Lecron Energy Saving Materials (300343)

300343
🏛️ 중국 →
5.07
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
2022-12-30 9.95 9.99 9.73 9.75 12.1M
2022-12-29 9.85 10.05 9.83 9.85 12.1M
2022-12-28 10.06 10.08 9.87 9.91 13.1M
2022-12-27 10.10 10.15 9.97 10.10 14.2M
2022-12-26 9.80 10.13 9.76 10.09 18.0M
2022-12-23 9.76 9.87 9.70 9.78 15.2M
2022-12-22 10.13 10.20 9.81 9.82 18.9M
2022-12-21 10.21 10.35 10.03 10.12 14.2M
2022-12-20 10.35 10.47 10.16 10.21 16.5M
2022-12-19 10.35 10.69 10.35 10.43 18.0M
2022-12-16 10.75 10.75 10.34 10.43 25.3M
2022-12-15 10.60 10.86 10.55 10.81 16.1M
2022-12-14 10.66 10.76 10.61 10.63 14.2M
2022-12-13 10.69 10.82 10.65 10.68 14.9M
2022-12-12 10.89 10.95 10.70 10.73 22.1M
2022-12-09 11.13 11.18 10.89 11.01 31.2M
2022-12-08 10.98 11.35 10.86 11.19 38.3M
2022-12-07 11.07 11.22 10.99 11.02 21.7M
2022-12-06 11.04 11.18 10.81 11.11 24.7M
2022-12-05 11.19 11.21 10.96 11.04 20.2M
2022-12-02 11.00 11.19 10.93 11.10 18.9M
2022-12-01 10.92 11.27 10.92 11.07 31.4M
2022-11-30 10.83 11.00 10.76 10.81 19.4M
2022-11-29 10.67 10.85 10.62 10.82 18.0M
2022-11-28 10.70 10.78 10.51 10.67 16.1M
2022-11-25 11.20 11.30 10.82 10.84 26.5M
2022-11-24 11.08 11.44 11.04 11.29 31.0M
2022-11-23 11.03 11.13 10.76 11.05 21.9M
2022-11-22 11.40 11.44 10.98 11.02 25.7M
2022-11-21 11.37 11.47 11.08 11.40 18.8M
2022-11-18 11.61 11.90 11.36 11.37 24.5M
2022-11-17 11.67 11.69 11.40 11.62 25.4M
2022-11-16 11.95 12.00 11.70 11.72 22.0M
2022-11-15 11.63 11.96 11.62 11.96 26.3M
2022-11-14 11.78 12.06 11.68 11.70 21.8M
2022-11-11 12.31 12.39 11.73 11.74 44.7M
2022-11-10 11.86 12.09 11.82 12.01 36.7M
2022-11-09 11.95 12.00 11.83 11.87 16.6M
2022-11-08 12.00 12.15 11.80 11.91 21.4M
2022-11-07 11.94 12.13 11.86 11.99 33.6M
2022-11-04 11.54 12.05 11.48 11.87 44.3M
2022-11-03 11.24 11.58 11.20 11.49 25.5M
2022-11-02 11.37 11.48 11.25 11.31 24.8M
2022-11-01 10.80 11.24 10.80 11.24 28.4M
2022-10-31 10.48 11.05 10.48 10.83 18.9M
2022-10-28 11.50 11.50 10.70 10.72 33.2M
2022-10-27 11.74 11.85 11.42 11.43 24.9M
2022-10-26 11.34 11.87 11.30 11.71 35.0M
2022-10-25 11.46 11.55 10.97 11.34 32.9M
2022-10-24 12.10 12.31 11.54 11.55 39.9M
2022-10-21 11.85 12.04 11.82 11.97 18.9M
2022-10-20 11.90 12.17 11.66 11.95 28.4M
2022-10-19 11.86 12.30 11.83 12.00 35.5M
2022-10-18 12.13 12.32 11.83 11.97 32.0M
2022-10-17 11.80 11.98 11.71 11.96 22.2M
2022-10-14 11.85 11.95 11.66 11.88 27.5M
2022-10-13 11.55 11.79 11.54 11.68 23.5M
2022-10-12 11.39 11.72 11.10 11.72 29.9M
2022-10-11 11.11 11.50 10.98 11.41 30.1M
