Lianhe Chemical Technology Co Ltd (002250)

002250
🏛️ 중국 →
10.96
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 7.09 7.18 7.08 7.13 14.5M
2023-12-28 6.84 7.12 6.81 7.08 19.5M
2023-12-27 6.85 6.90 6.77 6.87 10.6M
2023-12-26 6.90 6.93 6.80 6.84 9.5M
2023-12-25 6.94 6.98 6.84 6.91 11.4M
2023-12-22 6.98 7.07 6.86 6.97 13.2M
2023-12-21 6.81 7.03 6.80 6.99 12.1M
2023-12-20 6.98 7.03 6.87 6.87 10.5M
2023-12-19 7.26 7.30 6.96 7.01 15.4M
2023-12-18 7.18 7.18 7.00 7.02 12.3M
2023-12-15 7.27 7.33 7.15 7.19 13.4M
2023-12-14 7.30 7.42 7.25 7.26 10.5M
2023-12-13 7.37 7.38 7.27 7.28 10.3M
2023-12-12 7.41 7.47 7.35 7.40 9.0M
2023-12-11 7.40 7.50 7.21 7.47 17.5M
2023-12-08 7.36 7.47 7.32 7.47 18.6M
2023-12-07 7.68 7.68 7.37 7.38 24.3M
2023-12-06 7.57 7.71 7.51 7.71 20.7M
2023-12-05 7.64 7.71 7.57 7.57 13.7M
2023-12-04 7.58 7.72 7.45 7.67 19.2M
2023-12-01 7.61 7.70 7.49 7.59 19.1M
2023-11-30 7.70 7.75 7.54 7.61 12.0M
2023-11-29 7.80 7.84 7.65 7.69 12.2M
2023-11-28 7.71 7.84 7.62 7.80 13.0M
2023-11-27 7.70 7.78 7.55 7.72 18.9M
2023-11-24 8.06 8.10 7.73 7.76 17.7M
2023-11-23 7.86 7.93 7.83 7.92 8.9M
2023-11-22 7.99 8.03 7.87 7.88 9.3M
2023-11-21 7.97 8.08 7.97 7.99 10.9M
2023-11-20 8.10 8.14 7.83 8.01 18.3M
2023-11-17 7.85 7.95 7.81 7.92 9.4M
2023-11-16 7.96 7.97 7.86 7.86 8.1M
2023-11-15 7.97 8.04 7.95 7.98 13.0M
2023-11-14 7.88 7.99 7.86 7.90 8.1M
2023-11-13 7.92 7.98 7.81 7.90 8.1M
2023-11-10 7.88 7.97 7.80 7.92 8.1M
2023-11-09 7.90 8.12 7.89 7.92 11.6M
2023-11-08 7.94 7.95 7.83 7.88 7.7M
2023-11-07 8.00 8.00 7.82 7.93 10.4M
2023-11-06 7.85 8.01 7.83 7.96 13.0M
2023-11-03 7.72 7.87 7.71 7.82 10.3M
2023-11-02 7.82 7.86 7.67 7.70 8.7M
2023-11-01 7.81 7.85 7.75 7.81 8.5M
2023-10-31 7.88 7.94 7.74 7.79 8.2M
2023-10-30 7.73 7.90 7.64 7.87 13.8M
2023-10-27 7.67 7.94 7.56 7.89 13.1M
2023-10-26 7.72 7.73 7.54 7.68 10.9M
2023-10-25 7.75 7.89 7.73 7.76 7.6M
2023-10-24 7.68 7.76 7.60 7.73 9.2M
2023-10-23 7.88 7.88 7.60 7.62 8.6M
2023-10-20 7.83 8.03 7.82 7.88 8.9M
2023-10-19 7.93 8.00 7.81 7.87 7.2M
2023-10-18 8.20 8.20 7.96 7.98 9.5M
2023-10-17 8.22 8.26 8.17 8.23 7.0M
2023-10-16 8.41 8.45 8.18 8.22 10.4M
2023-10-13 8.47 8.47 8.37 8.40 10.2M
2023-10-12 8.37 8.51 8.33 8.49 11.2M
2023-10-11 8.32 8.45 8.30 8.32 9.7M
2023-10-10 8.28 8.42 8.28 8.29 5.3M
2023-10-09 8.35 8.39 8.27 8.28 7.0M
2023-09-28 8.41 8.50 8.34 8.35 8.4M
2023-09-27 8.14 8.45 8.11 8.41 19.2M
