Loncin Motor Co Ltd (603766)

603766
🏛️ 중국 →
12.02
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 5.60 5.87 5.20 5.51 68.7M
2021-12-30 6.00 6.07 5.70 5.73 49.1M
2021-12-29 5.61 6.08 5.56 6.03 62.7M
2021-12-28 5.38 5.61 5.32 5.58 33.9M
2021-12-27 5.15 5.48 5.13 5.36 27.8M
2021-12-24 5.36 5.36 5.15 5.16 22.1M
2021-12-23 5.29 5.37 5.22 5.35 21.1M
2021-12-22 5.28 5.40 5.23 5.27 16.2M
2021-12-21 5.27 5.35 5.25 5.27 22.3M
2021-12-20 5.51 5.52 5.30 5.30 25.5M
2021-12-17 5.55 5.61 5.47 5.51 25.2M
2021-12-16 5.52 5.76 5.49 5.55 36.5M
2021-12-15 5.51 5.62 5.38 5.53 37.9M
2021-12-14 5.51 5.63 5.42 5.51 34.2M
2021-12-13 5.59 5.69 5.38 5.62 61.9M
2021-12-10 5.22 5.73 5.09 5.60 73.8M
2021-12-09 5.12 5.21 5.05 5.21 25.3M
2021-12-08 5.14 5.20 5.07 5.13 20.2M
2021-12-07 5.28 5.31 5.03 5.13 29.2M
2021-12-06 5.32 5.35 5.19 5.21 26.0M
2021-12-03 5.22 5.40 5.21 5.31 22.7M
2021-12-02 5.30 5.46 5.25 5.28 28.7M
2021-12-01 5.50 5.55 5.14 5.33 56.4M
2021-11-30 5.56 5.56 5.41 5.54 41.8M
2021-11-29 5.18 5.66 5.09 5.52 71.7M
2021-11-26 5.21 5.37 5.19 5.22 38.3M
2021-11-25 5.35 5.37 5.22 5.24 39.0M
2021-11-24 5.40 5.43 5.27 5.34 37.7M
2021-11-23 5.50 5.54 5.34 5.37 43.7M
2021-11-22 5.50 5.55 5.40 5.47 38.8M
2021-11-19 5.61 5.63 5.35 5.50 47.9M
2021-11-18 5.77 5.77 5.56 5.56 53.6M
2021-11-17 5.78 5.85 5.51 5.77 66.9M
2021-11-16 5.69 5.97 5.65 5.77 85.4M
2021-11-15 6.28 6.43 5.68 5.71 121.7M
2021-11-12 5.70 6.31 5.66 6.31 96.4M
2021-11-11 5.81 5.85 5.52 5.74 109.9M
2021-11-10 5.08 5.73 5.06 5.73 128.2M
2021-11-09 4.83 5.28 4.78 5.21 79.9M
2021-11-08 4.65 4.95 4.60 4.84 61.4M
2021-11-05 4.48 4.92 4.44 4.73 82.2M
2021-11-04 4.30 4.56 4.24 4.47 42.8M
2021-11-03 4.24 4.44 4.23 4.29 24.3M
2021-11-02 4.40 4.40 4.23 4.26 21.5M
2021-11-01 4.31 4.45 4.19 4.37 19.5M
2021-10-29 4.32 4.36 4.20 4.36 21.2M
2021-10-28 4.35 4.42 4.24 4.26 19.0M
2021-10-27 4.44 4.51 4.30 4.38 18.4M
2021-10-26 4.54 4.56 4.40 4.44 16.7M
2021-10-25 4.51 4.58 4.45 4.52 15.9M
2021-10-22 4.64 4.66 4.47 4.48 24.1M
2021-10-21 4.76 4.81 4.60 4.62 20.7M
2021-10-20 4.74 4.74 4.58 4.74 24.4M
2021-10-19 4.72 4.80 4.69 4.73 21.7M
2021-10-18 4.81 4.86 4.71 4.75 30.0M
2021-10-15 4.84 4.86 4.65 4.78 31.8M
2021-10-14 4.73 4.90 4.68 4.83 29.2M
2021-10-13 4.68 4.81 4.59 4.73 32.1M
