Linkage Software Co Ltd (688588)

688588
🏛️ 중국 →
18.61
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
2021-12-31 14.80 14.95 14.75 14.81 1.3M
2021-12-30 14.68 14.92 14.65 14.83 1.4M
2021-12-29 14.65 14.76 14.52 14.67 1.0M
2021-12-28 14.59 14.74 14.52 14.71 1.2M
2021-12-27 14.62 14.62 14.37 14.50 0.9M
2021-12-24 14.79 14.88 14.30 14.45 2.1M
2021-12-23 15.30 15.35 14.79 14.79 2.7M
2021-12-22 15.20 15.47 15.20 15.33 1.5M
2021-12-21 15.17 15.31 15.14 15.29 1.0M
2021-12-20 15.10 15.32 15.10 15.12 1.1M
2021-12-17 15.48 15.65 15.13 15.20 2.3M
2021-12-16 15.55 15.66 15.42 15.58 1.8M
2021-12-15 15.30 15.75 15.22 15.46 2.7M
2021-12-14 15.11 15.38 15.10 15.36 1.7M
2021-12-13 15.36 15.56 15.24 15.24 1.7M
2021-12-10 15.35 15.45 15.22 15.34 1.6M
2021-12-09 15.02 15.46 15.02 15.33 2.0M
2021-12-08 14.90 15.14 14.84 15.12 1.2M
2021-12-07 14.99 15.13 14.72 14.91 1.6M
2021-12-06 15.56 15.57 14.92 14.98 2.2M
2021-12-03 15.56 15.58 15.30 15.41 2.0M
2021-12-02 15.88 15.98 15.40 15.40 3.7M
2021-12-01 16.15 16.50 15.70 15.80 5.6M
2021-11-30 14.90 15.89 14.90 15.60 5.7M
2021-11-29 14.76 15.01 14.65 14.90 1.4M
2021-11-26 15.33 15.33 14.97 15.01 2.0M
2021-11-25 15.17 15.45 15.16 15.33 2.1M
2021-11-24 15.06 15.42 14.91 15.31 2.7M
2021-11-23 14.96 15.10 14.82 14.95 1.5M
2021-11-22 14.93 15.05 14.71 14.91 1.5M
2021-11-19 14.51 14.85 14.50 14.82 1.9M
2021-11-18 15.14 15.15 14.58 14.64 2.1M
2021-11-17 14.90 15.12 14.82 15.07 1.4M
2021-11-16 15.32 15.32 14.83 14.85 1.8M
2021-11-15 14.89 15.38 14.86 15.18 3.1M
2021-11-12 14.65 14.84 14.41 14.81 1.9M
2021-11-11 14.44 14.77 14.32 14.60 2.0M
2021-11-10 14.33 14.46 14.20 14.43 1.6M
2021-11-09 14.31 14.33 14.17 14.30 1.1M
2021-11-08 14.39 14.44 14.00 14.17 1.6M
2021-11-05 14.01 14.54 13.97 14.43 2.0M
2021-11-04 14.10 14.19 13.93 14.02 1.3M
2021-11-03 13.99 14.22 13.99 14.01 0.9M
2021-11-02 14.33 14.50 13.86 13.99 1.4M
2021-11-01 13.77 14.41 13.76 14.26 1.4M
2021-10-29 13.70 14.17 13.70 13.91 1.2M
2021-10-28 14.20 14.21 13.81 13.86 1.1M
2021-10-27 14.86 14.86 14.14 14.20 1.7M
2021-10-26 15.00 15.12 14.75 14.79 1.2M
2021-10-25 15.21 15.22 15.02 15.06 1.2M
2021-10-22 15.45 15.46 15.26 15.26 0.7M
2021-10-21 15.50 15.59 15.32 15.44 0.8M
2021-10-20 15.25 15.78 15.23 15.46 1.6M
2021-10-19 15.26 15.40 15.19 15.23 1.2M
2021-10-18 15.78 15.78 15.25 15.34 1.2M
2021-10-15 15.65 15.85 15.54 15.69 1.0M
2021-10-14 15.40 15.71 15.40 15.65 0.7M
2021-10-13 15.41 15.57 15.26 15.50 0.8M
2021-10-12 15.74 15.74 15.28 15.39 0.8M
