (603937)

603937
🏛️ 중국 →
13.34
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
2024-12-31 9.11 9.53 8.95 9.06 5.6M
2024-12-30 9.08 10.07 8.90 9.25 9.0M
2024-12-27 9.00 9.31 8.98 9.15 1.8M
2024-12-26 8.98 9.22 8.97 9.00 1.3M
2024-12-25 9.30 9.42 8.86 8.97 2.6M
2024-12-24 9.25 9.50 9.09 9.40 2.7M
2024-12-23 9.92 9.93 9.16 9.21 4.1M
2024-12-20 9.72 9.98 9.60 9.92 2.2M
2024-12-19 9.55 9.78 9.35 9.72 2.3M
2024-12-18 9.55 9.71 9.15 9.58 3.6M
2024-12-17 10.15 10.31 9.38 9.44 5.4M
2024-12-16 10.05 10.32 9.97 10.12 3.0M
2024-12-13 10.05 10.22 10.04 10.05 2.9M
2024-12-12 9.83 10.27 9.82 10.13 4.9M
2024-12-11 9.66 9.86 9.66 9.83 2.2M
2024-12-10 9.93 9.95 9.70 9.73 3.0M
2024-12-09 9.62 9.78 9.60 9.76 3.2M
2024-12-06 9.53 9.70 9.50 9.62 2.7M
2024-12-05 9.37 9.54 9.32 9.52 2.4M
2024-12-04 9.53 9.56 9.30 9.39 2.6M
2024-12-03 9.54 9.54 9.35 9.53 2.5M
2024-12-02 9.43 9.57 9.40 9.49 3.1M
2024-11-29 9.36 9.47 9.19 9.42 3.0M
2024-11-28 9.25 9.43 9.24 9.36 3.0M
2024-11-27 9.46 9.46 8.93 9.33 5.1M
2024-11-26 9.29 9.58 9.29 9.46 6.1M
2024-11-25 9.08 9.37 9.08 9.30 2.9M
2024-11-22 9.26 9.41 9.06 9.08 2.8M
2024-11-21 9.23 9.42 9.22 9.32 2.5M
2024-11-20 9.03 9.32 8.98 9.29 2.9M
2024-11-19 8.74 8.99 8.73 8.98 1.9M
2024-11-18 8.96 9.08 8.67 8.74 2.6M
2024-11-15 9.00 9.18 8.90 8.93 2.6M
2024-11-14 9.34 9.47 9.04 9.07 3.0M
2024-11-13 9.31 9.36 9.00 9.28 2.6M
2024-11-12 9.21 9.36 9.11 9.21 3.5M
2024-11-11 8.98 9.20 8.94 9.20 3.2M
2024-11-08 9.08 9.18 8.92 9.04 3.2M
2024-11-07 8.78 9.07 8.75 9.07 3.1M
2024-11-06 8.85 9.06 8.75 8.82 3.2M
2024-11-05 8.68 8.80 8.67 8.79 3.2M
2024-11-04 8.55 8.69 8.40 8.69 2.2M
2024-11-01 8.76 8.95 8.51 8.54 3.6M
2024-10-31 8.65 8.76 8.59 8.72 2.4M
2024-10-30 8.70 8.81 8.50 8.62 2.8M
2024-10-29 9.00 9.05 8.70 8.74 3.7M
2024-10-28 8.90 9.09 8.90 9.06 2.7M
2024-10-25 8.64 8.84 8.64 8.84 3.1M
2024-10-24 8.69 8.72 8.56 8.64 2.3M
2024-10-23 8.64 8.81 8.64 8.69 2.8M
2024-10-22 8.53 8.65 8.44 8.64 1.9M
2024-10-21 8.49 8.56 8.43 8.53 2.2M
2024-10-18 8.40 8.58 8.23 8.46 2.3M
2024-10-17 8.57 8.62 8.35 8.37 2.3M
2024-10-16 8.34 8.50 8.29 8.50 1.9M
2024-10-15 8.51 8.52 8.36 8.37 1.9M
2024-10-14 8.38 8.56 8.30 8.50 2.5M
2024-10-11 8.56 8.69 8.27 8.35 2.9M
2024-10-10 8.63 8.77 8.43 8.62 3.5M