2021-10-12 4.92 4.94 4.64 4.71 45.9M
2021-10-11 4.77 5.00 4.48 4.90 66.1M
2021-10-08 4.67 4.80 4.48 4.76 79.9M
2021-09-30 4.29 4.45 4.29 4.37 36.8M
2021-09-29 4.21 4.45 4.21 4.26 51.4M
2021-09-28 4.70 4.70 4.32 4.32 104.4M
2021-09-27 4.57 4.80 4.57 4.80 81.0M
2021-09-24 4.46 4.48 4.34 4.36 21.2M
2021-09-23 4.40 4.49 4.30 4.44 28.6M
2021-09-22 4.20 4.38 4.16 4.34 23.4M
2021-09-17 4.25 4.29 4.06 4.22 26.9M
2021-09-16 4.31 4.42 4.25 4.28 23.6M
2021-09-15 4.22 4.35 4.22 4.31 22.6M
2021-09-14 4.35 4.47 4.22 4.27 30.3M
2021-09-13 4.38 4.38 4.26 4.33 34.7M
2021-09-10 4.57 4.60 4.29 4.35 55.2M
2021-09-09 4.42 4.65 4.40 4.54 57.2M
2021-09-08 4.17 4.52 4.15 4.42 63.9M
2021-09-07 3.90 4.22 3.89 4.18 53.2M
2021-09-06 3.98 4.03 3.83 3.92 32.0M
2021-09-03 3.75 3.95 3.74 3.92 39.6M
2021-09-02 3.75 3.83 3.74 3.79 23.7M
2021-09-01 3.76 3.90 3.73 3.76 41.3M
2021-08-31 3.69 3.86 3.63 3.74 47.8M
2021-08-30 3.59 3.61 3.56 3.59 13.1M
2021-08-27 3.56 3.63 3.51 3.61 14.5M
2021-08-26 3.58 3.59 3.51 3.52 12.5M
2021-08-25 3.59 3.64 3.58 3.60 10.0M
2021-08-24 3.63 3.66 3.57 3.61 10.2M
2021-08-23 3.49 3.61 3.49 3.61 14.7M
2021-08-20 3.53 3.53 3.45 3.50 8.6M
2021-08-19 3.51 3.57 3.50 3.53 5.7M
2021-08-18 3.51 3.56 3.49 3.54 8.6M
2021-08-17 3.57 3.65 3.52 3.53 16.3M
2021-08-16 3.56 3.62 3.51 3.61 16.7M
2021-08-13 3.49 3.57 3.46 3.56 11.9M
2021-08-12 3.45 3.50 3.43 3.50 9.9M
2021-08-11 3.42 3.46 3.41 3.44 8.1M
2021-08-10 3.39 3.43 3.39 3.43 7.1M
2021-08-09 3.36 3.41 3.35 3.39 7.0M
2021-08-06 3.39 3.40 3.32 3.35 8.1M
2021-08-05 3.39 3.42 3.35 3.39 6.7M
2021-08-04 3.37 3.41 3.35 3.39 6.8M
2021-08-03 3.36 3.42 3.35 3.37 5.9M
2021-08-02 3.33 3.39 3.29 3.38 7.4M
2021-07-30 3.31 3.36 3.27 3.32 6.5M
2021-07-29 3.30 3.35 3.29 3.30 6.2M
2021-07-28 3.35 3.39 3.23 3.28 13.3M
2021-07-27 3.45 3.50 3.37 3.40 8.0M
2021-07-26 3.55 3.55 3.43 3.45 8.6M
2021-07-23 3.51 3.59 3.51 3.54 7.9M
2021-07-22 3.54 3.59 3.51 3.53 12.6M
2021-07-21 3.42 3.68 3.41 3.59 18.6M
2021-07-20 3.40 3.43 3.38 3.42 5.2M
2021-07-19 3.44 3.44 3.37 3.40 10.9M
2021-07-16 3.48 3.52 3.43 3.44 8.0M
2021-07-15 3.57 3.58 3.42 3.48 12.9M
2021-07-14 3.60 3.61 3.55 3.56 6.0M
2021-07-13 3.56 3.61 3.51 3.59 9.8M
2021-07-12 3.62 3.64 3.55 3.55 9.8M
2021-07-09 3.58 3.60 3.52 3.60 6.1M
2021-07-08 3.59 3.60 3.54 3.58 7.7M
