Leascend Technology Co Ltd (300051)

300051
🏛️ 중국 →
6.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.58 11.77 11.29 11.31 9.7M
2023-12-28 10.30 11.90 10.02 11.64 15.2M
2023-12-27 10.20 10.31 10.14 10.22 2.3M
2023-12-26 10.56 10.56 10.10 10.20 3.3M
2023-12-25 10.39 10.50 10.00 10.42 5.4M
2023-12-22 11.00 11.10 10.40 10.43 5.9M
2023-12-21 10.90 10.98 10.72 10.97 2.9M
2023-12-20 11.09 11.23 10.87 10.88 2.8M
2023-12-19 11.00 11.16 10.96 11.09 2.2M
2023-12-18 11.12 11.39 11.01 11.03 3.5M
2023-12-15 11.24 11.38 11.06 11.24 2.9M
2023-12-14 11.30 11.45 11.16 11.17 2.2M
2023-12-13 11.42 11.51 11.26 11.29 2.3M
2023-12-12 11.70 11.70 11.32 11.47 2.6M
2023-12-11 11.41 11.43 11.16 11.40 4.3M
2023-12-08 11.56 11.71 11.37 11.41 3.1M
2023-12-07 11.54 11.79 11.46 11.58 4.0M
2023-12-06 11.41 11.65 11.23 11.53 3.1M
2023-12-05 11.70 11.80 11.40 11.41 4.3M
2023-12-04 11.66 11.92 11.66 11.69 4.0M
2023-12-01 11.32 11.77 11.21 11.66 6.3M
2023-11-30 11.40 11.70 11.18 11.22 5.3M
2023-11-29 11.28 11.50 11.16 11.40 4.9M
2023-11-28 11.18 11.29 10.98 11.23 3.7M
2023-11-27 11.20 11.38 11.02 11.12 3.9M
2023-11-24 11.60 11.70 11.20 11.32 3.8M
2023-11-23 11.81 11.82 11.46 11.61 4.5M
2023-11-22 11.82 11.98 11.74 11.78 2.6M
2023-11-21 11.89 12.03 11.80 11.82 2.4M
2023-11-20 12.05 12.05 11.77 11.89 3.6M
2023-11-17 12.12 12.17 11.92 11.97 2.6M
2023-11-16 12.10 12.18 12.03 12.08 2.7M
2023-11-15 12.09 12.44 12.09 12.17 3.9M
2023-11-14 12.27 12.27 12.03 12.06 2.5M
2023-11-13 12.00 12.60 12.00 12.18 5.1M
2023-11-10 11.90 12.04 11.79 11.90 2.5M
2023-11-09 12.04 12.14 11.90 11.94 3.0M
2023-11-08 12.15 12.26 11.98 12.04 4.7M
2023-11-07 12.04 12.12 11.85 12.10 3.7M
2023-11-06 11.45 11.96 11.41 11.91 5.3M
2023-11-03 11.33 11.46 11.12 11.39 4.0M
2023-11-02 11.28 11.49 11.15 11.28 4.5M
2023-11-01 11.13 11.40 11.10 11.21 2.6M
2023-10-31 11.46 11.46 11.09 11.18 4.3M
2023-10-30 11.45 11.45 11.20 11.36 2.9M
2023-10-27 11.12 11.34 10.90 11.34 4.2M
2023-10-26 11.36 11.40 11.09 11.15 3.8M
2023-10-25 11.63 11.90 11.34 11.35 4.2M
2023-10-24 11.21 11.69 11.15 11.63 4.9M
2023-10-23 11.34 12.00 11.13 11.14 4.6M
2023-10-20 11.58 11.65 11.27 11.34 3.1M
2023-10-19 11.66 11.82 11.55 11.55 2.1M
2023-10-18 11.69 11.79 11.46 11.68 2.8M
2023-10-17 11.99 11.99 11.62 11.70 2.3M
2023-10-16 12.07 12.07 11.75 11.84 2.5M
2023-10-13 11.88 12.08 11.76 12.03 3.1M
2023-10-12 12.12 12.17 11.88 11.99 2.6M
2023-10-11 12.06 12.25 11.60 12.08 3.7M
2023-10-10 12.30 12.31 12.03 12.06 2.6M
