Long Yuan Construction Group Co Ltd (600491)

600491
🏛️ 중국 →
3.50
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 4.02 4.03 3.94 3.94 40.7M
2023-12-28 4.02 4.08 3.88 4.08 31.8M
2023-12-27 4.07 4.10 4.04 4.04 13.7M
2023-12-26 4.14 4.15 4.01 4.09 27.6M
2023-12-25 4.29 4.37 4.09 4.17 26.1M
2023-12-22 4.17 4.19 4.12 4.17 14.8M
2023-12-21 4.20 4.23 4.12 4.18 18.8M
2023-12-20 4.32 4.35 4.21 4.22 17.6M
2023-12-19 4.35 4.38 4.29 4.34 14.9M
2023-12-18 4.42 4.45 4.34 4.34 20.5M
2023-12-15 4.55 4.59 4.42 4.44 23.0M
2023-12-14 4.80 4.84 4.35 4.55 56.9M
2023-12-13 4.78 4.83 4.70 4.76 19.6M
2023-12-12 4.78 4.85 4.73 4.82 26.0M
2023-12-11 4.65 4.87 4.63 4.81 45.2M
2023-12-08 4.51 4.80 4.49 4.67 67.4M
2023-12-07 4.43 4.59 4.43 4.50 22.9M
2023-12-06 4.36 4.44 4.35 4.43 7.5M
2023-12-05 4.44 4.45 4.37 4.37 10.3M
2023-12-04 4.52 4.54 4.44 4.45 14.0M
2023-12-01 4.42 4.59 4.38 4.52 20.2M
2023-11-30 4.45 4.46 4.36 4.40 9.4M
2023-11-29 4.49 4.55 4.44 4.44 10.4M
2023-11-28 4.53 4.53 4.47 4.49 7.4M
2023-11-27 4.44 4.54 4.41 4.53 16.7M
2023-11-24 4.51 4.51 4.42 4.44 12.6M
2023-11-23 4.45 4.52 4.41 4.52 11.4M
2023-11-22 4.48 4.53 4.45 4.45 12.3M
2023-11-21 4.52 4.55 4.46 4.47 16.4M
2023-11-20 4.49 4.54 4.48 4.50 16.0M
2023-11-17 4.47 4.53 4.45 4.50 12.2M
2023-11-16 4.48 4.55 4.43 4.50 16.8M
2023-11-15 4.58 4.60 4.46 4.48 15.0M
2023-11-14 4.55 4.56 4.48 4.51 15.1M
2023-11-13 4.51 4.60 4.51 4.56 13.8M
2023-11-10 4.51 4.61 4.49 4.53 19.0M
2023-11-09 4.69 4.70 4.54 4.54 32.9M
2023-11-08 4.62 4.80 4.57 4.71 48.0M
2023-11-07 4.50 4.62 4.45 4.59 40.1M
2023-11-06 4.32 4.54 4.31 4.47 32.6M
2023-11-03 4.33 4.36 4.30 4.32 10.9M
2023-11-02 4.38 4.39 4.31 4.32 12.3M
2023-11-01 4.41 4.41 4.35 4.37 12.2M
2023-10-31 4.43 4.43 4.36 4.41 15.0M
2023-10-30 4.38 4.53 4.36 4.45 32.0M
2023-10-27 4.46 4.46 4.36 4.39 27.2M
2023-10-26 4.46 4.57 4.44 4.49 25.2M
2023-10-25 4.48 4.52 4.39 4.45 31.6M
2023-10-24 4.28 4.36 4.20 4.35 13.1M
2023-10-23 4.29 4.30 4.16 4.30 13.1M
2023-10-20 4.33 4.36 4.27 4.30 10.1M
2023-10-19 4.29 4.38 4.24 4.30 8.9M
2023-10-18 4.36 4.38 4.29 4.30 8.9M
2023-10-17 4.44 4.44 4.37 4.37 7.7M
2023-10-16 4.38 4.44 4.34 4.44 8.4M
2023-10-13 4.37 4.39 4.32 4.38 6.8M
2023-10-12 4.32 4.40 4.30 4.40 12.2M
2023-10-11 4.33 4.36 4.30 4.31 5.8M
2023-10-10 4.35 4.38 4.29 4.33 12.0M
2023-10-09 4.41 4.41 4.31 4.35 8.7M
2023-09-28 4.37 4.45 4.34 4.41 14.2M
2023-09-27 4.36 4.41 4.34 4.36 17.1M
2023-09-26 4.39 4.39 4.34 4.36 7.4M
2023-09-25 4.44 4.44 4.38 4.39 7.4M
2023-09-22 4.39 4.44 4.36 4.43 9.1M
2023-09-21 4.52 4.58 4.39 4.42 14.0M
2023-09-20 4.40 4.58 4.36 4.55 28.7M
2023-09-19 4.40 4.43 4.30 4.39 11.6M
2023-09-18 4.43 4.44 4.39 4.40 11.6M
2023-09-15 4.47 4.48 4.42 4.45 7.7M
2023-09-14 4.51 4.51 4.41 4.46 9.0M
