Lihe Technology (300800)

300800
🏛️ 중국 →
11.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.35 13.68 13.25 13.67 1.4M
2023-12-28 13.03 13.44 12.83 13.35 1.2M
2023-12-27 12.85 13.07 12.81 13.01 1.2M
2023-12-26 13.09 13.09 12.74 12.85 1.4M
2023-12-25 13.08 13.27 12.95 13.09 1.6M
2023-12-22 13.34 13.45 13.04 13.12 1.5M
2023-12-21 13.33 13.46 12.98 13.39 1.5M
2023-12-20 13.45 13.66 13.33 13.35 1.2M
2023-12-19 13.30 13.48 13.16 13.42 1.5M
2023-12-18 13.41 13.61 13.28 13.33 1.2M
2023-12-15 13.58 13.69 13.47 13.53 1.2M
2023-12-14 13.53 13.76 13.50 13.57 1.0M
2023-12-13 13.54 13.78 13.39 13.52 1.1M
2023-12-12 13.63 13.69 13.40 13.53 1.2M
2023-12-11 13.56 13.72 13.31 13.62 1.8M
2023-12-08 13.79 14.00 13.54 13.55 1.5M
2023-12-07 13.73 13.87 13.62 13.74 1.3M
2023-12-06 13.56 13.85 13.55 13.74 1.3M
2023-12-05 13.88 13.93 13.57 13.57 1.1M
2023-12-04 13.98 14.09 13.83 13.87 1.3M
2023-12-01 13.87 14.04 13.76 14.01 1.3M
2023-11-30 14.01 14.10 13.74 13.94 1.4M
2023-11-29 14.04 14.17 14.01 14.07 1.5M
2023-11-28 13.81 14.12 13.78 14.04 1.4M
2023-11-27 13.85 13.98 13.73 13.88 1.7M
2023-11-24 14.11 14.15 13.82 13.90 1.5M
2023-11-23 13.97 14.13 13.90 14.11 1.2M
2023-11-22 14.16 14.31 13.98 14.00 1.5M
2023-11-21 14.27 14.30 14.00 14.13 1.8M
2023-11-20 14.09 14.20 13.97 14.17 1.5M
2023-11-17 13.99 14.08 13.82 14.07 1.5M
2023-11-16 14.05 14.06 13.91 13.94 1.6M
2023-11-15 13.98 14.12 13.83 14.08 2.0M
2023-11-14 13.88 13.95 13.70 13.86 1.5M
2023-11-13 13.66 13.89 13.65 13.88 1.9M
2023-11-10 13.68 13.76 13.52 13.65 1.6M
2023-11-09 13.55 13.71 13.53 13.68 1.8M
2023-11-08 13.70 13.79 13.54 13.62 1.6M
2023-11-07 13.60 13.71 13.54 13.59 1.3M
2023-11-06 13.44 13.61 13.34 13.60 1.9M
2023-11-03 13.30 13.49 13.24 13.37 1.6M
2023-11-02 13.30 13.48 13.20 13.21 1.3M
2023-11-01 13.31 13.44 13.12 13.37 1.8M
2023-10-31 13.19 13.38 13.16 13.32 2.3M
2023-10-30 13.01 13.24 12.88 13.18 2.4M
2023-10-27 12.75 13.08 12.75 13.02 1.9M
2023-10-26 12.77 12.90 12.51 12.75 1.6M
2023-10-25 12.32 12.87 12.32 12.82 2.5M
2023-10-24 11.88 12.30 11.85 12.26 1.9M
2023-10-23 12.17 12.17 11.77 11.83 1.4M
2023-10-20 12.37 12.50 12.15 12.18 1.1M
2023-10-19 12.36 12.68 12.34 12.38 1.3M
2023-10-18 12.73 12.73 12.40 12.43 1.0M
2023-10-17 12.80 12.88 12.64 12.74 1.0M
2023-10-16 12.93 12.97 12.74 12.80 1.2M
2023-10-13 12.99 13.06 12.76 12.94 1.5M
2023-10-12 13.25 13.25 13.01 13.03 1.0M
2023-10-11 13.11 13.27 13.00 13.17 1.7M
2023-10-10 13.08 13.15 12.98 13.00 1.2M