2023-10-09 12.36 12.56 12.08 12.19 3.5M
2023-09-28 12.31 12.65 12.11 12.44 3.5M
2023-09-27 12.47 12.47 12.06 12.12 2.2M
2023-09-26 12.05 12.25 11.94 12.17 2.4M
2023-09-25 12.23 12.50 12.02 12.05 3.4M
2023-09-22 12.32 12.46 12.25 12.39 2.6M
2023-09-21 12.20 12.43 12.10 12.32 1.7M
2023-09-20 12.25 12.47 12.22 12.23 2.1M
2023-09-19 12.91 12.91 12.38 12.40 4.2M
2023-09-18 12.23 13.01 12.20 12.93 7.0M
2023-09-15 12.65 12.66 12.35 12.35 2.1M
2023-09-14 12.63 12.65 12.42 12.51 2.3M
2023-09-13 12.55 12.73 12.50 12.53 2.7M
2023-09-12 13.00 13.10 12.60 12.64 4.0M
2023-09-11 12.80 13.28 12.72 13.11 5.0M
2023-09-08 13.09 13.10 12.50 12.70 6.3M
2023-09-07 13.10 13.37 13.00 13.09 4.0M
2023-09-06 13.58 13.71 13.20 13.21 5.8M
2023-09-05 13.57 13.76 13.33 13.60 4.6M
2023-09-04 13.62 13.74 13.40 13.59 4.7M
2023-09-01 13.26 13.84 13.19 13.61 9.4M
2023-08-31 13.09 13.38 12.85 13.30 6.5M
2023-08-30 13.08 13.35 13.00 13.15 5.4M
2023-08-29 13.04 13.25 12.91 13.20 6.0M
2023-08-28 13.79 13.80 13.00 13.04 5.8M
2023-08-25 13.39 13.46 12.91 12.95 6.3M
2023-08-24 13.20 13.79 12.96 13.41 8.3M
2023-08-23 13.14 13.47 12.76 13.19 6.4M
2023-08-22 13.41 13.61 13.00 13.20 7.9M
2023-08-21 13.50 13.82 13.20 13.43 6.5M
2023-08-18 13.68 14.05 13.44 13.61 9.3M
2023-08-17 13.28 13.70 13.06 13.46 7.6M
2023-08-16 13.78 13.99 13.27 13.31 14.1M
2023-08-15 13.80 14.69 13.77 13.99 17.3M
2023-08-14 13.23 14.07 13.19 13.98 11.4M
2023-08-11 13.29 13.98 13.10 13.40 10.9M
2023-08-10 13.80 13.91 13.08 13.18 13.2M
2023-08-09 13.48 14.00 13.48 13.79 12.6M
2023-08-08 13.88 14.08 13.52 13.59 11.6M
2023-08-07 12.96 13.70 12.96 13.65 15.8M
2023-08-04 13.41 13.45 12.91 13.04 10.5M
2023-08-03 12.50 13.30 12.43 13.15 14.4M
2023-08-02 12.18 12.93 12.03 12.64 8.5M
2023-08-01 12.35 12.35 12.10 12.17 3.9M
2023-07-31 12.35 12.53 12.21 12.42 4.2M
2023-07-28 12.40 12.54 12.14 12.34 4.0M
2023-07-27 12.35 12.76 12.27 12.46 5.9M
2023-07-26 12.25 12.40 12.10 12.34 4.8M
2023-07-25 12.54 12.65 12.20 12.22 6.3M
2023-07-24 12.70 12.85 12.35 12.46 5.8M
2023-07-21 12.83 13.06 12.64 12.69 7.5M
2023-07-20 12.67 13.20 12.58 12.96 11.8M
2023-07-19 12.82 12.98 12.48 12.59 10.4M
2023-07-18 12.94 13.80 12.71 12.80 19.9M
2023-07-17 12.16 12.61 12.05 12.60 13.1M
2023-07-14 12.00 12.57 11.86 12.29 11.4M
2023-07-13 11.84 12.67 11.80 12.08 10.9M
2023-07-12 11.87 11.95 11.66 11.77 6.3M
2023-07-11 12.23 12.23 11.88 11.94 6.9M
2023-07-10 11.89 12.35 11.79 12.24 9.4M
2023-07-07 11.87 11.92 11.64 11.80 4.5M