2023-09-26 8.48 8.49 8.14 8.16 15.2M
2023-09-25 8.54 8.57 8.41 8.50 8.3M
2023-09-22 8.33 8.56 8.28 8.55 11.2M
2023-09-21 8.35 8.46 8.31 8.31 8.1M
2023-09-20 8.57 8.58 8.37 8.37 11.7M
2023-09-19 8.72 8.77 8.57 8.59 8.9M
2023-09-18 8.67 8.81 8.56 8.75 9.3M
2023-09-15 8.63 8.77 8.55 8.67 8.0M
2023-09-14 8.69 8.70 8.55 8.61 6.9M
2023-09-13 8.81 8.83 8.63 8.70 8.2M
2023-09-12 8.75 8.85 8.68 8.83 9.0M
2023-09-11 8.61 8.79 8.54 8.74 11.8M
2023-09-08 8.63 8.66 8.58 8.60 4.5M
2023-09-07 8.81 8.85 8.62 8.63 12.6M
2023-09-06 8.80 8.85 8.72 8.82 6.6M
2023-09-05 8.83 8.85 8.70 8.80 9.8M
2023-09-04 8.53 8.89 8.50 8.84 18.0M
2023-09-01 8.80 8.80 8.50 8.53 8.6M
2023-08-31 8.68 8.68 8.54 8.57 7.9M
2023-08-30 8.70 8.80 8.63 8.67 8.6M
2023-08-29 8.52 8.74 8.48 8.71 10.4M
2023-08-28 8.89 8.93 8.54 8.56 13.6M
2023-08-25 8.62 8.66 8.49 8.53 9.3M
2023-08-24 8.58 8.71 8.50 8.62 9.0M
2023-08-23 8.75 8.78 8.58 8.58 9.2M
2023-08-22 8.88 8.97 8.62 8.82 15.0M
2023-08-21 8.97 9.05 8.87 8.88 9.2M
2023-08-18 9.16 9.21 8.98 8.99 10.3M
2023-08-17 9.11 9.18 9.05 9.17 6.8M
2023-08-16 9.15 9.25 9.12 9.14 7.3M
2023-08-15 9.33 9.33 9.13 9.18 12.4M
2023-08-14 9.38 9.39 9.18 9.33 12.1M
2023-08-11 9.60 9.63 9.40 9.41 10.4M
2023-08-10 9.55 9.71 9.55 9.58 7.9M
2023-08-09 9.42 9.81 9.35 9.57 20.3M
2023-08-08 9.63 9.89 9.44 9.50 18.5M
2023-08-07 10.13 10.14 9.55 9.60 38.9M
2023-08-04 10.10 10.35 10.03 10.12 25.3M
2023-08-03 10.00 10.13 9.90 10.10 18.6M
2023-08-02 10.23 10.36 10.00 10.04 20.7M
2023-08-01 10.29 10.33 10.18 10.23 12.3M
2023-07-31 10.21 10.47 10.21 10.28 23.7M
2023-07-28 10.08 10.22 9.89 10.19 19.8M
2023-07-27 10.38 10.41 10.08 10.08 14.9M
2023-07-26 10.36 10.44 10.28 10.39 12.3M
2023-07-25 10.09 10.49 10.07 10.33 16.7M
2023-07-24 10.20 10.25 9.97 10.00 14.4M
2023-07-21 10.46 10.58 10.19 10.24 23.7M
2023-07-20 10.19 10.64 10.13 10.32 22.5M
2023-07-19 10.09 10.38 10.03 10.12 12.4M
2023-07-18 9.94 10.16 9.83 10.13 12.4M
2023-07-17 10.10 10.19 9.80 9.94 17.9M
2023-07-14 10.48 10.50 10.30 10.35 9.4M
2023-07-13 10.48 10.66 10.47 10.57 11.1M
2023-07-12 10.68 10.71 10.48 10.50 18.8M
2023-07-11 10.47 10.66 9.99 10.61 30.7M
2023-07-10 10.18 10.63 10.14 10.42 16.2M
2023-07-07 10.28 10.35 10.13 10.13 7.7M
2023-07-06 10.33 10.34 10.24 10.28 6.3M
2023-07-05 10.54 10.54 10.30 10.33 6.7M
2023-07-04 10.51 10.58 10.40 10.47 8.1M
2023-07-03 10.52 10.67 10.49 10.56 10.2M