2023-10-09 13.18 13.19 12.92 12.96 1.8M
2023-09-28 12.94 13.22 12.91 13.17 1.5M
2023-09-27 12.84 13.02 12.76 12.89 1.1M
2023-09-26 12.72 12.92 12.68 12.81 1.1M
2023-09-25 12.78 13.10 12.67 12.70 1.6M
2023-09-22 12.47 12.78 12.37 12.78 1.3M
2023-09-21 12.46 12.59 12.36 12.48 1.0M
2023-09-20 12.55 12.70 12.46 12.46 1.6M
2023-09-19 12.97 12.97 12.53 12.57 1.7M
2023-09-18 12.85 13.06 12.72 12.91 1.5M
2023-09-15 12.98 13.10 12.77 12.88 1.6M
2023-09-14 13.13 13.16 12.85 12.93 1.3M
2023-09-13 13.39 13.40 13.00 13.13 2.1M
2023-09-12 13.57 13.58 13.37 13.39 1.2M
2023-09-11 13.44 13.62 13.25 13.57 1.6M
2023-09-08 13.31 13.50 13.31 13.45 1.6M
2023-09-07 13.57 13.69 13.35 13.35 1.7M
2023-09-06 13.39 13.67 13.36 13.64 2.9M
2023-09-05 13.25 13.51 13.23 13.46 2.5M
2023-09-04 13.11 13.42 13.09 13.30 1.9M
2023-09-01 13.47 13.54 13.06 13.07 2.3M
2023-08-31 13.50 13.58 13.28 13.37 1.7M
2023-08-30 13.61 13.67 13.49 13.54 2.5M
2023-08-29 13.30 13.66 13.18 13.60 4.0M
2023-08-28 13.55 13.65 13.04 13.17 3.9M
2023-08-25 12.81 13.35 12.80 12.90 3.0M
2023-08-24 13.06 13.22 12.76 12.86 1.9M
2023-08-23 13.01 13.34 12.90 13.05 2.2M
2023-08-22 13.43 13.51 12.75 13.02 2.9M
2023-08-21 13.31 13.55 13.25 13.46 2.4M
2023-08-18 13.11 13.49 13.09 13.30 2.3M
2023-08-17 12.92 13.15 12.75 13.13 1.7M
2023-08-16 13.16 13.22 12.95 12.95 0.9M
2023-08-15 13.26 13.31 12.98 13.18 0.8M
2023-08-14 13.12 13.23 12.97 13.22 1.4M
2023-08-11 13.26 13.37 13.15 13.16 1.2M
2023-08-10 13.21 13.31 13.15 13.28 1.2M
2023-08-09 13.50 13.50 13.22 13.24 1.6M
2023-08-08 13.42 13.51 13.41 13.44 1.1M
2023-08-07 13.55 13.55 13.30 13.41 1.7M
2023-08-04 13.65 13.75 13.52 13.56 2.0M
2023-08-03 13.58 13.69 13.37 13.68 2.0M
2023-08-02 13.71 13.76 13.47 13.59 2.8M
2023-08-01 13.90 13.90 13.64 13.75 2.5M
2023-07-31 13.90 13.98 13.76 13.87 2.8M
2023-07-28 13.93 14.03 13.65 13.86 3.5M
2023-07-27 14.45 14.47 13.72 14.05 8.5M
2023-07-26 15.15 15.64 14.53 14.55 10.1M
2023-07-25 15.40 15.41 15.00 15.28 8.1M
2023-07-24 15.90 16.08 15.19 15.72 12.7M
2023-07-21 15.18 15.86 14.40 15.78 13.2M
2023-07-20 15.14 15.80 14.97 15.37 13.9M
2023-07-19 14.38 16.34 14.28 15.38 14.3M
2023-07-18 14.80 14.80 14.31 14.38 7.3M
2023-07-17 14.80 15.48 14.27 15.18 13.0M
2023-07-14 13.81 14.73 13.75 14.55 8.0M
2023-07-13 13.80 13.87 13.70 13.81 1.1M
2023-07-12 13.90 14.08 13.68 13.71 1.0M
2023-07-11 13.85 13.96 13.76 13.89 0.9M
2023-07-10 13.90 13.99 13.67 13.80 1.4M
2023-07-07 14.18 14.19 13.86 13.89 1.6M
