Lihe Technology (300800)

300800
🏛️ 중국 →
11.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.45 11.58 11.42 11.53 179.9K
09:35 11.53 11.60 11.50 11.53 175.9K
09:40 11.52 11.52 11.44 11.48 71.6K
09:45 11.48 11.48 11.43 11.48 65.2K
09:50 11.48 11.52 11.42 11.42 55.6K
09:55 11.43 11.43 11.32 11.33 124.5K
10:00 11.34 11.36 11.30 11.36 68.8K
10:05 11.36 11.43 11.36 11.41 55.9K
10:10 11.41 11.46 11.40 11.43 28.9K
10:15 11.41 11.43 11.39 11.41 54.5K
10:20 11.43 11.44 11.39 11.40 29.9K
10:25 11.40 11.46 11.40 11.46 31.8K
10:30 11.44 11.49 11.44 11.45 59.6K
10:35 11.45 11.46 11.43 11.44 23.6K
10:40 11.44 11.44 11.39 11.42 24.7K
10:45 11.42 11.43 11.42 11.42 10.6K
10:50 11.43 11.45 11.43 11.43 37.9K
10:55 11.44 11.45 11.42 11.45 16.9K
11:00 11.47 11.50 11.46 11.46 49.4K
11:05 11.46 11.46 11.43 11.45 21.3K
11:10 11.43 11.45 11.43 11.43 11.6K
11:15 11.45 11.48 11.45 11.45 35.1K
11:20 11.46 11.50 11.46 11.50 25.3K
11:25 11.49 11.51 11.47 11.51 32.4K
13:00 11.50 11.50 11.47 11.48 90.4K
13:05 11.48 11.51 11.48 11.51 85.3K
13:10 11.50 11.50 11.47 11.49 24.1K
13:15 11.50 11.53 11.46 11.51 94.0K
13:20 11.50 11.51 11.49 11.51 19.5K
13:25 11.51 11.51 11.49 11.50 25.0K
13:30 11.50 11.50 11.47 11.47 23.5K
13:35 11.47 11.48 11.44 11.45 15.6K
13:40 11.46 11.47 11.42 11.42 36.2K
13:45 11.43 11.46 11.43 11.44 21.8K
13:50 11.44 11.45 11.43 11.45 21.5K
13:55 11.45 11.45 11.42 11.44 16.2K
14:00 11.43 11.45 11.42 11.44 36.4K
14:05 11.44 11.47 11.42 11.45 53.3K
14:10 11.46 11.49 11.45 11.49 27.5K
14:15 11.49 11.50 11.47 11.49 55.6K
14:20 11.49 11.51 11.49 11.49 57.7K
14:25 11.50 11.51 11.48 11.49 22.8K
14:30 11.49 11.51 11.46 11.50 158.8K
14:35 11.50 11.54 11.48 11.54 43.5K
14:40 11.53 11.53 11.49 11.50 33.1K
14:45 11.50 11.50 11.48 11.49 46.2K
14:50 11.50 11.52 11.46 11.52 114.3K
14:55 11.50 11.51 11.46 11.51 17.1K
15:40 11.49 11.49 11.49 11.49 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 11.37 11.58 11.13 11.55 3.3M
2025-09-26 11.35 11.52 11.17 11.37 3.0M
2025-09-25 11.56 11.67 11.38 11.41 2.7M
2025-09-24 11.36 11.61 11.26 11.57 2.7M
2025-09-23 11.42 11.53 10.91 11.45 4.3M
2025-09-22 11.45 11.60 11.30 11.49 2.5M
2025-09-19 11.64 11.70 11.30 11.42 3.1M
2025-09-18 11.89 11.97 11.50 11.62 3.6M
2025-09-17 11.81 12.00 11.79 11.84 3.0M