2023-06-30 10.28 10.59 10.28 10.46 11.7M
2023-06-29 10.20 10.43 10.16 10.29 12.5M
2023-06-28 10.48 10.48 10.12 10.21 10.6M
2023-06-27 10.29 10.48 10.21 10.40 10.3M
2023-06-26 10.31 10.42 10.16 10.26 8.5M
2023-06-21 10.60 10.69 10.31 10.31 8.8M
2023-06-20 10.71 10.71 10.55 10.65 4.3M
2023-06-19 10.84 10.87 10.66 10.69 5.2M
2023-06-16 10.89 10.93 10.76 10.83 6.7M
2023-06-15 10.57 10.92 10.49 10.89 8.8M
2023-06-14 10.71 10.71 10.54 10.57 4.3M
2023-06-13 10.72 10.85 10.63 10.68 5.6M
2023-06-12 10.45 10.83 10.41 10.72 12.5M
2023-06-09 10.45 10.54 10.38 10.45 6.2M
2023-06-08 10.45 10.61 10.38 10.43 6.2M
2023-06-07 10.65 10.75 10.40 10.47 10.6M
2023-06-06 10.95 10.97 10.69 10.69 8.2M
2023-06-05 11.28 11.33 10.92 10.97 12.0M
2023-06-02 11.04 11.31 10.97 11.26 11.1M
2023-06-01 10.94 11.14 10.86 10.97 6.9M
2023-05-31 11.00 11.00 10.86 10.93 5.9M
2023-05-30 10.91 11.08 10.86 11.02 6.4M
2023-05-29 11.15 11.22 10.90 10.95 7.8M
2023-05-26 11.27 11.27 11.03 11.19 6.1M
2023-05-25 11.32 11.44 11.13 11.23 10.0M
2023-05-24 11.20 11.38 11.13 11.31 10.5M
2023-05-23 11.08 11.38 10.97 11.20 18.6M
2023-05-22 10.87 11.08 10.73 11.01 11.3M
2023-05-19 10.80 10.90 10.70 10.85 8.6M
2023-05-18 10.99 11.02 10.75 10.84 7.5M
2023-05-17 11.00 11.11 10.94 10.99 6.9M
2023-05-16 11.23 11.26 11.00 11.05 7.3M
2023-05-15 11.10 11.27 11.03 11.22 8.9M
2023-05-12 11.25 11.33 11.06 11.09 6.5M
2023-05-11 11.45 11.53 11.27 11.30 7.7M
2023-05-10 11.32 11.54 11.23 11.42 7.7M
2023-05-09 11.54 11.58 11.33 11.35 7.7M
2023-05-08 11.55 11.78 11.50 11.54 10.0M
2023-05-05 11.85 11.85 11.47 11.54 9.3M
2023-05-04 12.04 12.04 11.60 11.74 21.8M
2023-04-28 12.39 12.63 11.95 12.02 20.4M
2023-04-27 12.79 12.93 12.55 12.58 9.3M
2023-04-26 12.42 12.94 12.36 12.85 10.3M
2023-04-25 12.96 12.98 12.24 12.39 13.7M
2023-04-24 13.01 13.11 12.69 12.80 19.0M
2023-04-21 13.37 13.52 12.98 13.10 8.8M
2023-04-20 13.73 13.78 13.42 13.45 7.2M
2023-04-19 13.85 13.86 13.73 13.75 5.4M
2023-04-18 13.83 13.88 13.73 13.86 6.5M
2023-04-17 13.85 13.94 13.72 13.83 7.5M
2023-04-14 13.87 14.09 13.82 13.90 8.4M
2023-04-13 13.77 13.92 13.63 13.81 7.9M
2023-04-12 13.79 13.87 13.65 13.82 7.9M
2023-04-11 13.86 13.89 13.61 13.79 12.1M
2023-04-10 13.81 14.02 13.78 13.90 9.5M
2023-04-07 13.82 14.07 13.80 13.81 6.6M
2023-04-06 13.84 13.92 13.72 13.82 6.6M
2023-04-04 13.86 13.98 13.79 13.84 7.7M
2023-04-03 14.05 14.10 13.88 13.91 11.8M
