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
2022-12-30 10.09 10.26 10.06 10.15 1.4M
2022-12-29 10.11 10.27 10.03 10.08 2.0M
2022-12-28 10.20 10.35 10.04 10.07 1.9M
2022-12-27 10.18 10.30 10.02 10.13 2.3M
2022-12-26 10.09 10.22 10.00 10.18 2.0M
2022-12-23 9.80 10.26 9.77 10.17 3.5M
2022-12-22 9.94 10.01 9.69 9.71 1.8M
2022-12-21 9.94 9.99 9.76 9.83 1.5M
2022-12-20 9.91 10.15 9.89 9.94 1.7M
2022-12-19 10.35 10.41 9.92 10.02 2.7M
2022-12-16 10.68 10.75 10.33 10.34 2.1M
2022-12-15 10.60 10.92 10.49 10.74 2.3M
2022-12-14 10.53 10.70 10.50 10.61 1.3M
2022-12-13 10.87 10.87 10.45 10.51 2.0M
2022-12-12 10.67 10.87 10.53 10.81 2.6M
2022-12-09 10.78 10.83 10.61 10.67 1.8M
2022-12-08 11.09 11.09 10.75 10.77 2.4M
2022-12-07 11.27 11.27 11.00 11.05 2.4M
2022-12-06 11.23 11.29 11.07 11.10 2.7M
2022-12-05 11.14 11.41 11.09 11.23 4.8M
2022-12-02 10.48 11.50 10.45 11.07 8.3M
2022-12-01 10.23 10.70 10.22 10.59 3.6M
2022-11-30 10.37 10.37 10.15 10.18 1.9M
2022-11-29 10.19 10.37 10.12 10.33 1.9M
2022-11-28 10.24 10.40 10.08 10.15 2.1M
2022-11-25 10.56 10.65 10.33 10.33 1.7M
2022-11-24 10.75 10.85 10.50 10.55 2.0M
2022-11-23 10.95 10.99 10.40 10.59 3.5M
2022-11-22 11.00 11.25 10.80 10.87 3.4M
2022-11-21 11.20 11.28 10.90 11.12 3.8M
2022-11-18 11.51 11.70 11.22 11.28 6.6M
2022-11-17 11.18 11.56 11.00 11.55 7.5M
2022-11-16 11.20 11.35 11.06 11.11 2.9M
2022-11-15 11.06 11.31 11.02 11.24 5.1M
2022-11-14 10.86 11.13 10.77 11.06 3.7M
2022-11-11 11.27 11.37 10.87 10.87 5.9M
2022-11-10 11.10 11.29 10.97 11.08 5.4M
2022-11-09 11.20 11.33 11.05 11.16 4.6M
2022-11-08 10.76 11.45 10.70 11.33 8.2M
2022-11-07 10.97 11.15 10.78 10.83 3.6M
2022-11-04 10.92 11.17 10.86 10.93 3.6M
2022-11-03 11.18 11.18 10.85 10.99 3.6M
2022-11-02 11.06 11.30 10.88 11.08 6.2M
2022-11-01 11.30 11.30 10.85 11.06 5.3M
2022-10-31 10.21 11.31 10.18 11.06 6.6M
2022-10-28 10.65 10.70 10.10 10.10 3.4M
2022-10-27 10.43 10.75 10.22 10.67 4.7M
2022-10-26 9.98 10.39 9.89 10.32 3.2M
2022-10-25 10.07 10.07 9.66 9.84 1.6M
2022-10-24 9.96 10.32 9.91 9.99 2.5M
2022-10-21 10.08 10.20 9.85 10.00 1.2M
2022-10-20 10.02 10.23 9.87 10.07 1.8M
2022-10-19 10.01 10.14 9.94 10.03 1.4M
2022-10-18 10.13 10.25 9.95 10.05 1.6M
2022-10-17 9.81 10.15 9.80 10.09 1.8M
2022-10-14 9.81 9.93 9.75 9.84 2.0M
2022-10-13 9.44 9.82 9.41 9.75 2.1M
2022-10-12 8.98 9.45 8.83 9.45 1.5M
2022-10-11 8.95 9.04 8.81 9.03 0.8M
2022-10-10 9.10 9.18 8.87 8.88 1.0M