2023-07-06 14.10 14.29 13.95 14.19 1.8M
2023-07-05 14.16 14.49 14.10 14.16 2.3M
2023-07-04 13.74 14.33 13.74 14.24 3.6M
2023-07-03 13.95 14.06 13.73 13.78 1.4M
2023-06-30 13.81 14.08 13.78 13.81 1.7M
2023-06-29 13.30 14.00 13.30 13.91 3.6M
2023-06-28 13.49 13.59 13.02 13.51 2.4M
2023-06-27 13.09 13.58 12.99 13.58 2.7M
2023-06-26 13.48 13.92 13.15 13.18 3.4M
2023-06-21 13.28 13.94 13.02 13.58 4.0M
2023-06-20 13.26 13.34 13.03 13.17 1.0M
2023-06-19 13.19 13.38 13.10 13.25 1.1M
2023-06-16 13.50 13.50 13.16 13.19 1.4M
2023-06-15 13.31 13.46 13.25 13.36 1.3M
2023-06-14 13.60 13.69 13.28 13.42 1.5M
2023-06-13 13.49 13.67 13.44 13.47 0.8M
2023-06-12 13.25 13.60 13.08 13.55 1.6M
2023-06-09 13.38 13.68 13.25 13.30 1.5M
2023-06-08 13.77 13.79 13.32 13.45 1.2M
2023-06-07 13.62 13.71 13.48 13.61 0.9M
2023-06-06 14.01 14.01 13.60 13.63 1.3M
2023-06-05 13.92 14.08 13.85 13.96 1.8M
2023-06-02 13.76 13.95 13.63 13.94 1.6M
2023-06-01 13.81 13.90 13.65 13.76 1.9M
2023-05-31 13.80 14.09 13.75 13.86 3.5M
2023-05-30 13.51 14.05 13.51 13.95 3.8M
2023-05-29 13.51 13.98 13.41 13.55 3.0M
2023-05-26 13.47 13.70 13.14 13.66 3.4M
2023-05-25 13.32 13.39 13.08 13.23 1.6M
2023-05-24 13.49 13.49 13.16 13.33 1.7M
2023-05-23 13.22 13.65 13.07 13.38 3.1M
2023-05-22 12.99 13.28 12.87 13.23 1.6M
2023-05-19 12.89 13.09 12.60 13.00 1.9M
2023-05-18 12.69 12.90 12.67 12.80 1.0M
2023-05-17 12.40 12.73 12.21 12.66 1.2M
2023-05-16 12.50 12.62 12.38 12.41 1.3M
2023-05-15 12.57 12.67 12.45 12.59 0.7M
2023-05-12 12.70 12.84 12.54 12.58 0.7M
2023-05-11 12.52 12.80 12.52 12.75 0.9M
2023-05-10 12.35 12.55 12.35 12.49 0.6M
2023-05-09 12.59 12.61 12.32 12.33 1.4M
2023-05-08 12.73 12.80 12.51 12.54 0.9M
2023-05-05 12.86 12.96 12.54 12.74 1.1M
2023-05-04 12.89 13.03 12.71 12.98 1.2M
2023-04-28 12.30 12.91 12.12 12.89 2.3M
2023-04-27 11.93 12.29 11.81 12.21 1.5M
2023-04-26 11.67 12.16 11.67 12.05 1.5M
2023-04-25 12.18 12.37 11.59 11.72 2.5M
2023-04-24 12.40 12.42 12.09 12.31 1.2M
2023-04-21 12.92 13.09 12.33 12.36 2.4M
2023-04-20 13.40 13.44 12.91 13.04 2.5M
2023-04-19 13.40 13.57 13.33 13.39 1.4M
2023-04-18 13.77 13.80 13.37 13.37 1.8M
2023-04-17 14.00 14.00 13.64 13.79 2.4M
2023-04-14 13.50 14.15 13.43 13.94 4.1M
2023-04-13 13.58 13.71 13.41 13.50 1.3M
2023-04-12 13.19 13.68 13.18 13.68 1.8M
2023-04-11 13.31 13.40 13.13 13.20 1.2M
2023-04-10 13.56 13.68 13.22 13.25 1.6M
2023-04-07 13.58 13.81 13.53 13.62 1.4M
2023-04-06 13.37 13.65 13.20 13.62 2.1M
