Linzhou Heavy Machinery Group Co Ltd (002535)

002535
🏛️ 중국 →
3.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.57 4.65 4.56 4.64 13.0M
2023-12-28 4.46 4.61 4.41 4.58 16.6M
2023-12-27 4.45 4.50 4.41 4.47 8.7M
2023-12-26 4.57 4.58 4.43 4.45 11.5M
2023-12-25 4.50 4.57 4.49 4.56 9.6M
2023-12-22 4.56 4.63 4.49 4.52 11.9M
2023-12-21 4.48 4.55 4.42 4.53 11.3M
2023-12-20 4.54 4.59 4.50 4.50 9.6M
2023-12-19 4.53 4.55 4.50 4.54 9.0M
2023-12-18 4.57 4.60 4.50 4.51 9.1M
2023-12-15 4.65 4.67 4.58 4.58 11.5M
2023-12-14 4.64 4.72 4.64 4.66 13.3M
2023-12-13 4.64 4.73 4.57 4.65 15.9M
2023-12-12 4.62 4.67 4.60 4.64 10.5M
2023-12-11 4.54 4.63 4.49 4.59 10.5M
2023-12-08 4.66 4.68 4.54 4.55 16.8M
2023-12-07 4.69 4.75 4.65 4.66 13.9M
2023-12-06 4.60 4.72 4.57 4.66 13.9M
2023-12-05 4.71 4.74 4.61 4.61 14.4M
2023-12-04 4.73 4.76 4.67 4.74 16.7M
2023-12-01 4.69 4.73 4.62 4.71 14.6M
2023-11-30 4.68 4.78 4.63 4.70 18.6M
2023-11-29 4.74 4.75 4.65 4.66 13.8M
2023-11-28 4.76 4.77 4.70 4.74 12.1M
2023-11-27 4.77 4.81 4.71 4.75 12.3M
2023-11-24 4.86 4.86 4.75 4.77 19.8M
2023-11-23 4.83 4.89 4.82 4.87 15.3M
2023-11-22 4.95 5.00 4.85 4.85 23.0M
2023-11-21 5.09 5.11 4.95 4.97 30.9M
2023-11-20 4.93 5.09 4.91 5.08 38.3M
2023-11-17 4.92 4.94 4.88 4.93 18.7M
2023-11-16 4.99 5.01 4.90 4.91 29.2M
2023-11-15 4.97 5.18 4.97 5.02 59.4M
2023-11-14 4.93 4.97 4.88 4.96 30.8M
2023-11-13 4.86 4.93 4.84 4.91 23.2M
2023-11-10 4.83 4.89 4.81 4.84 19.1M
2023-11-09 4.91 4.92 4.83 4.84 27.4M
2023-11-08 4.91 4.98 4.85 4.91 39.3M
2023-11-07 4.92 4.93 4.85 4.89 29.9M
2023-11-06 4.87 4.94 4.86 4.93 45.9M
2023-11-03 4.76 4.99 4.76 4.90 54.0M
2023-11-02 4.75 4.81 4.72 4.72 22.3M
2023-11-01 4.80 4.85 4.73 4.79 31.6M
2023-10-31 4.84 5.04 4.81 4.84 51.2M
2023-10-30 4.90 5.16 4.80 4.92 80.5M
2023-10-27 4.66 4.93 4.54 4.85 64.3M
2023-10-26 4.62 4.68 4.56 4.66 30.3M
2023-10-25 4.53 4.74 4.53 4.67 40.0M
2023-10-24 4.56 4.63 4.45 4.58 33.7M
2023-10-23 4.49 4.60 4.45 4.54 34.6M
2023-10-20 4.43 4.61 4.40 4.49 36.3M
2023-10-19 4.61 4.64 4.42 4.43 51.8M
2023-10-18 4.73 4.86 4.62 4.66 47.5M
2023-10-17 4.75 4.80 4.67 4.76 53.2M
2023-10-16 4.95 5.00 4.81 4.83 80.9M
2023-10-13 5.42 5.56 5.10 5.16 161.9M
2023-10-12 5.00 5.46 4.84 5.40 106.7M
2023-10-11 6.15 6.15 5.07 5.26 177.8M