2021-10-11 15.86 15.88 15.70 15.74 0.7M
2021-10-08 15.58 15.86 15.57 15.80 1.3M
2021-09-30 15.60 15.60 15.16 15.45 0.7M
2021-09-29 15.47 15.47 15.10 15.14 1.5M
2021-09-28 15.65 15.72 15.51 15.52 1.0M
2021-09-27 16.09 16.22 15.65 15.66 1.8M
2021-09-24 16.41 16.53 16.06 16.07 1.7M
2021-09-23 16.35 16.47 16.33 16.37 1.3M
2021-09-22 16.25 16.45 16.11 16.31 1.3M
2021-09-17 16.71 16.73 16.21 16.35 2.1M
2021-09-16 16.68 16.82 16.56 16.56 1.9M
2021-09-15 16.83 16.84 16.61 16.68 1.8M
2021-09-14 16.80 17.18 16.73 16.77 2.2M
2021-09-13 16.86 16.96 16.68 16.80 1.6M
2021-09-10 17.06 17.12 16.82 16.84 2.0M
2021-09-09 17.26 17.27 16.88 17.01 2.6M
2021-09-08 17.20 17.36 17.17 17.29 2.1M
2021-09-07 17.29 17.46 17.15 17.23 2.1M
2021-09-06 16.91 17.33 16.89 17.29 2.6M
2021-09-03 17.14 17.39 16.92 17.00 2.9M
2021-09-02 16.96 16.96 16.72 16.84 2.2M
2021-09-01 16.87 17.17 16.60 17.00 2.6M
2021-08-31 16.70 16.89 16.61 16.80 1.7M
2021-08-30 16.70 17.02 16.61 16.72 2.1M
2021-08-27 16.88 16.89 16.58 16.60 3.0M
2021-08-26 17.14 17.28 16.90 16.91 3.4M
2021-08-25 17.08 17.49 16.88 17.43 2.9M
2021-08-24 17.38 17.49 17.01 17.11 2.4M
2021-08-23 16.97 17.50 16.80 17.40 2.7M
2021-08-20 17.10 17.15 16.82 16.94 2.0M
2021-08-19 17.18 17.45 17.07 17.17 2.2M
2021-08-18 16.90 17.25 16.76 17.19 2.6M
2021-08-17 17.27 17.44 16.90 16.95 2.6M
2021-08-16 17.13 17.50 17.05 17.26 2.5M
2021-08-13 17.61 17.80 17.13 17.29 4.4M
2021-08-12 17.42 18.28 17.42 17.80 5.0M
2021-08-11 17.80 17.84 17.38 17.42 3.3M
2021-08-10 17.83 18.01 17.58 17.80 2.8M
2021-08-09 17.66 17.91 17.50 17.89 2.8M
2021-08-06 17.89 17.89 17.42 17.65 3.1M
2021-08-05 18.30 18.36 17.64 17.78 4.2M
2021-08-04 18.20 18.65 18.15 18.29 4.9M
2021-08-03 18.10 18.76 17.92 18.00 5.9M
2021-08-02 17.30 18.19 17.06 18.13 5.2M
2021-07-30 17.76 18.03 17.45 17.49 4.1M
2021-07-29 16.87 17.86 16.87 17.82 4.4M
2021-07-28 17.96 18.10 16.58 16.87 5.8M
2021-07-27 18.15 18.70 17.82 18.00 6.7M
2021-07-26 18.01 18.64 17.69 18.25 8.3M
2021-07-23 17.47 17.80 17.39 17.77 4.5M
2021-07-22 17.85 17.97 17.30 17.45 4.6M
2021-07-21 18.20 18.29 17.74 17.86 4.0M
2021-07-20 18.00 18.14 17.81 18.05 2.3M
2021-07-19 18.36 18.36 17.83 18.11 2.8M
2021-07-16 18.16 18.57 18.10 18.20 4.1M
2021-07-15 18.52 18.58 17.80 18.08 3.9M
2021-07-14 18.69 18.92 18.25 18.30 4.2M
2021-07-13 19.56 19.56 18.42 18.69 7.2M
2021-07-12 18.17 19.76 18.17 19.60 9.5M
2021-07-09 17.55 18.27 17.45 18.15 5.7M
2021-07-08 17.10 17.75 17.03 17.66 4.5M
