Shanghai Liangxin Electrical Co Ltd (002706)

002706
🏛️ 중국 →
11.57
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
2022-12-30 14.59 15.03 14.37 14.65 7.9M
2022-12-29 14.25 14.63 14.06 14.59 10.1M
2022-12-28 14.02 14.33 13.96 14.20 6.1M
2022-12-27 14.24 14.26 13.95 14.13 5.4M
2022-12-26 13.19 14.19 13.17 14.12 10.2M
2022-12-23 13.41 13.45 13.15 13.20 2.5M
2022-12-22 13.67 13.77 13.40 13.41 2.8M
2022-12-21 13.45 13.58 13.40 13.58 4.0M
2022-12-20 13.81 13.85 13.40 13.48 4.3M
2022-12-19 13.67 13.89 13.65 13.81 3.3M
2022-12-16 13.63 13.87 13.55 13.75 3.5M
2022-12-15 13.63 13.99 13.60 13.69 4.3M
2022-12-14 13.63 13.88 13.54 13.63 5.3M
2022-12-13 13.75 13.75 13.28 13.63 9.3M
2022-12-12 14.18 14.32 13.92 13.95 5.2M
2022-12-09 13.74 14.19 13.69 14.14 7.1M
2022-12-08 13.90 14.07 13.68 13.74 5.1M
2022-12-07 13.99 14.25 13.90 13.92 4.1M
2022-12-06 13.94 14.21 13.91 14.08 4.0M
2022-12-05 14.21 14.53 14.02 14.10 7.5M
2022-12-02 14.32 14.48 14.12 14.31 4.3M
2022-12-01 14.38 14.90 14.31 14.37 7.5M
2022-11-30 14.45 14.54 14.16 14.24 5.9M
2022-11-29 14.43 14.95 14.27 14.55 13.5M
2022-11-28 14.15 14.51 13.84 14.13 10.6M
2022-11-25 13.73 14.74 13.66 14.29 14.9M
2022-11-24 13.74 14.06 13.63 13.90 10.1M
2022-11-23 13.59 13.82 13.39 13.74 6.2M
2022-11-22 13.99 14.00 13.42 13.58 7.6M
2022-11-21 14.20 14.21 13.76 14.01 10.4M
2022-11-18 13.76 14.55 13.46 14.44 17.6M
2022-11-17 13.80 13.84 13.52 13.68 6.9M
2022-11-16 14.10 14.20 13.58 13.74 13.1M
2022-11-15 14.42 14.65 13.81 14.36 17.8M
2022-11-14 14.22 15.10 14.00 14.22 41.4M
2022-11-11 13.06 13.97 13.06 13.97 24.1M
2022-11-10 12.83 12.89 12.56 12.70 4.5M
2022-11-09 13.04 13.14 12.82 12.87 6.1M
2022-11-08 13.30 13.45 12.90 13.08 6.4M
2022-11-07 13.50 13.50 13.07 13.31 8.3M
2022-11-04 13.11 13.58 13.11 13.40 9.0M
2022-11-03 13.24 13.49 13.02 13.15 10.9M
2022-11-02 12.33 13.43 12.20 13.34 19.0M
2022-11-01 11.35 12.35 11.25 12.30 15.9M
2022-10-31 11.42 11.61 11.12 11.26 7.0M
2022-10-28 12.13 12.17 11.39 11.40 13.7M
2022-10-27 12.82 12.88 12.12 12.36 18.1M
2022-10-26 13.01 13.12 12.70 12.95 10.6M
2022-10-25 13.00 13.23 12.70 12.92 5.4M
2022-10-24 13.50 13.55 13.03 13.05 8.2M
2022-10-21 13.30 13.66 13.24 13.35 7.6M
2022-10-20 13.66 13.75 13.28 13.39 11.1M
2022-10-19 13.75 13.97 13.53 13.69 8.4M
2022-10-18 12.97 14.00 12.87 13.70 14.1M
2022-10-17 13.11 13.26 12.88 12.90 7.3M
2022-10-14 12.30 13.36 12.17 13.20 15.5M
2022-10-13 12.08 12.50 12.00 12.19 8.0M
2022-10-12 11.95 12.25 11.45 12.24 7.0M