2022-10-10 11.14 11.42 10.94 10.98 16.8M
2022-09-30 11.31 11.45 11.14 11.15 15.1M
2022-09-29 11.69 11.77 11.33 11.37 18.5M
2022-09-28 11.95 12.00 11.45 11.47 22.8M
2022-09-27 12.03 12.13 11.74 12.10 19.1M
2022-09-26 11.70 12.07 11.61 11.81 18.4M
2022-09-23 12.12 12.26 11.74 11.86 22.6M
2022-09-22 12.40 12.66 12.16 12.21 28.7M
2022-09-21 12.19 12.34 12.00 12.32 17.2M
2022-09-20 12.02 12.42 12.02 12.25 22.7M
2022-09-19 12.02 12.14 11.82 11.93 15.5M
2022-09-16 12.20 12.37 11.90 11.94 19.2M
2022-09-15 13.00 13.09 12.13 12.31 35.1M
2022-09-14 12.98 13.09 12.85 12.94 18.0M
2022-09-13 13.18 13.36 13.13 13.20 15.5M
2022-09-09 13.12 13.20 12.95 13.16 16.0M
2022-09-08 13.49 13.49 13.03 13.04 23.8M
2022-09-07 13.30 13.53 13.23 13.45 25.9M
2022-09-06 13.16 13.50 13.10 13.44 31.4M
2022-09-05 13.09 13.25 12.93 13.01 18.9M
2022-09-02 13.00 13.28 12.94 13.19 23.2M
2022-09-01 13.15 13.32 12.90 12.91 24.3M
2022-08-31 13.70 13.84 13.14 13.19 31.5M
2022-08-30 13.59 13.96 13.41 13.81 33.5M
2022-08-29 13.37 13.59 13.28 13.47 21.2M
2022-08-26 13.80 14.11 13.55 13.58 29.2M
2022-08-25 13.81 13.90 13.44 13.78 33.3M
2022-08-24 14.45 14.68 13.77 13.77 40.2M
2022-08-23 14.57 14.77 14.34 14.41 28.2M
2022-08-22 14.22 14.86 14.06 14.68 37.0M
2022-08-19 15.12 15.19 14.36 14.50 60.5M
2022-08-18 15.25 15.39 15.15 15.19 30.0M
2022-08-17 15.70 15.73 15.17 15.25 46.5M
2022-08-16 15.28 15.90 15.12 15.70 59.7M
2022-08-15 15.08 15.45 14.94 15.26 34.0M
2022-08-12 15.60 15.72 15.15 15.18 48.7M
2022-08-11 15.68 15.87 15.33 15.62 56.9M
2022-08-10 16.00 16.19 15.73 15.85 66.6M
2022-08-09 15.56 16.40 15.48 16.40 67.8M
2022-08-08 15.47 15.66 15.27 15.55 33.5M
2022-08-05 15.30 15.59 15.18 15.47 39.9M
2022-08-04 15.15 15.48 15.05 15.32 35.2M
2022-08-03 15.13 15.65 14.71 15.05 54.1M
2022-08-02 15.80 15.81 14.91 14.96 67.5M
2022-08-01 15.65 16.16 15.28 16.13 45.2M
2022-07-29 15.70 16.08 15.51 15.80 52.3M
2022-07-28 16.25 16.42 15.66 15.71 66.9M
2022-07-27 16.50 16.54 16.12 16.22 48.9M
2022-07-26 16.30 16.76 15.55 16.71 60.5M
2022-07-25 16.74 17.14 16.48 16.53 59.1M
2022-07-22 16.40 16.72 16.30 16.58 52.3M
2022-07-21 17.05 17.05 16.46 16.47 65.9M
2022-07-20 17.70 17.70 16.92 17.03 85.8M
2022-07-19 16.84 18.04 16.73 17.54 112.0M
2022-07-18 17.19 17.49 16.50 16.90 111.2M
2022-07-15 16.00 16.84 15.90 16.73 93.6M
2022-07-14 15.57 16.24 15.47 16.03 62.7M
2022-07-13 15.20 15.85 15.08 15.66 53.2M
2022-07-12 15.87 15.99 15.16 15.19 55.6M
2022-07-11 16.36 16.66 15.61 15.86 67.2M
2022-07-08 17.30 17.38 16.35 16.40 79.1M