2023-07-06 11.87 12.07 11.86 11.92 4.7M
2023-07-05 12.12 12.25 11.89 11.91 6.1M
2023-07-04 12.33 12.52 12.12 12.15 6.5M
2023-07-03 12.55 12.55 11.83 12.21 11.5M
2023-06-30 12.63 12.70 12.24 12.55 7.4M
2023-06-29 12.43 12.93 12.42 12.49 7.3M
2023-06-28 12.94 12.95 12.14 12.49 10.4M
2023-06-27 12.35 13.07 12.35 12.82 12.8M
2023-06-26 13.70 13.85 12.50 12.51 22.7M
2023-06-21 13.47 14.88 13.18 13.67 26.7M
2023-06-20 14.00 14.08 13.48 13.50 23.5M
2023-06-19 12.44 14.38 12.44 14.15 32.2M
2023-06-16 12.04 12.68 12.04 12.41 11.9M
2023-06-15 12.30 12.38 11.97 12.08 11.3M
2023-06-14 11.68 12.55 11.51 12.18 21.7M
2023-06-13 11.16 11.46 11.15 11.43 7.2M
2023-06-12 11.12 11.38 11.11 11.20 7.9M
2023-06-09 10.84 11.18 10.73 11.12 9.6M
2023-06-08 10.94 10.96 10.69 10.83 5.0M
2023-06-07 10.53 11.00 10.53 10.91 7.2M
2023-06-06 10.93 10.98 10.58 10.62 5.2M
2023-06-05 10.82 11.06 10.75 10.85 5.0M
2023-06-02 11.11 11.11 10.81 10.81 5.6M
2023-06-01 10.88 11.13 10.77 11.00 9.3M
2023-05-31 10.55 11.00 10.50 10.86 10.1M
2023-05-30 10.19 10.60 10.01 10.58 7.9M
2023-05-29 10.44 10.55 10.13 10.23 8.1M
2023-05-26 10.44 10.63 10.41 10.44 4.7M
2023-05-25 10.66 10.84 10.42 10.52 7.1M
2023-05-24 10.75 10.88 10.56 10.72 7.2M
2023-05-23 10.50 11.07 10.40 10.85 11.5M
2023-05-22 10.68 11.20 10.50 10.56 11.3M
2023-05-19 10.68 11.17 10.51 10.80 8.0M
2023-05-18 10.52 10.71 10.51 10.68 4.9M
2023-05-17 10.41 10.72 10.38 10.56 5.8M
2023-05-16 10.55 10.66 10.45 10.51 5.1M
2023-05-15 10.80 11.05 10.52 10.69 8.4M
2023-05-12 11.06 11.16 10.70 10.84 8.2M
2023-05-11 10.65 11.30 10.65 11.00 11.1M
2023-05-10 10.56 10.84 10.56 10.60 5.6M
2023-05-09 10.94 11.07 10.66 10.77 8.7M
2023-05-08 10.99 11.25 10.92 11.02 8.3M
2023-05-05 11.26 11.36 10.89 11.14 9.5M
2023-05-04 10.92 11.49 10.85 11.26 14.3M
2023-04-28 10.12 11.30 10.09 11.12 21.2M
2023-04-27 10.21 10.30 9.96 10.02 7.0M
2023-04-26 10.28 10.50 10.03 10.30 7.5M
2023-04-25 10.50 10.64 10.18 10.32 7.0M
2023-04-24 10.33 10.75 10.29 10.49 7.2M
2023-04-21 10.59 10.90 10.26 10.33 8.7M
2023-04-20 10.86 11.03 10.46 10.59 9.7M
2023-04-19 10.64 11.29 10.54 10.92 9.7M
2023-04-18 10.63 10.72 10.31 10.64 6.4M
2023-04-17 10.83 10.94 10.61 10.71 7.6M
2023-04-14 11.25 11.25 10.86 10.89 6.8M
2023-04-13 11.15 11.47 11.09 11.25 8.8M
2023-04-12 11.11 11.20 10.80 11.17 6.6M
2023-04-11 10.93 11.10 10.76 11.01 5.8M
2023-04-10 11.09 11.15 10.82 10.85 8.7M
2023-04-07 11.21 11.22 11.03 11.09 5.5M
2023-04-06 11.15 11.23 10.96 11.22 6.8M
2023-04-04 11.40 11.54 11.12 11.17 7.3M