2023-10-10 5.22 5.59 5.18 5.59 85.2M
2023-10-09 5.68 5.68 4.98 5.08 120.9M
2023-09-28 5.53 5.53 5.53 5.53 27.3M
2023-09-27 5.03 5.03 5.03 5.03 18.3M
2023-09-26 4.13 4.57 4.13 4.57 43.0M
2023-09-25 4.22 4.29 4.13 4.15 14.9M
2023-09-22 4.11 4.23 4.11 4.22 16.1M
2023-09-21 4.14 4.19 4.12 4.14 11.9M
2023-09-20 4.16 4.24 4.15 4.15 12.0M
2023-09-19 4.22 4.22 4.15 4.16 13.1M
2023-09-18 4.16 4.29 4.15 4.23 15.6M
2023-09-15 4.23 4.26 4.16 4.17 12.9M
2023-09-14 4.28 4.29 4.15 4.19 16.7M
2023-09-13 4.28 4.32 4.24 4.29 17.2M
2023-09-12 4.33 4.37 4.28 4.29 17.1M
2023-09-11 4.35 4.39 4.31 4.36 18.5M
2023-09-08 4.30 4.37 4.26 4.36 18.8M
2023-09-07 4.50 4.51 4.33 4.33 29.8M
2023-09-06 4.50 4.62 4.47 4.50 30.6M
2023-09-05 4.71 4.74 4.48 4.57 49.8M
2023-09-04 4.69 4.85 4.63 4.76 60.3M
2023-09-01 4.59 4.70 4.56 4.61 32.8M
2023-08-31 4.52 4.63 4.51 4.56 22.2M
2023-08-30 4.60 4.70 4.53 4.58 39.1M
2023-08-29 4.33 4.65 4.25 4.62 58.5M
2023-08-28 4.77 4.79 4.37 4.39 47.4M
2023-08-25 4.51 4.57 4.45 4.53 28.0M
2023-08-24 4.52 4.58 4.48 4.53 22.5M
2023-08-23 4.53 4.62 4.51 4.54 22.7M
2023-08-22 4.58 4.63 4.48 4.59 32.9M
2023-08-21 4.60 4.72 4.56 4.60 26.8M
2023-08-18 4.76 4.79 4.60 4.60 46.5M
2023-08-17 4.62 4.91 4.56 4.83 65.3M
2023-08-16 4.65 4.69 4.59 4.60 26.9M
2023-08-15 4.72 4.75 4.58 4.63 29.9M
2023-08-14 4.60 4.78 4.55 4.76 34.5M
2023-08-11 4.70 4.82 4.65 4.67 38.8M
2023-08-10 4.94 5.00 4.69 4.71 70.8M
2023-08-09 5.04 5.30 4.99 5.04 89.4M
2023-08-08 4.90 4.97 4.83 4.92 46.0M
2023-08-07 4.95 5.06 4.91 4.96 62.0M
2023-08-04 5.23 5.28 4.97 5.01 119.2M
2023-08-03 4.68 5.16 4.65 5.16 71.0M
2023-08-02 4.68 4.79 4.58 4.69 48.0M
2023-08-01 4.68 4.85 4.56 4.74 67.0M
2023-07-31 4.60 4.69 4.51 4.67 41.0M
2023-07-28 4.66 4.69 4.55 4.59 47.2M
2023-07-27 4.64 4.85 4.62 4.66 61.7M
2023-07-26 4.82 4.83 4.62 4.64 60.8M
2023-07-25 4.97 5.03 4.76 4.82 71.1M
2023-07-24 4.90 5.16 4.88 4.92 79.5M
2023-07-21 5.57 5.70 5.01 5.06 121.4M
2023-07-20 5.52 6.07 5.52 5.57 143.5M
2023-07-19 5.77 5.91 5.40 5.53 129.5M
2023-07-18 5.85 6.07 5.50 5.80 187.7M
2023-07-17 4.80 5.69 4.80 5.69 119.5M
2023-07-14 5.66 5.87 5.14 5.17 245.9M
2023-07-13 5.13 5.34 5.02 5.34 154.3M
2023-07-12 4.83 4.85 4.69 4.85 57.6M
2023-07-11 4.46 4.50 4.33 4.41 85.4M