2022-07-07 16.93 17.31 16.46 17.09 92.0M
2022-07-06 17.81 17.98 16.77 17.08 114.4M
2022-07-05 16.72 18.46 16.68 17.77 161.0M
2022-07-04 15.72 16.61 15.60 16.46 113.4M
2022-07-01 15.50 16.11 15.50 15.77 102.0M
2022-06-30 14.93 15.51 14.80 15.19 68.4M
2022-06-29 15.57 15.76 14.75 14.77 86.2M
2022-06-28 15.17 15.90 14.89 15.78 92.6M
2022-06-27 16.30 16.36 15.25 15.48 113.0M
2022-06-24 15.44 16.18 15.19 16.05 117.8M
2022-06-23 15.19 15.35 14.36 15.19 111.9M
2022-06-22 15.58 15.85 15.22 15.38 73.8M
2022-06-21 15.73 15.85 15.10 15.40 100.6M
2022-06-20 16.33 17.00 15.40 15.51 139.1M
2022-06-17 15.60 16.39 15.43 16.12 100.4M
2022-06-16 15.82 16.15 15.60 15.83 80.5M
2022-06-15 16.54 16.69 15.60 15.80 144.4M
2022-06-14 14.80 16.71 14.69 16.42 157.2M
2022-06-13 14.33 15.69 14.31 15.12 143.7M
2022-06-10 13.50 14.45 13.43 14.44 116.2M
2022-06-09 13.37 14.07 13.23 13.71 117.6M
2022-06-08 13.36 13.59 12.90 13.36 83.1M
2022-06-07 13.49 13.62 13.11 13.24 89.2M
2022-06-06 12.28 14.04 12.26 13.45 142.4M
2022-06-02 11.90 12.44 11.74 12.28 77.7M
2022-06-01 11.69 12.20 11.61 11.85 61.1M
2022-05-31 11.70 11.83 11.28 11.77 56.5M
2022-05-30 12.13 12.15 11.61 11.75 48.0M
2022-05-27 12.26 12.47 11.81 12.00 55.9M
2022-05-26 12.14 12.18 11.50 11.96 66.0M
2022-05-25 12.11 12.23 11.85 12.14 57.9M
2022-05-24 12.70 13.28 12.02 12.02 109.3M
2022-05-23 12.65 12.85 12.55 12.77 66.6M
2022-05-20 12.47 12.79 12.15 12.72 92.7M
2022-05-19 11.80 12.77 11.73 12.47 108.2M
2022-05-18 11.96 12.37 11.77 11.95 67.7M
2022-05-17 11.65 12.06 11.45 11.95 69.1M
2022-05-16 11.93 12.18 11.41 11.55 52.8M
2022-05-13 12.12 12.20 11.71 11.81 48.3M
2022-05-12 12.01 12.48 11.86 11.95 65.8M
2022-05-11 11.84 12.85 11.82 12.13 112.3M
2022-05-10 11.08 12.11 11.02 11.98 82.0M
2022-05-09 11.28 11.55 11.18 11.34 45.2M
2022-05-06 11.10 11.77 11.03 11.36 55.8M
2022-05-05 11.46 11.86 11.30 11.56 66.6M
2022-04-29 11.34 11.86 10.86 11.50 79.2M
2022-04-28 11.11 11.55 10.87 10.99 93.6M
2022-04-27 9.50 11.62 9.50 11.53 115.4M
2022-04-26 10.30 10.36 9.58 9.68 52.2M
2022-04-25 10.50 10.78 10.03 10.14 58.5M
2022-04-22 11.35 11.47 10.75 10.86 50.9M
2022-04-21 12.05 12.33 11.22 11.41 60.6M
2022-04-20 12.92 13.18 12.29 12.30 86.3M
2022-04-19 12.10 12.51 11.97 12.28 43.6M
2022-04-18 11.66 12.10 11.32 12.07 35.2M
2022-04-15 11.90 12.05 11.65 11.74 34.6M
2022-04-14 12.12 12.38 12.01 12.05 28.1M
2022-04-13 12.29 12.63 12.02 12.02 33.7M
2022-04-12 12.51 12.51 11.86 12.48 46.4M
2022-04-11 13.41 13.46 12.33 12.46 52.1M
2022-04-08 13.95 14.19 13.40 13.70 48.5M