2024-10-09 9.35 9.35 8.51 8.56 6.4M
2024-10-08 9.95 9.95 9.07 9.46 8.6M
2024-09-30 8.70 9.12 8.35 9.07 7.3M
2024-09-27 8.25 8.45 8.10 8.41 3.8M
2024-09-26 7.91 8.08 7.88 8.08 3.2M
2024-09-25 7.98 8.14 7.87 7.91 3.5M
2024-09-24 7.68 7.94 7.67 7.94 2.9M
2024-09-23 7.61 7.71 7.57 7.65 1.6M
2024-09-20 7.68 7.72 7.60 7.70 2.2M
2024-09-19 7.52 7.68 7.43 7.67 2.6M
2024-09-18 7.58 7.60 7.20 7.47 2.2M
2024-09-13 7.69 7.71 7.44 7.53 2.0M
2024-09-12 7.71 7.74 7.62 7.68 1.6M
2024-09-11 7.58 7.73 7.53 7.65 2.2M
2024-09-10 7.56 7.66 7.46 7.59 2.1M
2024-09-09 7.62 7.68 7.45 7.53 2.1M
2024-09-06 8.02 8.04 7.62 7.70 3.0M
2024-09-05 7.95 8.05 7.81 7.93 3.2M
2024-09-04 7.78 7.95 7.69 7.90 2.4M
2024-09-03 7.70 7.82 7.66 7.78 1.6M
2024-09-02 7.82 7.89 7.73 7.75 1.2M
2024-08-30 7.80 7.89 7.74 7.85 2.1M
2024-08-29 7.75 7.79 7.60 7.78 1.7M
2024-08-28 7.78 7.91 7.71 7.75 1.4M
2024-08-27 7.96 7.96 7.74 7.78 1.5M
2024-08-26 7.87 7.94 7.78 7.92 2.3M
2024-08-23 7.70 7.87 7.52 7.85 1.8M
2024-08-22 7.67 7.85 7.66 7.70 1.6M
2024-08-21 7.63 7.72 7.54 7.72 1.0M
2024-08-20 7.65 7.76 7.60 7.62 1.4M
2024-08-19 7.64 7.73 7.51 7.69 1.5M
2024-08-16 7.82 7.87 7.60 7.64 1.6M
2024-08-15 7.72 7.90 7.71 7.82 2.2M
2024-08-14 7.72 8.15 7.66 7.78 3.4M
2024-08-13 7.57 7.73 7.51 7.73 1.2M
2024-08-12 7.68 7.68 7.55 7.58 0.8M
2024-08-09 7.60 7.70 7.60 7.66 1.0M
2024-08-08 7.58 7.62 7.43 7.60 1.0M
2024-08-07 7.58 7.65 7.50 7.56 1.0M
2024-08-06 7.45 7.56 7.43 7.56 1.2M
2024-08-05 7.60 7.70 7.38 7.40 1.7M
2024-08-02 7.72 7.83 7.62 7.65 1.4M
2024-08-01 7.82 7.87 7.71 7.74 1.3M
2024-07-31 7.61 7.78 7.49 7.78 1.8M
2024-07-30 7.52 7.52 7.38 7.52 1.7M
2024-07-29 7.60 7.60 7.46 7.52 2.1M
2024-07-26 7.40 7.56 7.32 7.50 2.4M
2024-07-25 7.34 7.42 7.13 7.35 2.2M
2024-07-24 7.54 7.59 7.28 7.35 2.0M
2024-07-23 7.55 7.65 7.49 7.51 1.9M
2024-07-22 7.51 7.58 7.44 7.54 1.5M
2024-07-19 7.48 7.58 7.34 7.52 2.3M
2024-07-18 7.61 7.61 7.32 7.53 2.4M
2024-07-17 7.85 7.85 7.55 7.62 2.2M
2024-07-16 7.84 7.84 7.61 7.70 2.4M
2024-07-15 7.82 7.82 7.62 7.74 1.7M
2024-07-12 7.91 7.98 7.76 7.85 1.7M
2024-07-11 7.72 7.92 7.63 7.92 2.8M
2024-07-10 7.68 7.76 7.51 7.58 2.1M
2024-07-09 7.65 7.68 7.33 7.68 2.6M
2024-07-08 7.83 7.87 7.49 7.59 2.5M
2024-07-05 7.74 7.81 7.60 7.81 2.3M
2024-07-04 7.89 7.92 7.66 7.73 2.3M
