Lanzhou Zhuangyuan Pasture Co Ltd (002910)

002910
🏛️ 중국 →
9.50
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 10.88 10.98 10.83 10.94 2.6M
2023-12-28 10.80 11.01 10.72 10.90 2.1M
2023-12-27 10.56 10.88 10.50 10.85 2.4M
2023-12-26 10.96 10.96 10.55 10.57 1.9M
2023-12-25 10.79 10.90 10.62 10.70 1.8M
2023-12-22 11.06 11.08 10.81 10.84 2.1M
2023-12-21 10.74 11.07 10.74 11.02 2.5M
2023-12-20 10.90 11.03 10.80 10.83 2.2M
2023-12-19 10.96 10.98 10.78 10.91 2.5M
2023-12-18 11.12 11.19 10.90 10.98 2.9M
2023-12-15 11.03 11.18 10.96 11.08 2.5M
2023-12-14 10.96 11.14 10.95 11.05 2.8M
2023-12-13 11.18 11.20 10.95 10.96 3.2M
2023-12-12 10.90 11.19 10.87 11.16 2.7M
2023-12-11 10.88 10.98 10.75 10.93 5.2M
2023-12-08 11.39 11.42 10.99 11.01 7.2M
2023-12-07 11.46 11.56 11.22 11.40 7.1M
2023-12-06 11.40 11.78 11.37 11.57 8.6M
2023-12-05 11.30 11.72 11.28 11.44 9.4M
2023-12-04 11.33 11.42 11.15 11.31 3.2M
2023-12-01 11.28 11.45 11.17 11.35 4.1M
2023-11-30 11.21 11.30 11.12 11.26 2.3M
2023-11-29 11.26 11.29 11.15 11.22 1.9M
2023-11-28 11.16 11.28 11.02 11.27 2.1M
2023-11-27 11.20 11.28 11.10 11.14 2.4M
2023-11-24 11.17 11.29 11.09 11.22 2.4M
2023-11-23 11.11 11.18 11.02 11.14 1.6M
2023-11-22 11.09 11.23 11.06 11.14 2.1M
2023-11-21 11.05 11.19 10.99 11.09 1.9M
2023-11-20 10.98 11.05 10.89 11.04 1.5M
2023-11-17 10.91 10.97 10.84 10.93 1.0M
2023-11-16 10.99 11.01 10.84 10.89 1.8M
2023-11-15 10.95 11.07 10.92 11.01 1.9M
2023-11-14 10.98 11.02 10.90 10.95 1.5M
2023-11-13 10.83 10.99 10.83 10.98 1.9M
2023-11-10 10.80 10.86 10.70 10.83 1.2M
2023-11-09 10.80 10.90 10.76 10.80 1.8M
2023-11-08 10.92 10.98 10.72 10.83 2.3M
2023-11-07 10.86 10.97 10.81 10.92 1.9M
2023-11-06 10.91 11.02 10.83 10.86 1.9M
2023-11-03 10.80 10.95 10.79 10.88 1.4M
2023-11-02 10.90 10.93 10.76 10.83 1.3M
2023-11-01 10.79 10.92 10.79 10.90 2.1M
2023-10-31 10.78 10.86 10.70 10.79 1.7M
2023-10-30 10.62 10.83 10.60 10.78 2.1M
2023-10-27 10.53 10.74 10.46 10.67 2.4M
2023-10-26 10.45 10.54 10.36 10.50 1.5M
2023-10-25 10.38 10.53 10.37 10.45 1.7M
2023-10-24 10.01 10.35 10.01 10.33 2.0M
2023-10-23 10.15 10.22 9.93 9.98 1.5M
2023-10-20 10.17 10.28 10.13 10.22 1.3M
2023-10-19 10.18 10.35 10.10 10.17 1.4M
2023-10-18 10.38 10.42 10.20 10.23 1.3M
2023-10-17 10.39 10.42 10.25 10.41 1.5M
2023-10-16 10.44 10.47 10.33 10.39 1.3M
2023-10-13 10.55 10.57 10.34 10.41 2.3M
2023-10-12 10.57 10.63 10.51 10.60 1.4M
2023-10-11 10.73 10.73 10.50 10.52 2.8M
2023-10-10 10.70 10.99 10.67 10.70 1.7M