2023-04-04 13.50 13.63 13.17 13.22 1.5M
2023-04-03 13.27 13.59 13.22 13.58 1.5M
2023-03-31 13.26 13.35 13.12 13.27 1.0M
2023-03-30 13.36 13.42 13.12 13.19 1.2M
2023-03-29 13.50 13.65 13.24 13.36 1.3M
2023-03-28 13.69 13.84 13.50 13.56 1.5M
2023-03-27 13.80 13.95 13.63 13.68 1.4M
2023-03-24 13.97 13.97 13.73 13.82 1.8M
2023-03-23 13.89 14.02 13.80 13.97 2.2M
2023-03-22 13.84 14.05 13.79 13.99 3.4M
2023-03-21 13.60 13.92 13.53 13.84 3.0M
2023-03-20 13.30 13.73 13.03 13.66 3.0M
2023-03-17 13.26 13.53 13.20 13.30 1.7M
2023-03-16 13.63 13.64 13.16 13.21 2.0M
2023-03-15 13.20 13.87 13.20 13.62 3.2M
2023-03-14 13.52 13.52 13.00 13.12 2.2M
2023-03-13 13.73 13.74 13.23 13.49 2.4M
2023-03-10 13.65 13.91 13.62 13.71 3.0M
2023-03-09 13.46 13.95 13.28 13.72 3.4M
2023-03-08 13.00 13.39 12.86 13.34 1.8M
2023-03-07 13.37 13.46 13.00 13.00 2.0M
2023-03-06 13.45 13.55 13.35 13.37 1.5M
2023-03-03 13.70 13.71 13.34 13.46 1.8M
2023-03-02 13.56 13.66 13.50 13.58 1.9M
2023-03-01 13.65 13.69 13.50 13.60 2.3M
2023-02-28 13.32 13.69 13.23 13.67 3.2M
2023-02-27 13.65 13.71 13.23 13.33 3.1M
2023-02-24 13.88 13.99 13.56 13.65 4.2M
2023-02-23 14.14 14.14 13.75 14.03 5.9M
2023-02-22 13.85 14.25 13.68 14.15 8.0M
2023-02-21 13.16 14.26 12.99 14.01 10.0M
2023-02-20 13.14 13.25 12.90 13.21 4.9M
2023-02-17 12.64 13.78 12.64 13.32 7.7M
2023-02-16 13.07 13.12 12.61 12.66 1.9M
2023-02-15 13.08 13.08 12.95 13.06 1.1M
2023-02-14 13.19 13.19 12.97 12.98 1.1M
2023-02-13 12.78 13.07 12.78 13.02 1.4M
2023-02-10 12.85 12.95 12.75 12.89 1.3M
2023-02-09 12.67 12.86 12.65 12.85 1.3M
2023-02-08 12.90 12.98 12.70 12.72 1.6M
2023-02-07 12.57 12.92 12.57 12.87 2.4M
2023-02-06 12.60 12.68 12.49 12.59 1.2M
2023-02-03 12.63 12.65 12.41 12.60 1.6M
2023-02-02 12.59 12.72 12.51 12.62 1.4M
2023-02-01 12.35 12.61 12.35 12.59 1.3M
2023-01-31 12.30 12.41 12.26 12.41 1.1M
2023-01-30 12.30 12.49 12.28 12.44 1.6M
2023-01-20 12.16 12.23 12.13 12.21 1.1M
2023-01-19 12.01 12.20 11.95 12.15 0.9M
2023-01-18 12.02 12.05 11.93 12.01 0.6M
2023-01-17 11.98 12.01 11.91 11.96 0.8M
2023-01-16 11.75 11.99 11.74 11.94 1.1M
2023-01-13 11.72 11.82 11.64 11.74 0.7M
2023-01-12 11.79 11.79 11.68 11.70 0.6M
2023-01-11 11.86 11.92 11.70 11.70 0.9M
2023-01-10 12.05 12.05 11.81 11.86 0.7M
2023-01-09 11.93 12.00 11.88 11.95 0.8M
2023-01-06 12.03 12.06 11.88 11.90 0.8M
2023-01-05 11.96 12.03 11.88 12.03 1.0M
2023-01-04 11.91 12.03 11.83 11.94 1.0M
2023-01-03 11.55 11.87 11.53 11.85 1.1M