2023-03-31 13.82 14.15 13.78 14.09 11.1M
2023-03-30 13.90 13.95 13.71 13.95 6.7M
2023-03-29 14.07 14.16 13.80 13.84 10.9M
2023-03-28 14.10 14.29 14.02 14.07 9.3M
2023-03-27 14.10 14.28 14.05 14.10 12.0M
2023-03-24 14.39 14.58 14.02 14.10 13.4M
2023-03-23 14.79 14.80 14.29 14.35 13.9M
2023-03-22 14.64 14.95 14.56 14.71 11.9M
2023-03-21 14.49 14.72 14.25 14.62 14.2M
2023-03-20 14.56 14.66 13.98 14.29 12.9M
2023-03-17 14.50 14.65 14.38 14.46 9.7M
2023-03-16 14.68 14.84 14.39 14.46 9.6M
2023-03-15 15.00 15.08 14.70 14.72 7.3M
2023-03-14 15.13 15.18 14.70 14.79 8.4M
2023-03-13 15.15 15.33 14.93 15.12 9.3M
2023-03-10 15.42 15.47 15.14 15.24 7.9M
2023-03-09 15.69 15.79 15.42 15.50 7.7M
2023-03-08 15.68 15.80 15.50 15.60 8.0M
2023-03-07 15.99 15.99 15.68 15.73 5.4M
2023-03-06 15.94 16.06 15.79 15.93 6.8M
2023-03-03 16.13 16.19 15.87 15.93 6.4M
2023-03-02 16.33 16.40 16.05 16.12 6.6M
2023-03-01 16.53 16.61 16.28 16.34 7.1M
2023-02-28 16.64 16.64 16.28 16.45 5.2M
2023-02-27 16.38 16.68 16.26 16.40 9.2M
2023-02-24 16.53 16.53 16.27 16.30 7.0M
2023-02-23 16.69 17.00 16.36 16.49 11.1M
2023-02-22 16.75 17.05 16.57 16.62 11.3M
2023-02-21 16.92 17.25 16.61 16.90 10.2M
2023-02-20 16.63 16.87 16.47 16.79 13.7M
2023-02-17 16.88 17.06 16.50 16.58 12.4M
2023-02-16 17.16 17.32 16.80 16.89 8.4M
2023-02-15 17.53 17.54 17.14 17.15 6.9M
2023-02-14 17.02 17.58 17.02 17.40 12.6M
2023-02-13 17.10 17.22 16.89 17.01 16.2M
2023-02-10 17.42 17.47 17.08 17.18 6.3M
2023-02-09 17.30 17.48 17.25 17.40 8.4M
2023-02-08 17.42 17.55 17.35 17.44 4.7M
2023-02-07 17.64 17.64 17.38 17.48 4.7M
2023-02-06 17.73 17.78 17.49 17.67 7.0M
2023-02-03 17.80 17.88 17.60 17.73 6.7M
2023-02-02 17.96 18.05 17.71 17.78 9.1M
2023-02-01 17.59 18.07 17.49 17.95 11.2M
2023-01-31 18.13 18.15 17.45 17.55 12.9M
2023-01-30 17.48 18.34 17.35 18.06 21.1M
2023-01-20 17.00 17.54 16.80 17.43 19.5M
2023-01-19 16.23 16.31 16.09 16.29 5.0M
2023-01-18 16.21 16.28 16.13 16.22 3.7M
2023-01-17 16.35 16.35 16.13 16.21 5.7M
2023-01-16 16.03 16.32 15.95 16.26 8.2M
2023-01-13 15.98 16.08 15.80 16.03 6.3M
2023-01-12 16.01 16.20 15.92 15.96 5.1M
2023-01-11 15.99 16.20 15.83 15.92 7.8M
2023-01-10 16.20 16.20 15.89 15.93 7.5M
2023-01-09 16.09 16.26 15.96 16.02 6.1M
2023-01-06 15.95 16.18 15.80 16.06 5.9M
2023-01-05 15.75 15.92 15.63 15.87 4.4M
2023-01-04 15.77 15.84 15.54 15.74 5.3M
2023-01-03 15.47 15.84 15.37 15.72 7.7M