2023-10-09 10.94 11.01 10.61 10.68 2.6M
2023-09-28 10.86 11.03 10.86 10.94 2.0M
2023-09-27 10.76 10.87 10.71 10.86 1.5M
2023-09-26 10.82 10.89 10.72 10.76 1.6M
2023-09-25 10.85 10.99 10.80 10.86 1.7M
2023-09-22 10.60 10.91 10.53 10.90 2.6M
2023-09-21 10.99 11.03 10.61 10.61 2.9M
2023-09-20 11.03 11.13 10.93 10.99 1.7M
2023-09-19 11.17 11.17 10.97 10.98 1.4M
2023-09-18 10.90 11.23 10.80 11.17 2.5M
2023-09-15 10.90 11.00 10.88 10.95 1.3M
2023-09-14 11.08 11.09 10.86 10.92 1.6M
2023-09-13 11.09 11.17 11.02 11.08 1.6M
2023-09-12 11.06 11.17 10.98 11.09 1.8M
2023-09-11 10.88 11.10 10.81 11.08 2.3M
2023-09-08 10.90 10.96 10.80 10.90 1.9M
2023-09-07 11.21 11.21 10.91 10.91 2.3M
2023-09-06 11.10 11.17 11.07 11.13 1.6M
2023-09-05 11.24 11.27 11.12 11.13 2.2M
2023-09-04 11.24 11.33 11.17 11.29 2.9M
2023-09-01 10.97 11.44 10.97 11.26 6.3M
2023-08-31 11.06 11.11 10.85 10.97 2.6M
2023-08-30 11.11 11.27 11.04 11.06 2.7M
2023-08-29 11.02 11.21 10.97 11.17 2.7M
2023-08-28 11.30 11.38 11.02 11.03 4.2M
2023-08-25 10.97 11.08 10.71 10.79 2.4M
2023-08-24 10.87 11.03 10.74 10.97 2.4M
2023-08-23 11.03 11.08 10.83 10.87 2.2M
2023-08-22 11.13 11.21 10.82 11.01 3.2M
2023-08-21 11.19 11.24 11.10 11.11 1.8M
2023-08-18 11.28 11.38 11.16 11.16 2.6M
2023-08-17 11.11 11.37 11.03 11.35 2.5M
2023-08-16 11.11 11.37 10.97 11.22 3.7M
2023-08-15 11.30 11.37 11.07 11.12 4.1M
2023-08-14 11.34 11.53 11.32 11.36 3.5M
2023-08-11 11.92 11.95 11.49 11.50 4.8M
2023-08-10 11.90 12.07 11.63 11.86 5.5M
2023-08-09 11.87 12.19 11.81 11.90 5.4M
2023-08-08 11.81 12.20 11.48 12.10 11.3M
2023-08-07 12.00 12.09 11.78 11.84 7.7M
2023-08-04 12.50 12.60 12.09 12.13 15.4M
2023-08-03 11.99 12.67 11.92 12.64 20.5M
2023-08-02 12.00 12.15 11.80 12.03 6.3M
2023-08-01 12.29 12.29 11.98 12.01 9.0M
2023-07-31 12.16 12.45 12.03 12.32 16.3M
2023-07-28 11.52 12.74 11.50 12.16 20.0M
2023-07-27 11.55 11.79 11.48 11.58 5.4M
2023-07-26 11.59 11.72 11.43 11.64 6.0M
2023-07-25 11.65 11.72 11.46 11.67 6.8M
2023-07-24 11.51 11.72 11.38 11.66 6.6M
2023-07-21 11.12 11.71 11.12 11.57 7.9M
2023-07-20 11.26 11.58 11.14 11.21 3.6M
2023-07-19 11.14 11.31 11.08 11.20 1.8M
2023-07-18 11.33 11.33 11.12 11.13 1.6M
2023-07-17 11.09 11.30 10.98 11.29 3.2M
2023-07-14 11.72 11.72 11.31 11.34 2.3M
2023-07-13 11.37 11.52 11.37 11.50 2.3M
2023-07-12 11.54 11.54 11.32 11.35 2.0M
2023-07-11 11.52 11.58 11.40 11.47 2.5M
2023-07-10 11.36 11.42 11.26 11.40 1.8M
2023-07-07 11.26 11.33 11.17 11.30 1.3M