2025-09-16 11.73 11.91 11.61 11.88 3.1M
2025-09-15 11.76 11.84 11.64 11.72 2.6M
2025-09-12 11.89 11.98 11.68 11.79 2.5M
2025-09-11 11.80 11.93 11.55 11.89 2.8M
2025-09-10 11.77 11.89 11.67 11.79 2.2M
2025-09-09 11.81 11.89 11.63 11.70 2.9M
2025-09-08 11.53 11.92 11.53 11.89 4.2M
2025-09-05 11.52 11.65 11.39 11.55 3.0M
2025-09-04 11.35 11.67 11.31 11.49 4.2M
2025-09-03 11.71 11.75 11.24 11.34 3.0M
2025-09-02 11.87 11.92 11.37 11.65 4.1M
2025-09-01 11.84 12.03 11.73 11.87 3.8M
2025-08-29 12.00 12.07 11.73 11.84 3.6M
2025-08-28 12.18 12.43 11.51 12.05 5.8M
2025-08-27 12.71 12.79 12.14 12.18 6.1M
2025-08-26 12.48 12.74 12.38 12.61 4.6M
2025-08-25 12.39 12.59 12.30 12.46 5.8M
2025-08-22 12.31 12.61 12.17 12.36 7.3M
2025-08-21 12.37 12.37 12.18 12.24 2.5M
2025-08-20 12.23 12.32 12.12 12.31 3.0M
2025-08-19 12.12 12.29 12.01 12.21 3.7M
2025-08-18 12.24 12.28 12.05 12.12 3.9M
2025-08-15 11.83 12.24 11.83 12.17 4.3M
2025-08-14 12.40 12.49 11.86 11.91 5.1M
2025-08-13 12.46 12.46 12.22 12.33 3.5M
2025-08-12 12.43 12.68 12.30 12.39 4.3M
2025-08-11 12.23 12.42 12.12 12.41 3.6M
2025-08-08 12.04 12.19 11.96 12.18 3.7M
2025-08-07 12.18 12.18 12.01 12.09 2.5M
2025-08-06 12.02 12.21 11.98 12.12 2.6M
2025-08-05 11.96 12.07 11.94 12.07 3.0M
2025-08-04 11.86 11.99 11.73 11.97 3.6M
2025-08-01 11.59 11.88 11.58 11.81 3.8M
2025-07-31 11.75 11.86 11.52 11.56 2.9M
2025-07-30 11.79 11.94 11.65 11.79 2.9M
2025-07-29 11.79 11.95 11.66 11.81 3.0M
2025-07-28 11.76 11.90 11.70 11.82 3.0M
2025-07-25 11.62 11.78 11.54 11.75 2.9M
2025-07-24 11.52 11.64 11.48 11.63 2.9M
2025-07-23 11.61 11.68 11.47 11.50 2.7M
2025-07-22 11.78 11.81 11.55 11.60 3.8M
2025-07-21 11.52 11.79 11.49 11.73 3.7M
2025-07-18 11.46 11.53 11.37 11.44 2.2M
2025-07-17 11.44 11.46 11.35 11.41 2.2M
2025-07-16 11.36 11.47 11.30 11.39 2.5M
2025-07-15 11.51 11.59 11.21 11.36 2.7M
2025-07-14 11.28 11.54 11.28 11.51 3.3M
2025-07-11 11.41 11.49 11.20 11.28 3.4M
2025-07-10 11.40 11.52 11.33 11.44 3.4M
2025-07-09 11.39 11.80 11.33 11.46 5.8M
2025-07-08 11.32 11.41 11.23 11.35 3.3M
2025-07-07 11.01 11.33 11.01 11.32 3.6M
2025-07-04 11.18 11.26 11.06 11.07 3.5M
2025-07-03 11.26 11.39 11.08 11.21 5.4M
2025-07-02 11.17 11.60 11.06 11.37 8.6M
2025-07-01 11.09 11.17 10.98 11.10 3.8M
2025-06-30 11.06 11.12 10.96 11.09 4.4M