2022-04-07 13.72 14.28 13.72 13.96 43.2M
2022-04-06 13.80 14.09 13.60 13.92 34.5M
2022-04-01 13.33 13.93 13.14 13.73 42.6M
2022-03-31 14.17 14.17 13.39 13.43 55.2M
2022-03-30 14.06 14.45 14.06 14.30 37.7M
2022-03-29 13.92 14.25 13.88 14.02 34.1M
2022-03-28 13.89 14.26 13.71 13.92 31.9M
2022-03-25 14.48 14.68 14.10 14.13 41.9M
2022-03-24 14.58 14.97 14.18 14.66 55.6M
2022-03-23 15.75 15.84 14.75 14.80 74.5M
2022-03-22 15.61 16.15 15.43 15.61 63.1M
2022-03-21 14.85 16.08 14.78 15.62 78.6M
2022-03-18 15.00 15.10 14.71 14.90 56.4M
2022-03-17 16.00 16.18 15.18 15.26 106.6M
2022-03-16 15.00 15.65 14.35 15.63 98.7M
2022-03-15 14.48 15.33 14.41 14.63 69.5M
2022-03-14 14.62 15.29 14.41 14.82 64.5M
2022-03-11 14.82 15.12 14.19 14.91 71.8M
2022-03-10 14.70 15.49 14.16 15.02 91.4M
2022-03-09 14.18 14.35 13.33 14.10 53.2M
2022-03-08 15.11 15.33 14.09 14.16 62.2M
2022-03-07 14.85 15.47 14.73 15.21 47.1M
2022-03-04 15.75 16.14 14.99 15.17 95.5M
2022-03-03 17.08 17.52 16.35 16.39 110.8M
2022-03-02 16.90 17.01 16.18 16.39 73.1M
2022-03-01 16.77 17.25 16.31 17.19 86.3M
2022-02-28 16.50 17.10 16.16 16.80 83.7M
2022-02-25 17.62 17.82 16.68 16.97 108.6M
2022-02-24 16.38 17.88 16.26 17.02 176.1M
2022-02-23 14.95 17.29 14.87 16.86 163.3M
2022-02-22 14.42 15.88 14.32 15.00 101.2M
2022-02-21 14.40 14.98 14.40 14.59 67.6M
2022-02-18 14.74 14.92 14.25 14.40 82.1M
2022-02-17 13.68 16.18 13.62 15.12 145.6M
2022-02-16 13.48 14.25 13.45 13.88 75.6M
2022-02-15 13.36 13.43 12.76 13.38 46.5M
2022-02-14 13.30 13.85 13.12 13.43 54.1M
2022-02-11 13.29 14.17 12.96 13.58 91.3M
2022-02-10 13.59 13.75 13.08 13.22 48.1M
2022-02-09 13.20 13.78 13.13 13.59 47.5M
2022-02-08 13.26 13.34 12.65 13.30 38.8M
2022-02-07 13.06 13.69 13.01 13.26 54.3M
2022-01-28 13.17 13.34 12.70 12.73 41.7M
2022-01-27 13.92 14.07 13.02 13.04 49.9M
2022-01-26 13.71 14.20 13.70 13.78 38.0M
2022-01-25 14.22 14.74 13.70 13.71 54.1M
2022-01-24 13.90 14.95 13.59 14.49 69.8M
2022-01-21 13.81 14.65 13.59 14.00 57.6M
2022-01-20 15.98 16.14 13.78 13.85 91.3M
2022-01-19 16.00 16.38 15.85 16.10 30.6M
2022-01-18 16.72 16.74 16.05 16.17 47.1M
2022-01-17 16.51 17.18 16.41 16.94 57.0M
2022-01-14 16.15 16.85 15.90 16.51 46.9M
2022-01-13 17.10 17.25 16.20 16.34 74.9M
2022-01-12 16.88 18.18 16.46 17.48 105.8M
2022-01-11 16.27 16.98 16.18 16.69 70.6M
2022-01-10 16.00 16.86 15.75 16.35 53.4M
2022-01-07 16.37 16.65 15.91 16.01 44.7M
2022-01-06 15.72 16.89 15.54 16.57 65.0M
2022-01-05 16.06 16.12 15.50 15.63 45.8M
2022-01-04 17.38 17.45 15.94 16.28 62.6M