2023-07-06 11.21 11.30 11.18 11.24 1.2M
2023-07-05 11.31 11.38 11.21 11.21 2.2M
2023-07-04 11.28 11.41 11.26 11.40 2.6M
2023-07-03 10.98 11.36 10.98 11.33 5.0M
2023-06-30 10.96 11.05 10.91 11.00 1.6M
2023-06-29 10.78 10.93 10.75 10.89 1.4M
2023-06-28 10.92 10.92 10.60 10.81 2.2M
2023-06-27 10.46 10.97 10.41 10.88 3.9M
2023-06-26 10.67 10.67 10.37 10.39 2.8M
2023-06-21 10.86 10.90 10.72 10.72 3.0M
2023-06-20 11.26 11.36 10.84 10.85 5.7M
2023-06-19 11.53 11.59 11.34 11.35 2.1M
2023-06-16 11.56 11.66 11.50 11.53 1.8M
2023-06-15 11.67 11.78 11.52 11.55 2.1M
2023-06-14 11.50 11.76 11.49 11.63 3.2M
2023-06-13 11.46 11.59 11.44 11.53 1.7M
2023-06-12 11.28 11.56 11.05 11.55 3.6M
2023-06-09 11.45 11.49 11.26 11.32 1.5M
2023-06-08 11.32 11.53 11.28 11.43 1.9M
2023-06-07 11.23 11.32 11.22 11.27 1.2M
2023-06-06 11.36 11.42 11.21 11.21 2.0M
2023-06-05 11.64 11.68 11.39 11.40 2.7M
2023-06-02 11.18 11.66 11.16 11.60 4.8M
2023-06-01 10.93 11.28 10.89 11.19 3.6M
2023-05-31 11.00 11.05 10.88 10.91 1.6M
2023-05-30 11.01 11.09 10.90 11.05 1.7M
2023-05-29 11.12 11.15 10.97 11.06 1.8M
2023-05-26 11.16 11.20 10.99 11.11 2.0M
2023-05-25 11.46 11.50 11.07 11.19 3.3M
2023-05-24 11.61 11.62 11.42 11.50 1.9M
2023-05-23 11.74 11.83 11.62 11.64 2.8M
2023-05-22 11.33 11.75 11.33 11.74 3.2M
2023-05-19 11.29 11.40 11.20 11.37 1.4M
2023-05-18 11.50 11.54 11.23 11.32 2.3M
2023-05-17 11.42 11.50 11.37 11.50 1.5M
2023-05-16 11.64 11.65 11.41 11.44 1.7M
2023-05-15 11.56 11.63 11.37 11.62 2.1M
2023-05-12 11.76 11.87 11.61 11.61 2.2M
2023-05-11 11.53 11.79 11.53 11.77 3.0M
2023-05-10 11.45 11.54 11.38 11.52 1.8M
2023-05-09 11.71 11.71 11.45 11.46 2.6M
2023-05-08 11.66 11.75 11.56 11.72 2.6M
2023-05-05 11.71 11.73 11.40 11.63 3.2M
2023-05-04 11.35 11.68 11.34 11.66 4.6M
2023-04-28 11.51 11.76 11.48 11.66 4.2M
2023-04-27 11.34 11.57 11.26 11.54 4.4M
2023-04-26 10.98 11.38 10.94 11.34 4.8M
2023-04-25 10.85 11.17 10.76 11.02 4.1M
2023-04-24 11.36 11.45 10.72 10.94 6.9M
2023-04-21 11.17 11.58 11.17 11.41 7.1M
2023-04-20 11.25 11.26 11.08 11.13 2.3M
2023-04-19 11.37 11.51 11.18 11.23 2.7M
2023-04-18 11.27 11.54 11.21 11.39 5.2M
2023-04-17 11.14 11.28 11.08 11.26 2.4M
2023-04-14 11.27 11.29 11.08 11.09 2.2M
2023-04-13 11.25 11.32 11.17 11.22 1.7M
2023-04-12 11.18 11.27 11.11 11.24 1.9M
2023-04-11 11.10 11.19 11.03 11.17 2.2M
2023-04-10 11.40 11.48 11.08 11.12 3.6M
2023-04-07 11.43 11.52 11.37 11.44 1.9M
2023-04-06 11.75 11.75 11.40 11.43 4.6M