2021-07-07 16.96 17.17 16.70 17.07 2.7M
2021-07-06 17.01 17.23 16.84 17.03 2.5M
2021-07-05 16.85 17.15 16.85 17.02 2.4M
2021-07-02 17.18 17.34 16.80 16.83 3.9M
2021-07-01 18.01 18.46 17.35 17.35 5.6M
2021-06-30 18.17 18.60 18.09 18.13 5.6M
2021-06-29 17.86 18.85 17.86 18.09 7.2M
2021-06-28 17.80 17.95 17.51 17.82 3.4M
2021-06-25 17.74 17.83 17.50 17.78 2.8M
2021-06-24 17.95 18.25 17.63 17.70 3.9M
2021-06-23 17.70 18.16 17.40 17.99 4.9M
2021-06-22 18.14 18.14 17.60 17.72 3.5M
2021-06-21 17.90 18.30 17.83 17.99 3.9M
2021-06-18 18.03 18.39 17.72 17.90 3.8M
2021-06-17 17.70 18.46 17.43 18.26 4.5M
2021-06-16 18.40 18.60 17.70 17.82 4.2M
2021-06-15 18.40 19.03 18.20 18.32 5.7M
2021-06-11 18.46 19.25 18.18 18.27 7.2M
2021-06-10 17.50 18.98 17.36 18.68 9.2M
2021-06-09 17.80 17.90 17.40 17.40 3.1M
2021-06-08 17.75 18.29 17.56 17.81 4.4M
2021-06-07 17.58 17.94 17.23 17.83 4.3M
2021-06-04 17.70 18.13 17.31 17.44 4.4M
2021-06-03 18.24 18.44 17.75 17.76 4.5M
2021-06-02 18.16 18.88 17.67 18.24 7.7M
2021-06-01 17.51 18.47 17.27 18.17 7.4M
2021-05-31 17.08 17.49 16.86 17.38 5.0M
2021-05-28 17.14 17.38 16.69 16.96 6.0M
2021-05-27 16.80 17.37 16.58 17.16 5.8M
2021-05-26 16.86 17.19 16.55 16.80 7.0M
2021-05-25 16.08 16.87 15.81 16.41 6.5M
2021-05-24 15.90 16.19 15.77 15.90 3.5M
2021-05-21 15.93 16.30 15.87 15.89 2.5M
2021-05-20 16.26 16.34 15.78 15.93 3.9M
2021-05-19 16.40 16.56 16.23 16.33 3.7M
2021-05-18 16.36 17.12 16.23 16.49 5.4M
2021-05-17 16.70 16.70 16.02 16.30 5.0M
2021-05-14 17.00 17.01 16.23 16.56 8.5M
2021-05-13 15.46 17.82 15.31 17.01 14.5M
2021-05-12 15.06 15.50 14.92 15.30 11.1M
2021-05-11 16.06 16.56 15.27 15.41 16.3M
2021-05-10 19.80 19.80 19.01 19.09 1.4M
2021-05-07 20.04 20.31 19.86 19.88 0.8M
2021-05-06 20.34 20.63 19.95 20.20 1.0M
2021-04-30 20.80 20.87 19.91 19.97 1.5M
2021-04-29 20.90 21.25 20.58 20.60 0.9M
2021-04-28 22.71 22.72 20.74 20.95 2.9M
2021-04-27 22.79 23.00 22.58 22.81 0.8M
2021-04-26 23.85 24.18 22.58 22.79 1.9M
2021-04-23 23.86 24.58 23.58 24.03 1.2M
2021-04-22 24.51 24.74 23.93 23.98 1.1M
2021-04-21 24.36 24.64 24.03 24.11 0.9M
2021-04-20 25.31 25.66 24.06 24.50 2.4M
2021-04-19 25.53 25.90 25.05 25.66 1.7M
2021-04-16 23.48 25.75 23.39 25.56 2.4M
2021-04-15 24.05 24.05 23.24 23.62 1.2M
2021-04-14 24.66 24.66 23.73 23.86 1.4M
2021-04-13 24.68 25.60 24.00 24.46 1.6M
2021-04-12 25.66 25.75 24.11 24.72 2.5M
2021-04-09 25.38 26.38 25.38 25.75 2.6M
2021-04-08 24.56 27.19 24.56 25.90 4.8M
2021-04-07 25.00 25.20 24.05 24.66 2.9M