2024-07-03 7.98 8.00 7.83 7.89 1.7M
2024-07-02 7.97 8.10 7.90 8.01 2.4M
2024-07-01 7.82 7.92 7.70 7.92 2.8M
2024-06-28 7.80 7.92 7.71 7.76 2.8M
2024-06-27 7.96 8.03 7.74 7.81 2.7M
2024-06-26 7.75 7.97 7.55 7.97 3.1M
2024-06-25 7.75 7.80 7.64 7.69 2.9M
2024-06-24 7.96 7.96 7.58 7.68 2.5M
2024-06-21 7.87 7.99 7.77 7.94 2.1M
2024-06-20 8.00 8.03 7.80 7.86 2.2M
2024-06-19 8.10 8.12 7.97 8.01 2.0M
2024-06-18 8.02 8.13 7.97 8.12 2.5M
2024-06-17 8.10 8.19 7.91 7.97 2.5M
2024-06-14 8.10 8.26 7.99 8.16 2.9M
2024-06-13 8.16 8.20 7.98 8.11 2.4M
2024-06-12 8.05 8.17 7.88 8.14 2.7M
2024-06-11 8.10 8.10 7.80 7.99 3.4M
2024-06-07 7.78 8.16 7.70 8.16 4.4M
2024-06-06 8.23 8.23 7.51 7.62 4.3M
2024-06-05 8.26 8.27 8.01 8.04 2.9M
2024-06-04 8.77 8.77 8.17 8.29 4.3M
2024-06-03 9.09 9.10 8.57 8.78 3.6M
2024-05-31 8.90 9.05 8.86 9.03 2.0M
2024-05-30 9.19 9.25 8.89 8.92 2.0M
2024-05-29 8.88 9.28 8.83 9.16 2.5M
2024-05-28 9.16 9.18 8.93 8.94 1.7M
2024-05-27 9.08 9.14 8.90 9.14 1.5M
2024-05-24 9.09 9.22 9.03 9.07 1.6M
2024-05-23 9.40 9.40 9.07 9.10 2.1M
2024-05-22 9.36 9.50 9.33 9.46 2.0M
2024-05-21 9.94 9.99 9.38 9.45 3.5M
2024-05-20 9.55 9.71 9.52 9.68 2.5M
2024-05-17 9.36 9.51 9.33 9.50 2.2M
2024-05-16 9.41 9.53 9.35 9.37 2.6M
2024-05-15 9.46 9.56 9.33 9.41 2.9M
2024-05-14 9.36 9.48 9.30 9.43 3.8M
2024-05-13 9.67 9.67 9.23 9.27 4.4M
2024-05-10 9.84 9.94 9.58 9.65 4.0M
2024-05-09 9.69 9.87 9.62 9.84 3.8M
2024-05-08 9.66 9.82 9.51 9.56 4.4M
2024-05-07 9.60 9.64 9.45 9.64 4.1M
2024-05-06 9.11 9.45 9.10 9.43 4.3M
2024-04-30 9.18 9.24 8.94 9.03 3.1M
2024-04-29 8.91 9.22 8.83 9.22 3.3M
2024-04-26 9.14 9.25 8.95 9.17 3.9M
2024-04-25 9.00 9.29 8.95 9.19 3.8M
2024-04-24 8.85 8.98 8.75 8.96 4.0M
2024-04-23 8.70 8.87 8.48 8.79 3.7M
2024-04-22 8.61 8.76 8.35 8.57 3.5M
2024-04-19 8.81 8.96 8.63 8.73 3.9M
2024-04-18 9.06 9.06 8.61 8.79 4.3M
2024-04-17 8.10 9.03 8.10 9.01 6.5M
2024-04-16 8.97 9.01 8.33 8.33 7.4M
2024-04-15 10.49 10.55 9.18 9.26 8.4M
2024-04-12 10.20 10.35 10.14 10.20 3.4M
2024-04-11 10.43 10.47 10.15 10.29 4.0M
2024-04-10 10.63 10.70 10.20 10.43 6.7M
2024-04-09 10.28 10.80 10.16 10.69 9.6M
2024-04-08 10.69 10.90 10.19 10.29 10.7M
2024-04-03 10.59 11.37 10.35 10.99 12.3M
2024-04-02 10.13 10.75 10.02 10.57 10.3M