2021-07-07 3.50 3.59 3.48 3.58 7.7M
2021-07-06 3.53 3.56 3.48 3.51 7.1M
2021-07-05 3.50 3.55 3.50 3.54 6.0M
2021-07-02 3.55 3.59 3.51 3.51 8.4M
2021-07-01 3.63 3.65 3.52 3.52 11.7M
2021-06-30 3.61 3.67 3.60 3.63 6.7M
2021-06-29 3.73 3.74 3.61 3.62 13.0M
2021-06-28 3.72 3.78 3.70 3.72 10.3M
2021-06-25 3.77 3.78 3.66 3.72 13.0M
2021-06-24 3.82 3.82 3.76 3.77 12.9M
2021-06-23 3.83 3.87 3.77 3.81 18.6M
2021-06-22 3.73 3.95 3.71 3.86 39.1M
2021-06-21 3.70 3.84 3.65 3.71 26.3M
2021-06-18 3.44 3.79 3.43 3.75 41.2M
2021-06-17 3.53 3.54 3.43 3.45 12.0M
2021-06-16 3.59 3.60 3.56 3.60 11.1M
2021-06-15 3.56 3.62 3.52 3.61 15.1M
2021-06-11 3.54 3.59 3.53 3.55 10.4M
2021-06-10 3.58 3.59 3.51 3.53 8.8M
2021-06-09 3.55 3.57 3.53 3.57 9.4M
2021-06-08 3.52 3.55 3.50 3.54 9.2M
2021-06-07 3.55 3.56 3.49 3.51 10.0M
2021-06-04 3.45 3.56 3.43 3.54 14.5M
2021-06-03 3.43 3.52 3.43 3.48 8.7M
2021-06-02 3.45 3.51 3.42 3.47 12.0M
2021-06-01 3.47 3.48 3.44 3.46 5.6M
2021-05-31 3.48 3.49 3.43 3.46 7.7M
2021-05-28 3.53 3.54 3.47 3.49 9.1M
2021-05-27 3.53 3.56 3.51 3.54 9.0M
2021-05-26 3.53 3.59 3.51 3.54 9.8M
2021-05-25 3.57 3.61 3.52 3.53 11.8M
2021-05-24 3.49 3.60 3.45 3.57 17.6M
2021-05-21 3.45 3.52 3.43 3.49 10.3M
2021-05-20 3.47 3.53 3.43 3.44 8.5M
2021-05-19 3.52 3.54 3.47 3.49 8.5M
2021-05-18 3.42 3.59 3.39 3.52 17.9M
2021-05-17 3.48 3.49 3.41 3.42 8.5M
2021-05-14 3.43 3.48 3.42 3.48 8.2M
2021-05-13 3.47 3.50 3.42 3.44 10.0M
2021-05-12 3.42 3.49 3.40 3.49 10.2M
2021-05-11 3.40 3.44 3.37 3.44 5.9M
2021-05-10 3.47 3.47 3.38 3.41 9.3M
2021-05-07 3.42 3.48 3.42 3.47 9.2M
2021-05-06 3.40 3.52 3.40 3.45 18.2M
2021-04-30 3.33 3.36 3.33 3.35 6.2M
2021-04-29 3.37 3.40 3.33 3.34 7.7M
2021-04-28 3.33 3.39 3.31 3.38 6.2M
2021-04-27 3.34 3.34 3.30 3.32 6.9M
2021-04-26 3.37 3.39 3.34 3.36 8.9M
2021-04-23 3.39 3.40 3.33 3.36 6.9M
2021-04-22 3.36 3.40 3.35 3.39 7.5M
2021-04-21 3.41 3.45 3.34 3.37 14.9M
2021-04-20 3.52 3.55 3.45 3.46 10.6M
2021-04-19 3.43 3.53 3.42 3.51 22.4M
2021-04-16 3.39 3.45 3.38 3.43 10.2M
2021-04-15 3.35 3.42 3.31 3.39 10.3M
2021-04-14 3.38 3.39 3.35 3.36 7.8M
2021-04-13 3.35 3.39 3.31 3.38 9.1M
2021-04-12 3.32 3.42 3.31 3.35 11.6M
2021-04-09 3.28 3.33 3.28 3.32 4.1M
2021-04-08 3.32 3.34 3.29 3.29 4.9M