2021-04-06 24.46 25.06 24.20 24.77 3.7M
2021-04-02 22.37 25.25 21.80 24.61 6.7M
2021-04-01 19.70 22.87 19.70 22.33 4.8M
2021-03-31 19.30 19.56 19.30 19.33 0.4M
2021-03-30 19.92 20.02 19.28 19.32 0.7M
2021-03-29 20.05 20.39 19.83 19.92 0.5M
2021-03-26 20.30 20.59 20.06 20.15 0.6M
2021-03-25 20.25 20.80 20.14 20.41 0.9M
2021-03-24 20.29 20.76 19.91 20.36 0.8M
2021-03-23 20.38 21.00 20.12 20.30 1.1M
2021-03-22 20.00 20.40 19.87 20.27 0.8M
2021-03-19 19.61 20.45 19.50 20.25 1.2M
2021-03-18 19.86 19.86 19.56 19.63 0.4M
2021-03-17 19.42 19.88 19.33 19.75 0.5M
2021-03-16 19.50 19.56 19.18 19.43 0.4M
2021-03-15 19.59 19.86 19.05 19.22 0.7M
2021-03-12 20.32 20.32 19.60 19.77 0.6M
2021-03-11 19.89 20.18 19.41 20.03 0.4M
2021-03-10 20.25 20.59 19.62 19.73 0.8M
2021-03-09 21.48 21.65 20.20 20.20 1.4M
2021-03-08 22.85 22.85 21.60 21.60 1.5M
2021-03-05 21.32 22.58 21.08 22.58 2.2M
2021-03-04 21.18 21.48 20.92 20.96 0.5M
2021-03-03 21.01 21.57 20.80 21.22 0.6M
2021-03-02 21.64 21.80 21.07 21.18 0.6M
2021-03-01 21.49 21.94 21.32 21.60 0.9M
2021-02-26 20.71 21.20 20.10 20.90 0.5M
2021-02-25 21.55 21.64 20.62 20.72 0.8M
2021-02-24 20.67 21.49 20.64 21.13 0.9M
2021-02-23 21.02 21.28 20.56 20.61 0.5M
2021-02-22 21.04 21.64 20.82 21.12 0.9M
2021-02-19 20.65 21.10 20.09 21.04 0.7M
2021-02-18 20.30 20.78 20.25 20.37 0.8M
2021-02-10 19.70 20.08 19.51 20.04 0.6M
2021-02-09 18.96 19.61 18.51 19.35 0.7M
2021-02-08 19.52 20.50 18.86 18.95 0.7M
2021-02-05 19.81 20.29 19.81 19.82 0.4M
2021-02-04 20.52 20.52 19.50 19.90 0.7M
2021-02-03 20.62 21.67 20.62 20.74 1.0M
2021-02-02 20.90 21.18 20.38 20.62 0.5M
2021-02-01 20.18 20.61 19.43 20.60 0.6M
2021-01-29 20.85 21.08 19.73 20.07 1.2M
2021-01-28 21.22 21.44 20.85 20.86 0.5M
2021-01-27 21.70 21.70 21.05 21.13 0.5M
2021-01-26 21.38 21.95 21.22 21.33 0.7M
2021-01-25 22.38 22.38 21.26 21.34 1.0M
2021-01-22 22.91 23.06 22.11 22.14 0.8M
2021-01-21 22.75 23.19 22.52 22.90 0.7M
2021-01-20 23.10 23.40 22.73 22.95 0.7M
2021-01-19 23.50 23.95 23.18 23.40 1.1M
2021-01-18 23.01 23.55 23.01 23.18 0.9M
2021-01-15 23.00 23.74 22.93 23.18 1.3M
2021-01-14 21.79 23.23 21.31 22.86 1.2M
2021-01-13 22.69 22.69 21.67 21.80 0.8M
2021-01-12 21.67 22.58 21.67 22.40 0.9M
2021-01-11 23.35 23.70 22.11 22.17 1.1M
2021-01-08 23.10 23.89 22.86 22.91 1.2M
2021-01-07 26.02 26.36 23.01 23.30 2.5M
2021-01-06 25.30 26.94 24.79 25.76 2.7M
2021-01-05 24.30 25.12 24.30 24.50 0.8M
2021-01-04 23.99 25.00 23.86 24.50 0.7M