2023-04-03 11.53 11.70 11.17 11.40 10.6M
2023-03-31 11.06 11.58 10.95 11.53 10.8M
2023-03-30 11.05 11.34 11.00 11.15 6.7M
2023-03-29 11.04 11.30 11.02 11.05 5.2M
2023-03-28 11.21 11.37 10.99 11.12 6.9M
2023-03-27 11.46 11.58 11.01 11.25 11.4M
2023-03-24 11.70 11.70 11.10 11.32 13.3M
2023-03-23 11.50 11.96 11.50 11.61 7.5M
2023-03-22 11.77 11.85 11.45 11.57 7.6M
2023-03-21 11.42 11.90 11.32 11.76 10.7M
2023-03-20 12.01 12.08 11.13 11.38 16.4M
2023-03-17 12.06 12.20 11.84 12.05 8.4M
2023-03-16 12.21 12.30 11.78 11.94 9.8M
2023-03-15 12.32 12.53 12.28 12.31 6.3M
2023-03-14 12.60 12.83 12.20 12.20 11.0M
2023-03-13 12.40 12.90 12.36 12.70 10.6M
2023-03-10 12.35 12.74 12.35 12.49 10.6M
2023-03-09 12.05 12.60 12.05 12.48 10.7M
2023-03-08 11.90 12.32 11.90 12.19 8.6M
2023-03-07 12.33 12.57 11.90 11.96 12.1M
2023-03-06 12.36 12.60 11.96 12.33 11.0M
2023-03-03 12.84 12.84 12.30 12.34 14.1M
2023-03-02 13.07 13.17 12.78 12.78 10.5M
2023-03-01 13.00 13.38 12.81 13.15 13.0M
2023-02-28 12.96 13.46 12.91 13.12 14.6M
2023-02-27 13.10 13.74 13.03 13.15 23.1M
2023-02-24 12.58 12.93 12.55 12.74 10.1M
2023-02-23 12.55 12.97 12.48 12.68 11.5M
2023-02-22 12.29 12.95 12.16 12.61 14.1M
2023-02-21 12.58 12.66 12.14 12.32 13.1M
2023-02-20 12.42 12.73 12.31 12.58 7.6M
2023-02-17 12.60 12.75 12.21 12.42 12.4M
2023-02-16 12.67 13.17 12.45 12.56 18.5M
2023-02-15 13.27 13.60 12.90 12.92 23.6M
2023-02-14 12.75 13.80 12.61 13.36 25.2M
2023-02-13 12.32 13.05 12.31 12.80 18.8M
2023-02-10 12.58 13.30 12.35 12.35 19.1M
2023-02-09 12.01 12.75 12.01 12.58 21.1M
2023-02-08 12.27 12.35 11.90 12.23 19.6M
2023-02-07 12.29 12.88 12.14 12.36 21.4M
2023-02-06 12.51 13.14 12.20 12.40 27.8M
2023-02-03 12.19 12.62 12.08 12.37 27.1M
2023-02-02 12.58 12.59 11.88 12.26 44.2M
2023-02-01 11.17 12.90 11.01 12.90 53.4M
2023-01-31 10.88 11.43 10.68 11.01 19.6M
2023-01-30 11.55 11.90 10.80 11.01 28.9M
2023-01-20 10.59 11.05 10.42 10.98 17.8M
2023-01-19 10.42 10.77 10.37 10.45 14.9M
2023-01-18 10.93 10.97 10.53 10.66 19.3M
2023-01-17 10.38 11.14 10.30 10.78 28.3M
2023-01-16 10.61 10.68 10.20 10.36 28.2M
2023-01-13 11.50 11.53 10.40 10.60 37.6M
2023-01-12 11.49 12.48 11.21 11.34 48.1M
2023-01-11 10.63 11.47 10.60 11.17 38.7M
2023-01-10 10.81 11.00 10.24 10.60 35.5M
2023-01-09 10.86 11.20 10.58 10.95 33.3M
2023-01-06 11.05 11.47 10.49 10.79 45.9M
2023-01-05 10.81 11.88 10.52 10.85 52.4M
2023-01-04 10.25 11.45 9.80 10.95 62.1M
2023-01-03 8.83 10.80 8.70 10.41 63.8M