2022-10-11 11.52 11.99 11.45 11.93 7.0M
2022-10-10 11.75 11.87 11.39 11.41 5.3M
2022-09-30 12.14 12.14 11.70 11.74 4.2M
2022-09-29 12.10 12.25 11.90 12.00 6.0M
2022-09-28 12.34 12.41 11.80 11.93 7.2M
2022-09-27 12.28 12.47 12.20 12.35 9.2M
2022-09-26 12.30 12.57 12.18 12.28 14.1M
2022-09-23 12.55 12.63 12.18 12.37 4.6M
2022-09-22 12.80 12.88 12.51 12.72 5.0M
2022-09-21 12.85 12.92 12.58 12.79 5.7M
2022-09-20 13.09 13.35 12.83 12.86 6.0M
2022-09-19 13.25 13.50 12.80 13.10 6.6M
2022-09-16 13.64 13.65 13.00 13.20 5.7M
2022-09-15 14.30 14.35 13.39 13.58 8.8M
2022-09-14 14.20 14.55 14.05 14.23 7.5M
2022-09-13 13.72 14.58 13.54 14.43 17.0M
2022-09-09 13.21 13.70 12.91 13.53 16.6M
2022-09-08 13.86 13.86 13.07 13.13 16.4M
2022-09-07 13.70 14.03 13.66 13.72 7.4M
2022-09-06 13.72 14.15 13.44 13.83 15.0M
2022-09-05 13.78 13.95 13.51 13.79 6.0M
2022-09-02 14.21 14.32 13.73 13.78 7.2M
2022-09-01 14.60 14.60 14.08 14.20 8.8M
2022-08-31 15.58 15.58 14.50 14.60 14.1M
2022-08-30 14.56 15.86 14.56 15.57 25.0M
2022-08-29 14.08 14.80 13.90 14.43 6.7M
2022-08-26 14.14 14.69 14.01 14.39 5.7M
2022-08-25 13.92 14.22 13.65 14.10 10.9M
2022-08-24 14.95 14.96 13.80 13.92 13.6M
2022-08-23 15.19 15.28 14.80 14.95 6.8M
2022-08-22 15.77 15.78 14.85 15.19 15.7M
2022-08-19 15.71 16.10 15.52 15.86 10.7M
2022-08-18 15.35 15.80 15.26 15.60 8.8M
2022-08-17 15.36 15.60 15.10 15.35 9.2M
2022-08-16 14.80 15.55 14.80 15.34 11.4M
2022-08-15 14.60 14.98 14.50 14.79 6.4M
2022-08-12 15.06 15.66 14.70 14.71 13.6M
2022-08-11 14.80 15.05 14.59 14.85 10.6M
2022-08-10 15.02 15.02 14.30 14.59 16.8M
2022-08-09 15.19 15.27 14.96 15.01 8.2M
2022-08-08 15.47 15.51 15.01 15.19 9.9M
2022-08-05 15.56 15.63 15.12 15.52 8.4M
2022-08-04 15.27 16.00 15.00 15.56 10.0M
2022-08-03 15.89 16.02 15.00 15.08 12.7M
2022-08-02 16.14 16.18 15.46 15.89 11.6M
2022-08-01 15.79 16.46 15.60 16.14 11.0M
2022-07-29 15.87 16.16 15.65 15.96 7.3M
2022-07-28 16.47 16.63 15.64 15.96 17.2M
2022-07-27 16.53 16.59 16.07 16.35 8.7M
2022-07-26 16.30 16.58 16.12 16.55 8.5M
2022-07-25 16.70 16.72 16.12 16.22 7.1M
2022-07-22 17.10 17.28 16.39 16.73 8.7M
2022-07-21 17.78 17.78 16.65 17.25 12.6M
2022-07-20 17.06 17.95 16.91 17.69 13.3M
2022-07-19 17.00 17.58 16.81 17.10 10.7M
2022-07-18 16.54 17.13 16.13 17.00 10.7M
2022-07-15 16.77 17.25 16.60 16.60 9.0M
2022-07-14 15.86 17.10 15.65 16.83 13.3M
2022-07-13 15.94 16.26 15.48 15.80 8.3M
2022-07-12 17.12 17.30 15.92 16.00 10.0M
2022-07-11 16.50 17.20 16.12 17.10 9.8M