2021-04-07 3.35 3.37 3.31 3.34 5.8M
2021-04-06 3.28 3.35 3.26 3.35 6.6M
2021-04-02 3.30 3.30 3.27 3.28 4.2M
2021-04-01 3.28 3.30 3.26 3.29 4.4M
2021-03-31 3.22 3.28 3.22 3.26 5.1M
2021-03-30 3.29 3.29 3.23 3.23 7.2M
2021-03-29 3.33 3.33 3.29 3.29 4.7M
2021-03-26 3.29 3.33 3.28 3.32 5.2M
2021-03-25 3.33 3.34 3.29 3.30 5.7M
2021-03-24 3.31 3.37 3.31 3.33 5.0M
2021-03-23 3.39 3.40 3.32 3.34 8.4M
2021-03-22 3.36 3.41 3.35 3.40 6.2M
2021-03-19 3.35 3.41 3.33 3.35 8.6M
2021-03-18 3.44 3.45 3.37 3.38 8.3M
2021-03-17 3.46 3.47 3.42 3.44 5.7M
2021-03-16 3.45 3.49 3.43 3.47 7.0M
2021-03-15 3.37 3.52 3.34 3.46 15.7M
2021-03-12 3.34 3.37 3.30 3.37 6.8M
2021-03-11 3.29 3.35 3.29 3.34 7.9M
2021-03-10 3.39 3.40 3.28 3.29 8.8M
2021-03-09 3.41 3.45 3.27 3.36 16.1M
2021-03-08 3.48 3.51 3.41 3.42 17.5M
2021-03-05 3.50 3.57 3.47 3.47 18.5M
2021-03-04 3.49 3.57 3.44 3.50 43.5M
2021-03-03 3.34 3.65 3.32 3.58 62.0M
2021-03-02 3.34 3.38 3.31 3.32 10.7M
2021-03-01 3.29 3.37 3.26 3.34 18.3M
2021-02-26 3.36 3.44 3.31 3.32 17.1M
2021-02-25 3.29 3.38 3.27 3.32 11.6M
2021-02-24 3.27 3.35 3.27 3.29 13.1M
2021-02-23 3.32 3.35 3.25 3.27 18.3M
2021-02-22 3.25 3.45 3.25 3.36 29.7M
2021-02-19 3.09 3.20 3.07 3.19 12.7M
2021-02-18 3.03 3.10 3.03 3.09 9.9M
2021-02-10 3.01 3.07 3.00 3.01 5.6M
2021-02-09 2.92 3.04 2.90 3.03 8.9M
2021-02-08 2.92 2.95 2.88 2.92 6.1M
2021-02-05 2.99 3.01 2.91 2.92 10.4M
2021-02-04 3.06 3.07 2.98 2.99 9.1M
2021-02-03 3.07 3.08 3.03 3.07 6.6M
2021-02-02 3.03 3.11 3.02 3.07 9.6M
2021-02-01 3.03 3.07 3.00 3.03 7.7M
2021-01-29 3.10 3.12 3.02 3.03 8.1M
2021-01-28 3.11 3.14 3.07 3.07 8.1M
2021-01-27 3.10 3.14 3.08 3.13 6.5M
2021-01-26 3.11 3.14 3.07 3.10 8.6M
2021-01-25 3.21 3.23 3.11 3.12 15.5M
2021-01-22 3.27 3.28 3.21 3.22 13.2M
2021-01-21 3.27 3.33 3.26 3.31 10.0M
2021-01-20 3.34 3.35 3.28 3.28 9.0M
2021-01-19 3.31 3.35 3.27 3.34 9.6M
2021-01-18 3.32 3.36 3.30 3.31 8.8M
2021-01-15 3.23 3.32 3.22 3.30 9.9M
2021-01-14 3.20 3.24 3.16 3.22 8.9M
2021-01-13 3.26 3.27 3.19 3.20 10.9M
2021-01-12 3.26 3.29 3.21 3.27 8.0M
2021-01-11 3.33 3.38 3.24 3.25 9.8M
2021-01-08 3.26 3.34 3.19 3.33 10.4M
2021-01-07 3.41 3.41 3.22 3.26 20.1M
2021-01-06 3.44 3.45 3.38 3.39 12.9M
2021-01-05 3.49 3.50 3.43 3.45 11.4M
2021-01-04 3.50 3.53 3.45 3.51 12.1M