2022-09-30 9.12 9.26 8.92 8.95 1.6M
2022-09-29 9.40 9.47 9.11 9.21 1.0M
2022-09-28 9.62 9.68 9.29 9.30 1.1M
2022-09-27 9.25 9.63 9.18 9.61 1.8M
2022-09-26 9.31 9.42 9.18 9.18 0.7M
2022-09-23 9.70 9.72 9.35 9.40 1.0M
2022-09-22 9.59 9.91 9.59 9.70 0.8M
2022-09-21 9.62 9.78 9.36 9.74 1.2M
2022-09-20 9.50 9.98 9.43 9.69 1.6M
2022-09-19 9.79 9.92 9.43 9.50 1.3M
2022-09-16 9.97 10.13 9.78 9.79 1.6M
2022-09-15 10.26 10.28 9.91 9.99 1.9M
2022-09-14 10.10 10.25 10.00 10.24 1.1M
2022-09-13 10.14 10.34 10.10 10.23 1.1M
2022-09-09 10.09 10.21 10.05 10.13 1.1M
2022-09-08 10.32 10.33 10.07 10.14 1.8M
2022-09-07 10.34 10.39 10.25 10.30 1.6M
2022-09-06 10.43 10.45 10.24 10.35 1.3M
2022-09-05 10.45 10.56 10.25 10.35 1.8M
2022-09-02 10.35 10.57 10.30 10.55 2.0M
2022-09-01 10.38 10.56 10.28 10.34 1.3M
2022-08-31 10.61 10.80 10.28 10.38 1.8M
2022-08-30 10.66 10.97 10.60 10.71 2.0M
2022-08-29 10.69 10.81 10.51 10.67 2.2M
2022-08-26 11.11 11.13 10.76 10.79 1.7M
2022-08-25 11.14 11.28 10.85 11.02 2.0M
2022-08-24 11.78 11.78 11.08 11.15 2.8M
2022-08-23 11.66 11.84 11.60 11.69 1.6M
2022-08-22 11.77 11.94 11.57 11.71 1.4M
2022-08-19 12.17 12.35 11.82 11.82 2.2M
2022-08-18 11.94 12.18 11.72 12.15 2.8M
2022-08-17 11.88 11.94 11.75 11.85 2.0M
2022-08-16 12.00 12.03 11.85 11.87 1.7M
2022-08-15 12.11 12.16 11.84 11.85 3.0M
2022-08-12 12.18 12.30 12.13 12.14 2.6M
2022-08-11 12.23 12.31 12.10 12.25 3.6M
2022-08-10 11.78 12.26 11.78 12.12 4.3M
2022-08-09 11.82 11.98 11.72 11.90 2.3M
2022-08-08 11.86 11.98 11.75 11.91 3.6M
2022-08-05 11.40 11.97 11.29 11.87 4.6M
2022-08-04 11.12 11.37 10.98 11.36 2.3M
2022-08-03 10.81 11.34 10.81 10.95 2.1M
2022-08-02 11.38 11.38 10.70 10.79 2.7M
2022-08-01 11.22 11.50 11.22 11.50 1.5M
2022-07-29 11.46 11.46 11.22 11.29 1.2M
2022-07-28 11.39 11.48 11.30 11.39 1.5M
2022-07-27 10.94 11.34 10.94 11.30 1.4M
2022-07-26 10.98 11.08 10.93 11.08 0.8M
2022-07-25 11.13 11.25 10.93 10.93 0.8M
2022-07-22 11.30 11.49 11.00 11.08 1.8M
2022-07-21 11.28 11.43 11.22 11.30 2.0M
2022-07-20 11.34 11.34 11.12 11.28 1.4M
2022-07-19 10.88 11.27 10.83 11.25 2.2M
2022-07-18 10.40 11.00 10.33 10.88 1.7M
2022-07-15 10.72 10.78 10.37 10.38 1.2M
2022-07-14 10.68 10.87 10.62 10.79 0.9M
2022-07-13 10.74 10.79 10.59 10.73 0.7M
2022-07-12 10.93 10.93 10.63 10.64 1.2M
2022-07-11 11.18 11.29 10.87 10.93 1.2M
2022-07-08 11.09 11.44 11.09 11.15 1.5M
2022-07-07 11.00 11.11 10.93 11.04 0.8M