2022-07-08 16.26 17.25 16.26 16.49 16.2M
2022-07-07 16.33 16.50 15.68 16.08 8.2M
2022-07-06 16.34 16.69 16.05 16.33 4.6M
2022-07-05 17.33 17.59 16.30 16.35 9.8M
2022-07-04 16.05 17.26 15.62 17.15 18.7M
2022-07-01 16.54 16.70 15.52 15.73 11.0M
2022-06-30 16.79 17.11 16.46 16.53 9.0M
2022-06-29 17.33 17.33 16.30 16.77 14.4M
2022-06-28 17.40 17.59 16.96 17.34 8.9M
2022-06-27 16.52 17.58 16.49 17.41 14.9M
2022-06-24 15.99 16.58 15.99 16.45 11.4M
2022-06-23 15.03 16.45 15.03 16.06 25.3M
2022-06-22 15.02 15.50 14.80 15.15 8.0M
2022-06-21 15.14 15.21 14.61 15.06 10.8M
2022-06-20 14.40 15.51 14.11 15.14 17.2M
2022-06-17 13.51 14.50 13.44 14.33 12.4M
2022-06-16 13.38 13.86 13.34 13.54 7.3M
2022-06-15 13.80 13.86 13.32 13.43 11.8M
2022-06-14 14.10 14.10 13.58 13.84 10.4M
2022-06-13 14.10 14.25 13.90 14.13 8.0M
2022-06-10 13.92 14.38 13.78 14.24 8.4M
2022-06-09 14.14 14.26 13.73 13.94 13.0M
2022-06-08 14.37 14.65 13.70 14.37 16.1M
2022-06-07 14.00 14.65 13.96 14.58 15.9M
2022-06-06 13.99 14.20 13.72 13.95 19.7M
2022-06-02 12.87 14.29 12.73 14.02 32.5M
2022-06-01 12.61 13.77 12.25 13.00 40.7M
2022-05-31 11.70 12.52 11.70 12.52 20.2M
2022-05-30 11.21 11.54 11.15 11.38 6.1M
2022-05-27 11.37 11.55 11.14 11.21 7.2M
2022-05-26 11.23 11.50 10.90 11.32 6.2M
2022-05-25 11.03 11.23 10.77 11.23 7.7M
2022-05-24 11.51 11.64 10.92 11.06 7.3M
2022-05-23 11.76 11.78 11.46 11.55 6.1M
2022-05-20 11.68 11.80 11.33 11.77 7.3M
2022-05-19 11.20 11.56 11.16 11.46 6.9M
2022-05-18 11.37 11.61 11.22 11.40 11.0M
2022-05-17 11.37 11.50 11.22 11.33 5.7M
2022-05-16 11.66 11.98 11.37 11.48 10.0M
2022-05-13 11.29 11.68 11.04 11.39 8.5M
2022-05-12 11.39 11.44 11.06 11.20 7.8M
2022-05-11 11.44 11.85 11.18 11.39 14.4M
2022-05-10 10.60 11.62 10.50 11.30 15.6M
2022-05-09 10.94 11.07 10.73 10.84 5.8M
2022-05-06 10.87 11.03 10.68 10.92 10.4M
2022-05-05 10.80 11.55 10.69 11.19 17.2M
2022-04-29 9.96 10.65 9.90 10.65 11.6M
2022-04-28 9.81 9.81 9.56 9.68 4.9M
2022-04-27 9.45 9.85 9.05 9.85 11.7M
2022-04-26 9.40 9.68 9.21 9.38 11.8M
2022-04-25 9.86 9.91 9.19 9.29 12.7M
2022-04-22 10.01 10.15 9.83 9.98 14.0M
2022-04-21 10.53 10.72 9.95 10.10 13.4M
2022-04-20 10.65 10.84 10.50 10.70 11.5M
2022-04-19 10.64 10.87 10.50 10.56 6.0M
2022-04-18 10.05 10.70 9.92 10.66 13.2M
2022-04-15 10.43 10.43 10.05 10.19 7.9M
2022-04-14 10.56 10.65 10.44 10.50 4.2M
2022-04-13 10.71 10.87 10.41 10.50 4.9M
2022-04-12 10.83 10.87 10.51 10.71 6.5M
2022-04-11 11.19 11.43 10.66 10.83 8.5M
2022-04-08 11.71 11.81 10.91 11.19 15.5M