2024-04-01 10.00 10.48 10.00 10.19 7.7M
2024-03-29 9.59 10.56 9.55 10.08 9.5M
2024-03-28 9.27 9.66 9.18 9.60 4.3M
2024-03-27 9.53 9.69 9.28 9.33 5.0M
2024-03-26 9.51 9.63 9.27 9.52 5.3M
2024-03-25 10.12 10.15 9.48 9.51 7.6M
2024-03-22 10.15 10.23 9.98 10.08 3.5M
2024-03-21 10.18 10.24 9.90 10.15 4.0M
2024-03-20 10.00 10.10 9.86 10.07 4.0M
2024-03-19 10.13 10.13 9.86 9.94 4.4M
2024-03-18 9.75 10.05 9.70 10.04 5.3M
2024-03-15 9.25 9.69 9.16 9.69 4.1M
2024-03-14 9.33 9.60 9.12 9.30 3.4M
2024-03-13 9.29 9.37 9.16 9.30 2.4M
2024-03-12 9.14 9.29 9.05 9.29 3.1M
2024-03-11 9.02 9.20 8.91 9.18 3.1M
2024-03-08 9.17 9.24 8.90 9.05 3.6M
2024-03-07 9.13 9.28 8.93 9.19 5.2M
2024-03-06 8.59 9.23 8.58 9.00 5.1M
2024-03-05 8.82 8.90 8.55 8.58 4.1M
2024-03-04 8.99 9.05 8.75 8.83 3.5M
2024-03-01 9.15 9.15 8.72 8.95 5.0M
2024-02-29 8.69 9.12 8.50 9.07 7.6M
2024-02-28 9.70 9.85 8.72 8.78 8.4M
2024-02-27 9.53 9.85 9.42 9.69 4.6M
2024-02-26 9.27 9.73 9.14 9.52 5.2M
2024-02-23 8.85 9.28 8.77 9.26 4.4M
2024-02-22 8.40 8.78 8.34 8.77 5.1M
2024-02-21 8.12 8.78 7.98 8.34 5.2M
2024-02-20 8.00 8.25 7.77 8.16 5.5M
2024-02-19 7.51 8.01 7.51 7.98 8.2M
2024-02-08 6.69 7.41 6.44 7.38 8.9M
2024-02-07 7.61 7.61 6.81 6.81 10.0M
2024-02-06 7.30 8.09 7.28 7.57 7.5M
2024-02-05 8.69 8.76 8.09 8.09 3.4M
2024-02-02 9.53 9.71 8.58 8.99 3.3M
2024-02-01 9.72 9.74 9.20 9.53 3.7M
2024-01-31 10.44 10.50 9.75 9.77 3.2M
2024-01-30 10.77 10.92 10.40 10.44 2.4M
2024-01-29 11.43 11.55 10.82 10.85 2.8M
2024-01-26 11.17 11.59 11.15 11.41 3.7M
2024-01-25 10.90 11.17 10.73 11.17 2.9M
2024-01-24 10.61 10.98 10.36 10.81 4.5M
2024-01-23 11.12 11.12 10.36 10.65 5.4M
2024-01-22 12.24 12.24 11.03 11.10 5.1M
2024-01-19 12.57 12.63 11.99 12.14 2.7M
2024-01-18 12.62 12.98 12.17 12.50 3.2M
2024-01-17 12.94 13.06 12.70 12.70 2.2M
2024-01-16 12.93 13.18 12.81 12.98 3.1M
2024-01-15 12.84 13.10 12.84 12.94 2.2M
2024-01-12 13.06 13.25 13.00 13.01 3.0M
2024-01-11 12.93 13.14 12.89 13.06 2.8M
2024-01-10 13.09 13.27 12.81 12.96 3.3M
2024-01-09 12.60 13.58 12.60 13.08 5.9M
2024-01-08 12.80 12.82 12.53 12.54 2.0M
2024-01-05 13.00 13.08 12.67 12.73 2.8M
2024-01-04 12.88 13.04 12.80 12.99 2.8M
2024-01-03 12.98 13.10 12.77 12.88 4.0M
2024-01-02 12.67 13.03 12.66 12.92 4.1M