2023-07-10 4.40 4.48 4.28 4.28 119.3M
2023-07-07 5.16 5.27 4.67 4.67 146.5M
2023-07-06 5.80 6.13 5.18 5.19 232.0M
2023-07-05 5.41 5.57 5.21 5.57 150.8M
2023-07-04 5.06 5.06 5.06 5.06 9.3M
2023-07-03 4.60 4.60 4.53 4.60 31.0M
2023-06-30 3.69 4.18 3.64 4.18 90.5M
2023-06-29 3.60 3.99 3.55 3.80 78.1M
2023-06-28 3.27 3.63 3.24 3.63 45.7M
2023-06-27 3.13 3.36 3.13 3.30 45.6M
2023-06-26 3.16 3.23 3.14 3.14 30.8M
2023-06-21 3.24 3.26 3.13 3.16 40.3M
2023-06-20 3.21 3.47 3.18 3.28 64.9M
2023-06-19 3.28 3.37 3.18 3.23 77.9M
2023-06-16 3.82 3.82 3.46 3.49 128.1M
2023-06-15 3.47 3.47 3.47 3.47 4.4M
2023-06-13 3.06 3.17 3.03 3.15 14.4M
2023-06-12 2.96 3.06 2.94 3.05 14.7M
2023-06-09 2.93 2.98 2.91 2.93 7.8M
2023-06-08 2.95 2.99 2.92 2.95 6.7M
2023-06-07 2.93 2.98 2.88 2.96 11.7M
2023-06-06 2.93 2.99 2.91 2.94 10.2M
2023-06-05 2.90 2.95 2.88 2.93 6.3M
2023-06-02 2.87 2.95 2.86 2.91 10.7M
2023-06-01 2.98 3.04 2.88 2.88 14.4M
2023-05-31 2.98 3.01 2.94 3.00 10.6M
2023-05-30 2.86 3.01 2.86 2.99 13.3M
2023-05-29 2.82 2.89 2.78 2.88 10.2M
2023-05-26 2.83 2.85 2.77 2.81 10.4M
2023-05-25 2.73 2.82 2.73 2.80 11.1M
2023-05-24 2.75 2.79 2.69 2.74 13.7M
2023-05-23 2.76 2.82 2.73 2.79 12.1M
2023-05-22 2.67 2.79 2.66 2.78 11.0M
2023-05-19 2.66 2.69 2.64 2.67 6.8M
2023-05-18 2.65 2.70 2.63 2.68 10.5M
2023-05-17 2.53 2.66 2.48 2.66 16.1M
2023-05-16 2.62 2.64 2.51 2.53 13.6M
2023-05-15 2.64 2.68 2.57 2.64 14.9M
2023-05-12 2.66 2.72 2.64 2.64 28.4M
2023-05-11 2.85 2.89 2.78 2.78 17.4M
2023-05-10 2.90 2.96 2.90 2.93 7.9M
2023-05-09 3.04 3.04 2.90 2.93 16.0M
2023-05-08 3.00 3.05 2.98 3.04 10.3M
2023-05-05 3.04 3.05 2.99 3.01 11.0M
2023-05-04 3.07 3.11 3.00 3.05 14.1M
2023-04-28 3.18 3.18 3.04 3.06 25.1M
2023-04-27 3.02 3.16 2.98 3.14 20.5M
2023-04-26 3.08 3.10 2.98 3.03 26.3M
2023-04-25 3.16 3.18 2.98 3.13 24.8M
2023-04-24 3.29 3.31 3.14 3.14 27.0M
2023-04-21 3.29 3.35 3.19 3.31 24.0M
2023-04-20 3.32 3.42 3.29 3.30 26.4M
2023-04-19 3.33 3.40 3.26 3.30 27.5M
2023-04-18 3.18 3.37 3.15 3.35 41.1M
2023-04-17 3.06 3.21 3.06 3.21 38.6M
2023-04-14 3.18 3.18 3.05 3.06 34.1M
2023-04-13 2.99 3.05 2.94 3.03 9.2M
2023-04-12 2.98 3.08 2.97 2.99 13.7M
2023-04-11 2.97 3.03 2.90 2.98 16.1M
2023-04-10 2.82 2.97 2.82 2.97 18.2M
2023-04-07 2.78 2.86 2.75 2.83 9.1M