2022-04-07 12.13 12.13 11.70 11.71 7.2M
2022-04-06 12.50 12.50 11.86 12.06 12.4M
2022-04-01 11.99 12.72 11.72 12.52 10.8M
2022-03-31 12.73 12.78 12.00 12.06 9.0M
2022-03-30 11.69 12.74 11.67 12.72 12.8M
2022-03-29 11.96 12.08 11.60 11.61 4.6M
2022-03-28 11.92 12.09 11.78 11.85 5.5M
2022-03-25 12.45 12.53 12.05 12.06 6.9M
2022-03-24 12.55 12.55 12.18 12.30 7.3M
2022-03-23 12.60 12.68 12.41 12.63 3.3M
2022-03-22 12.71 12.78 12.45 12.59 5.2M
2022-03-21 12.65 13.08 12.50 12.85 8.0M
2022-03-18 12.60 13.26 12.41 12.62 9.6M
2022-03-17 12.29 13.18 12.05 12.66 15.5M
2022-03-16 11.81 12.10 11.38 11.98 11.1M
2022-03-15 12.40 12.40 11.63 11.65 9.4M
2022-03-14 13.30 13.30 12.32 12.41 11.7M
2022-03-11 12.88 13.42 12.62 13.30 7.8M
2022-03-10 13.00 13.12 12.68 12.92 6.3M
2022-03-09 12.66 12.95 12.17 12.66 7.8M
2022-03-08 13.40 13.47 12.60 12.64 10.6M
2022-03-07 13.61 13.61 13.00 13.18 12.3M
2022-03-04 13.84 14.21 13.55 13.65 9.1M
2022-03-03 14.20 14.34 13.76 13.81 8.0M
2022-03-02 14.48 14.48 13.97 14.22 8.5M
2022-03-01 14.55 14.68 14.23 14.48 6.2M
2022-02-28 14.84 14.86 14.27 14.47 7.6M
2022-02-25 14.61 14.86 14.60 14.82 6.2M
2022-02-24 14.80 15.10 14.26 14.46 8.0M
2022-02-23 14.50 14.94 14.50 14.83 6.1M
2022-02-22 14.65 14.65 14.26 14.52 4.6M
2022-02-21 14.54 15.04 14.47 14.76 9.4M
2022-02-18 14.60 14.61 14.30 14.52 5.7M
2022-02-17 14.68 14.77 14.52 14.62 8.9M
2022-02-16 14.90 15.22 14.56 14.68 10.0M
2022-02-15 14.75 14.98 14.45 14.86 8.2M
2022-02-14 15.01 15.07 14.57 14.69 5.7M
2022-02-11 15.41 15.43 14.70 14.91 6.4M
2022-02-10 15.99 15.99 15.25 15.35 6.1M
2022-02-09 16.16 16.21 15.55 15.90 5.7M
2022-02-08 15.88 16.11 15.48 16.03 4.1M
2022-02-07 15.98 16.38 15.58 15.95 5.9M
2022-01-28 16.19 16.39 15.63 15.74 3.1M
2022-01-27 16.22 16.56 16.05 16.19 5.8M
2022-01-26 16.59 16.59 16.11 16.20 4.3M
2022-01-25 16.86 16.88 16.28 16.45 8.0M
2022-01-24 15.99 16.87 15.90 16.66 5.6M
2022-01-21 16.35 16.35 15.81 16.04 5.8M
2022-01-20 16.80 17.00 16.17 16.31 5.0M
2022-01-19 17.04 17.20 16.74 16.88 3.9M
2022-01-18 17.17 17.20 16.95 17.07 3.7M
2022-01-17 17.05 17.38 16.89 17.06 4.5M
2022-01-14 17.00 17.35 16.96 17.05 2.9M
2022-01-13 17.54 17.69 17.18 17.24 3.2M
2022-01-12 17.84 17.98 17.16 17.54 6.3M
2022-01-11 17.14 18.27 17.10 17.77 9.7M
2022-01-10 17.19 17.55 16.98 17.14 4.8M
2022-01-07 17.29 17.89 17.12 17.18 7.0M
2022-01-06 16.80 17.41 16.65 17.23 3.4M
2022-01-05 17.79 17.79 16.61 16.90 10.0M
2022-01-04 17.80 17.93 17.46 17.73 4.0M