2022-07-06 11.10 11.19 10.90 10.98 1.1M
2022-07-05 11.24 11.31 10.85 11.00 1.8M
2022-07-04 11.29 11.40 11.12 11.23 1.2M
2022-07-01 11.55 11.62 11.25 11.27 1.4M
2022-06-30 11.50 11.63 11.43 11.51 1.7M
2022-06-29 11.61 11.82 11.47 11.55 2.8M
2022-06-28 11.41 11.62 11.38 11.60 1.9M
2022-06-27 11.69 11.69 11.38 11.47 2.0M
2022-06-24 11.49 11.75 11.41 11.49 2.1M
2022-06-23 11.23 11.49 11.22 11.40 1.8M
2022-06-22 11.65 11.65 11.19 11.21 1.7M
2022-06-21 11.58 11.85 11.43 11.53 1.7M
2022-06-20 11.70 11.73 11.50 11.65 1.6M
2022-06-17 11.52 11.72 11.37 11.65 2.4M
2022-06-16 11.67 11.85 11.56 11.64 3.7M
2022-06-15 11.53 12.28 11.53 11.80 5.5M
2022-06-14 11.42 11.68 11.06 11.58 3.0M
2022-06-13 11.55 11.73 11.49 11.55 2.4M
2022-06-10 11.37 11.77 11.37 11.65 3.2M
2022-06-09 11.98 12.05 11.48 11.60 3.2M
2022-06-08 12.00 12.28 11.69 11.95 4.2M
2022-06-07 12.36 12.52 11.90 12.01 6.3M
2022-06-06 11.79 12.68 11.79 12.52 8.0M
2022-06-02 10.97 12.08 10.85 11.86 5.1M
2022-06-01 10.67 11.23 10.57 11.00 2.7M
2022-05-31 10.27 10.72 10.16 10.65 2.3M
2022-05-30 10.06 10.30 10.01 10.27 1.2M
2022-05-27 10.26 10.49 10.03 10.06 1.2M
2022-05-26 10.12 10.25 9.96 10.16 1.0M
2022-05-25 9.96 10.22 9.92 10.16 1.3M
2022-05-24 10.68 10.69 10.05 10.07 1.8M
2022-05-23 10.53 10.66 10.43 10.62 1.2M
2022-05-20 10.26 10.53 10.26 10.53 1.6M
2022-05-19 10.22 10.40 10.21 10.35 1.0M
2022-05-18 10.27 10.56 10.27 10.36 1.2M
2022-05-17 10.41 10.47 10.14 10.27 1.0M
2022-05-16 10.47 10.61 10.30 10.43 1.0M
2022-05-13 10.40 10.48 10.30 10.41 0.9M
2022-05-12 10.25 10.46 10.18 10.38 1.5M
2022-05-11 10.48 10.69 10.30 10.37 2.0M
2022-05-10 10.21 10.47 10.15 10.37 1.5M
2022-05-09 10.23 10.44 10.00 10.34 1.7M
2022-05-06 9.85 10.37 9.68 10.11 2.0M
2022-05-05 9.78 10.24 9.66 9.95 1.9M
2022-04-29 9.29 9.90 9.19 9.78 2.5M
2022-04-28 9.20 9.32 8.92 9.02 1.4M
2022-04-27 9.00 9.41 8.70 9.31 2.5M
2022-04-26 9.59 9.62 9.04 9.08 1.7M
2022-04-25 10.21 10.39 9.43 9.44 2.2M
2022-04-22 10.98 11.00 10.50 10.54 1.4M
2022-04-21 11.31 11.41 10.92 10.99 1.2M
2022-04-20 11.48 11.60 11.14 11.31 0.6M
2022-04-19 11.49 11.60 11.21 11.44 0.8M
2022-04-18 11.12 11.51 10.96 11.46 1.2M
2022-04-15 11.61 11.71 11.25 11.28 1.9M
2022-04-14 12.05 12.05 11.76 11.76 1.1M
2022-04-13 11.96 11.96 11.62 11.81 1.1M
2022-04-12 11.80 11.96 11.50 11.95 1.5M
2022-04-11 12.48 12.48 11.63 11.80 1.8M
2022-04-08 12.28 12.48 12.24 12.37 1.1M
2022-04-07 12.80 12.80 12.36 12.37 1.5M