2023-04-06 2.80 2.82 2.77 2.77 5.6M
2023-04-04 2.80 2.84 2.79 2.80 6.4M
2023-04-03 2.78 2.83 2.78 2.79 6.0M
2023-03-31 2.75 2.82 2.73 2.78 7.1M
2023-03-30 2.84 2.85 2.70 2.74 12.8M
2023-03-29 2.90 2.90 2.83 2.84 7.1M
2023-03-28 2.88 2.93 2.88 2.89 9.3M
2023-03-27 2.83 2.88 2.82 2.87 9.2M
2023-03-24 2.81 2.88 2.81 2.84 5.9M
2023-03-23 2.82 2.85 2.80 2.82 6.7M
2023-03-22 2.88 2.88 2.81 2.83 8.7M
2023-03-21 2.89 2.89 2.84 2.87 6.4M
2023-03-20 2.91 2.93 2.85 2.86 5.9M
2023-03-17 2.95 2.99 2.91 2.91 7.7M
2023-03-16 2.91 3.02 2.87 2.96 13.3M
2023-03-15 2.86 2.94 2.84 2.92 10.2M
2023-03-14 2.86 2.88 2.80 2.84 8.7M
2023-03-13 2.95 2.97 2.81 2.85 18.0M
2023-03-10 3.00 3.00 2.95 2.95 6.3M
2023-03-09 3.05 3.07 3.00 3.02 7.2M
2023-03-08 2.95 3.01 2.94 3.01 8.2M
2023-03-07 3.02 3.05 2.95 2.96 10.7M
2023-03-06 3.03 3.07 3.01 3.02 6.4M
2023-03-03 2.99 3.05 2.97 3.02 10.1M
2023-03-02 3.08 3.09 3.00 3.00 11.4M
2023-03-01 3.10 3.13 3.04 3.07 13.0M
2023-02-28 3.11 3.15 2.97 3.11 27.7M
2023-02-27 3.22 3.27 3.10 3.10 25.3M
2023-02-24 3.10 3.26 3.10 3.26 21.8M
2023-02-23 3.16 3.25 3.08 3.10 21.7M
2023-02-22 2.98 3.12 2.97 3.12 14.9M
2023-02-21 2.96 3.01 2.93 2.99 8.8M
2023-02-20 2.99 3.10 2.95 2.97 15.4M
2023-02-17 2.93 3.00 2.92 2.99 13.2M
2023-02-16 2.93 2.97 2.86 2.91 15.2M
2023-02-15 2.92 3.05 2.91 2.94 16.4M
2023-02-14 2.93 2.99 2.90 2.92 16.0M
2023-02-13 2.84 3.00 2.83 2.91 24.3M
2023-02-10 2.74 2.87 2.73 2.86 24.0M
2023-02-09 2.75 2.77 2.73 2.73 8.7M
2023-02-08 2.71 2.78 2.70 2.76 12.0M
2023-02-07 2.74 2.76 2.67 2.70 12.6M
2023-02-06 2.78 2.79 2.72 2.74 8.1M
2023-02-03 2.75 2.81 2.73 2.78 13.0M
2023-02-02 2.76 2.78 2.71 2.74 19.8M
2023-02-01 2.67 2.81 2.66 2.80 27.6M
2023-01-31 2.74 2.75 2.66 2.68 27.8M
2023-01-30 2.60 2.63 2.54 2.62 11.8M
2023-01-20 2.46 2.57 2.45 2.57 8.7M
2023-01-19 2.38 2.49 2.37 2.46 10.8M
2023-01-18 2.40 2.40 2.36 2.38 5.5M
2023-01-17 2.39 2.42 2.38 2.40 4.1M
2023-01-16 2.43 2.43 2.39 2.40 7.7M
2023-01-13 2.40 2.46 2.38 2.44 7.9M
2023-01-12 2.42 2.42 2.38 2.39 4.8M
2023-01-11 2.43 2.44 2.39 2.40 5.2M
2023-01-10 2.46 2.46 2.42 2.44 5.5M
2023-01-09 2.48 2.49 2.43 2.45 9.7M
2023-01-06 2.51 2.54 2.46 2.49 9.5M
2023-01-05 2.49 2.56 2.46 2.52 14.4M
2023-01-04 2.43 2.47 2.39 2.46 13.0M
2023-01-03 2.48 2.49 2.43 2.45 8.9M