2023-04-04 11.91 12.02 11.75 11.77 3.0M
2023-04-03 12.03 12.08 11.88 11.93 3.3M
2023-03-31 11.73 12.12 11.73 12.03 4.0M
2023-03-30 11.76 11.81 11.58 11.79 2.2M
2023-03-29 11.82 11.91 11.72 11.76 2.2M
2023-03-28 11.97 12.01 11.85 11.87 1.9M
2023-03-27 12.16 12.21 11.88 11.93 3.6M
2023-03-24 12.06 12.22 12.02 12.17 3.3M
2023-03-23 12.00 12.08 11.91 12.07 2.1M
2023-03-22 11.91 12.10 11.89 12.01 2.7M
2023-03-21 11.67 11.93 11.60 11.91 2.7M
2023-03-20 11.82 11.87 11.55 11.60 3.1M
2023-03-17 11.82 11.96 11.77 11.83 2.7M
2023-03-16 11.83 11.86 11.71 11.71 2.2M
2023-03-15 11.89 11.95 11.82 11.91 2.1M
2023-03-14 12.14 12.18 11.71 11.81 3.8M
2023-03-13 12.06 12.15 11.97 12.14 2.1M
2023-03-10 12.21 12.32 12.04 12.05 2.7M
2023-03-09 12.36 12.42 12.21 12.24 2.2M
2023-03-08 12.28 12.41 12.24 12.38 2.7M
2023-03-07 12.72 12.72 12.29 12.30 4.4M
2023-03-06 12.64 12.76 12.57 12.72 3.3M
2023-03-03 12.56 12.71 12.46 12.64 3.6M
2023-03-02 12.71 12.74 12.55 12.60 3.1M
2023-03-01 12.84 12.86 12.60 12.71 4.0M
2023-02-28 12.50 12.84 12.50 12.80 3.6M
2023-02-27 12.80 12.85 12.56 12.57 3.6M
2023-02-24 13.06 13.07 12.73 12.80 5.4M
2023-02-23 13.24 13.33 12.95 13.07 8.5M
2023-02-22 12.90 13.25 12.78 13.17 9.7M
2023-02-21 13.00 13.05 12.77 12.92 6.2M
2023-02-20 12.75 13.06 12.66 13.05 7.6M
2023-02-17 12.52 13.00 12.52 12.73 8.3M
2023-02-16 12.87 12.96 12.42 12.52 7.3M
2023-02-15 12.95 13.10 12.83 12.87 6.0M
2023-02-14 13.18 13.23 12.94 12.99 7.4M
2023-02-13 12.96 13.18 12.91 13.18 8.5M
2023-02-10 12.90 13.04 12.83 12.96 6.0M
2023-02-09 12.83 12.99 12.83 12.90 6.4M
2023-02-08 13.25 13.29 12.86 12.95 9.0M
2023-02-07 12.70 13.22 12.56 13.20 14.7M
2023-02-06 12.54 12.80 12.42 12.64 6.6M
2023-02-03 12.88 12.89 12.46 12.57 7.0M
2023-02-02 12.65 12.92 12.55 12.91 8.9M
2023-02-01 12.63 12.69 12.46 12.68 6.9M
2023-01-31 12.50 12.79 12.44 12.72 13.2M
2023-01-30 12.23 12.38 12.20 12.32 5.9M
2023-01-20 12.01 12.14 12.01 12.10 3.4M
2023-01-19 12.27 12.27 11.98 12.00 5.6M
2023-01-18 12.19 12.42 12.14 12.29 6.4M
2023-01-17 12.31 12.38 12.05 12.12 5.6M
2023-01-16 12.49 12.53 12.31 12.31 5.8M
2023-01-13 12.37 12.54 12.27 12.43 6.5M
2023-01-12 12.56 12.73 12.33 12.35 7.4M
2023-01-11 12.68 12.85 12.37 12.56 9.0M
2023-01-10 13.20 13.29 12.64 12.68 13.1M
2023-01-09 13.18 13.30 13.05 13.21 9.1M
2023-01-06 13.53 13.61 13.03 13.18 15.5M
2023-01-05 14.11 14.21 13.38 13.64 18.6M
2023-01-04 14.42 14.78 14.27 14.40 15.3M
2023-01-03 14.98 14.98 14.41 14.62 18.0M