2025-06-27 10.86 11.30 10.76 11.06 7.1M
2025-06-26 10.82 10.89 10.73 10.76 2.4M
2025-06-25 10.85 10.86 10.70 10.82 2.6M
2025-06-24 10.47 10.82 10.47 10.81 2.8M
2025-06-23 10.26 10.52 10.20 10.51 2.9M
2025-06-20 10.46 10.52 10.30 10.32 2.0M
2025-06-19 10.69 10.69 10.36 10.44 2.9M
2025-06-18 10.64 10.71 10.45 10.65 2.7M
2025-06-17 10.81 10.92 10.59 10.65 4.6M
2025-06-16 10.44 10.93 10.44 10.87 5.3M
2025-06-13 10.71 10.79 10.47 10.48 4.6M
2025-06-12 10.50 10.94 10.50 10.75 6.4M
2025-06-11 10.55 10.67 10.52 10.57 2.1M
2025-06-10 10.62 10.78 10.45 10.58 3.3M
2025-06-09 10.55 10.70 10.50 10.65 3.8M
2025-06-06 10.43 10.58 10.36 10.52 2.9M
2025-06-05 10.44 10.48 10.29 10.45 3.1M
2025-06-04 10.43 10.49 10.35 10.43 2.8M
2025-06-03 10.37 10.63 10.30 10.41 4.1M
2025-05-30 10.52 10.97 10.34 10.35 4.9M
2025-05-29 10.17 10.55 10.16 10.48 4.4M
2025-05-28 10.21 10.51 10.14 10.19 3.2M
2025-05-27 10.07 10.23 10.04 10.15 1.8M
2025-05-26 10.10 10.23 10.01 10.11 1.7M
2025-05-23 10.10 10.33 10.00 10.03 2.4M
2025-05-22 10.29 10.37 10.01 10.09 2.3M
2025-05-21 10.54 10.54 10.29 10.38 2.5M
2025-05-20 10.49 10.55 10.35 10.51 2.5M
2025-05-19 10.51 10.54 10.33 10.50 2.1M
2025-05-16 10.39 10.50 10.34 10.46 1.8M
2025-05-15 10.43 10.46 10.27 10.38 2.3M
2025-05-14 10.44 10.51 10.31 10.40 2.3M
2025-05-13 10.50 10.63 10.41 10.44 2.9M
2025-05-12 10.50 10.56 10.31 10.41 3.0M
2025-05-09 10.57 10.58 10.40 10.44 2.0M
2025-05-08 10.38 10.58 10.30 10.58 2.7M
2025-05-07 10.45 10.55 10.28 10.42 3.6M
2025-05-06 10.06 10.30 10.06 10.28 2.9M
2025-04-30 9.98 10.16 9.91 10.05 3.4M
2025-04-29 9.90 10.10 9.73 9.93 3.3M
2025-04-28 9.80 10.04 9.69 9.86 5.0M
2025-04-25 10.14 10.24 9.73 9.76 7.2M
2025-04-24 9.91 10.99 9.82 10.24 9.7M
2025-04-23 9.66 9.93 9.66 9.90 2.8M
2025-04-22 9.54 9.70 9.51 9.68 2.2M
2025-04-21 9.35 9.62 9.33 9.54 2.9M
2025-04-18 9.41 9.50 9.23 9.43 2.1M
2025-04-17 9.19 9.68 9.19 9.42 2.8M
2025-04-16 9.43 9.49 9.06 9.28 2.7M
2025-04-15 9.48 9.57 9.32 9.49 2.6M
2025-04-14 9.45 9.61 9.36 9.42 3.2M
2025-04-11 9.19 9.73 9.11 9.26 4.3M
2025-04-10 9.23 9.50 9.13 9.22 4.6M
2025-04-09 8.80 9.10 8.21 9.06 5.7M
2025-04-08 8.90 9.37 8.65 8.91 4.5M
2025-04-07 10.09 10.10 8.63 8.78 4.9M
2025-04-03 10.48 10.67 10.36 10.50 1.8M
2025-04-02 10.59 10.77 10.47 10.60 1.8M