2022-04-06 12.60 12.83 12.51 12.81 1.4M
2022-04-01 12.39 12.68 12.26 12.68 1.4M
2022-03-31 12.40 12.60 12.30 12.47 1.4M
2022-03-30 12.31 12.46 12.22 12.41 1.5M
2022-03-29 12.47 12.64 12.22 12.28 1.3M
2022-03-28 12.69 12.70 12.39 12.47 1.4M
2022-03-25 12.54 12.69 12.51 12.62 1.1M
2022-03-24 12.83 12.88 12.53 12.54 2.3M
2022-03-23 12.90 13.02 12.81 12.87 1.7M
2022-03-22 12.96 13.08 12.81 12.90 1.7M
2022-03-21 13.11 13.12 12.81 12.96 1.8M
2022-03-18 13.19 13.19 12.88 13.00 2.3M
2022-03-17 13.20 13.40 12.98 13.09 3.0M
2022-03-16 12.76 13.17 12.56 13.08 2.2M
2022-03-15 13.01 13.44 12.68 12.70 2.2M
2022-03-14 13.51 13.52 13.21 13.27 2.1M
2022-03-11 13.35 13.63 12.94 13.61 2.6M
2022-03-10 13.48 13.62 13.25 13.26 1.9M
2022-03-09 13.65 13.79 12.79 13.22 3.6M
2022-03-08 14.30 14.30 13.55 13.57 3.0M
2022-03-07 14.50 14.68 14.09 14.16 2.5M
2022-03-04 14.63 14.86 14.47 14.56 2.4M
2022-03-03 15.08 15.18 14.72 14.82 2.3M
2022-03-02 15.00 15.12 14.88 15.00 1.4M
2022-03-01 15.10 15.16 14.86 15.03 2.1M
2022-02-28 15.30 15.47 14.89 15.06 2.8M
2022-02-25 15.40 15.78 15.31 15.39 3.0M
2022-02-24 15.92 15.98 14.95 15.20 5.2M
2022-02-23 15.85 16.13 15.85 16.03 3.4M
2022-02-22 15.68 16.01 15.64 15.99 5.4M
2022-02-21 14.70 16.07 14.63 15.91 8.9M
2022-02-18 14.40 14.66 14.33 14.64 2.0M
2022-02-17 14.61 14.75 14.33 14.40 2.4M
2022-02-16 14.66 14.86 14.53 14.63 1.8M
2022-02-15 14.76 14.84 14.43 14.51 2.1M
2022-02-14 14.79 14.99 14.57 14.64 2.3M
2022-02-11 15.38 15.54 14.80 14.91 3.0M
2022-02-10 15.62 15.70 15.35 15.39 2.7M
2022-02-09 14.99 15.70 14.90 15.65 5.6M
2022-02-08 14.69 14.85 14.40 14.72 1.9M
2022-02-07 15.15 15.15 14.48 14.54 2.8M
2022-01-28 14.18 15.15 14.05 14.70 4.8M
2022-01-27 15.78 15.95 14.00 14.12 7.5M
2022-01-26 15.88 16.08 15.29 15.59 3.9M
2022-01-25 16.03 16.28 15.40 15.53 6.7M
2022-01-24 16.60 17.22 16.02 16.14 8.8M
2022-01-21 15.89 16.66 15.78 16.40 9.7M
2022-01-20 16.15 16.31 15.78 16.03 6.7M
2022-01-19 15.61 16.06 15.50 15.98 4.7M
2022-01-18 16.00 16.40 15.65 15.68 7.6M
2022-01-17 15.09 15.96 15.09 15.95 6.7M
2022-01-14 15.06 15.26 15.06 15.07 1.9M
2022-01-13 15.18 15.37 15.10 15.13 2.2M
2022-01-12 15.05 15.19 15.01 15.17 1.4M
2022-01-11 15.12 15.24 15.01 15.05 1.5M
2022-01-10 14.97 15.25 14.73 15.17 2.3M
2022-01-07 15.10 15.29 14.90 14.92 2.5M
2022-01-06 14.96 15.17 14.91 15.03 1.6M
2022-01-05 15.13 15.22 14.91 15.05 2.5M
2022-01-04 14.90 15.15 14.83 15.02 2.1M