2025-04-01 10.30 10.73 10.30 10.55 2.3M
2025-03-31 10.30 10.35 10.03 10.32 2.8M
2025-03-28 10.67 10.75 10.35 10.40 3.5M
2025-03-27 10.84 10.93 10.53 10.67 3.2M
2025-03-26 10.69 11.10 10.66 10.91 4.1M
2025-03-25 10.74 10.85 10.48 10.73 3.8M
2025-03-24 11.42 11.45 10.48 10.77 6.3M
2025-03-21 11.22 11.94 11.11 11.33 7.9M
2025-03-20 11.35 11.45 11.16 11.32 3.6M
2025-03-19 11.21 11.50 11.04 11.31 6.0M
2025-03-18 10.98 11.28 10.90 11.21 4.2M
2025-03-17 10.82 11.20 10.68 10.98 4.3M
2025-03-14 10.44 10.83 10.40 10.83 4.0M
2025-03-13 10.70 10.73 10.27 10.49 3.3M
2025-03-12 10.90 10.92 10.68 10.70 1.9M
2025-03-11 10.73 10.78 10.60 10.77 2.2M
2025-03-10 10.69 10.82 10.68 10.78 2.7M
2025-03-07 10.74 10.81 10.59 10.69 2.0M
2025-03-06 10.61 10.80 10.61 10.79 2.9M
2025-03-05 10.80 10.80 10.47 10.58 2.3M
2025-03-04 10.48 10.77 10.44 10.70 3.1M
2025-03-03 10.51 10.76 10.40 10.55 2.8M
2025-02-28 10.85 10.95 10.48 10.48 2.9M
2025-02-27 10.86 10.99 10.64 10.88 2.8M
2025-02-26 10.76 10.93 10.70 10.81 2.4M
2025-02-25 10.74 10.87 10.62 10.70 2.0M
2025-02-24 10.74 10.92 10.67 10.79 2.6M
2025-02-21 10.88 10.96 10.67 10.74 3.0M
2025-02-20 10.74 11.00 10.73 10.97 2.1M
2025-02-19 10.47 10.98 10.47 10.80 3.1M
2025-02-18 10.74 10.79 10.38 10.41 1.9M
2025-02-17 10.55 10.84 10.51 10.72 2.3M
2025-02-14 10.56 10.67 10.46 10.55 1.2M
2025-02-13 10.79 10.87 10.53 10.56 1.5M
2025-02-12 10.74 10.80 10.63 10.79 1.5M
2025-02-11 10.79 10.83 10.63 10.74 1.5M
2025-02-10 10.60 10.80 10.55 10.79 1.7M
2025-02-07 10.64 10.82 10.50 10.59 2.2M
2025-02-06 10.55 10.65 10.38 10.64 1.5M
2025-02-05 10.35 10.55 10.30 10.50 1.4M
2025-01-27 10.34 10.64 10.28 10.28 1.3M
2025-01-24 10.21 10.39 10.13 10.38 1.4M
2025-01-23 10.20 10.44 10.18 10.20 1.6M
2025-01-22 10.24 10.24 10.02 10.09 1.0M
2025-01-21 10.31 10.36 10.03 10.24 1.6M
2025-01-20 10.10 10.34 9.96 10.24 2.3M
2025-01-17 9.96 10.13 9.89 10.05 1.3M
2025-01-16 10.00 10.17 9.90 9.95 1.8M
2025-01-15 10.04 10.14 9.90 9.94 1.4M
2025-01-14 9.54 10.07 9.54 10.03 1.7M
2025-01-13 9.31 9.65 9.16 9.56 1.7M
2025-01-10 9.79 9.88 9.48 9.49 1.3M
2025-01-09 9.66 9.85 9.54 9.77 1.6M
2025-01-08 9.76 9.88 9.46 9.66 2.3M
2025-01-07 9.48 9.79 9.44 9.76 1.7M
2025-01-06 9.58 9.70 9.12 9.48 1.9M
2025-01-03 10.10 10.18 9.55 9.61 2.0M
2025-01-02 10.44 10.58 9.99 10.06 2.0M