2023-09-13 4.40 4.54 4.39 4.49 22.6M
2023-09-12 4.45 4.46 4.39 4.39 13.5M
2023-09-11 4.44 4.48 4.40 4.45 11.9M
2023-09-08 4.52 4.52 4.44 4.45 8.6M
2023-09-07 4.53 4.55 4.50 4.52 6.5M
2023-09-06 4.57 4.57 4.52 4.52 6.2M
2023-09-05 4.55 4.61 4.49 4.58 13.5M
2023-09-04 4.58 4.61 4.53 4.55 16.6M
2023-09-01 4.65 4.68 4.54 4.55 13.2M
2023-08-31 4.65 4.69 4.59 4.66 11.8M
2023-08-30 4.73 4.74 4.57 4.70 18.5M
2023-08-29 4.53 4.85 4.53 4.71 25.3M
2023-08-28 4.73 4.76 4.53 4.53 17.9M
2023-08-25 4.57 4.68 4.53 4.53 12.3M
2023-08-24 4.72 4.72 4.60 4.61 15.4M
2023-08-23 4.75 4.76 4.67 4.73 10.1M
2023-08-22 4.74 4.78 4.61 4.76 21.2M
2023-08-21 4.76 4.78 4.68 4.74 10.8M
2023-08-18 4.84 4.86 4.73 4.77 17.1M
2023-08-17 4.71 4.87 4.66 4.87 29.7M
2023-08-16 4.78 4.80 4.71 4.74 12.9M
2023-08-15 4.74 4.82 4.70 4.78 17.0M
2023-08-14 4.65 4.75 4.61 4.75 10.8M
2023-08-11 4.79 4.80 4.65 4.65 13.8M
2023-08-10 4.78 4.89 4.75 4.79 11.0M
2023-08-09 4.79 4.81 4.75 4.78 8.6M
2023-08-08 4.81 4.83 4.76 4.79 8.6M
2023-08-07 4.91 4.92 4.79 4.81 20.4M
2023-08-04 4.90 4.95 4.88 4.92 17.6M
2023-08-03 4.86 4.91 4.83 4.89 14.6M
2023-08-02 4.87 4.92 4.85 4.86 13.8M
2023-08-01 4.89 4.91 4.83 4.89 14.8M
2023-07-31 4.87 4.94 4.87 4.90 18.8M
2023-07-28 4.86 4.90 4.82 4.88 16.5M
2023-07-27 4.96 4.96 4.85 4.86 16.9M
2023-07-26 4.92 4.99 4.88 4.93 24.7M
2023-07-25 4.81 4.92 4.81 4.91 23.6M
2023-07-24 4.86 4.95 4.79 4.81 22.5M
2023-07-21 4.78 4.89 4.78 4.86 20.3M
2023-07-20 4.85 4.87 4.80 4.82 19.2M
2023-07-19 4.92 4.93 4.80 4.85 26.9M
2023-07-18 4.71 4.94 4.70 4.92 58.0M
2023-07-17 4.49 4.75 4.46 4.72 57.5M
2023-07-14 4.63 4.66 4.60 4.64 13.9M
2023-07-13 4.65 4.68 4.61 4.64 20.2M
2023-07-12 4.72 4.73 4.61 4.66 24.5M
2023-07-11 4.75 4.77 4.68 4.74 19.9M
2023-07-10 4.72 4.75 4.68 4.75 19.9M
2023-07-07 4.71 4.74 4.70 4.72 15.3M
2023-07-06 4.80 4.81 4.72 4.73 20.2M
2023-07-05 4.76 4.84 4.74 4.79 24.7M
2023-07-04 4.92 4.92 4.72 4.76 45.3M
2023-07-03 5.06 5.14 4.92 4.93 38.9M
2023-06-30 5.00 5.25 4.99 5.04 55.7M
2023-06-29 5.01 5.16 5.00 5.04 54.7M
2023-06-28 5.95 5.95 4.90 5.16 130.1M
2023-06-16 5.40 5.45 5.28 5.41 28.6M
2023-06-15 5.34 5.42 5.30 5.38 23.0M
2023-06-14 5.30 5.37 5.25 5.33 18.3M
2023-06-13 5.33 5.44 5.29 5.32 22.8M
2023-06-12 5.18 5.39 5.17 5.33 30.8M
2023-06-09 5.06 5.19 5.06 5.17 18.0M
2023-06-08 5.07 5.14 5.05 5.07 14.1M
2023-06-07 5.06 5.13 5.02 5.09 15.2M
2023-06-06 5.18 5.21 5.04 5.05 21.0M
2023-06-05 5.02 5.22 5.02 5.13 25.4M
2023-06-02 4.88 5.02 4.84 5.00 23.9M
2023-06-01 4.89 4.92 4.78 4.86 19.9M
2023-05-31 4.91 4.97 4.87 4.92 10.5M
2023-05-30 4.93 4.98 4.83 4.91 18.8M
2023-05-29 4.70 5.07 4.69 4.92 42.7M
2023-05-26 4.61 4.76 4.58 4.70 20.5M
2023-05-25 4.57 4.68 4.54 4.61 16.5M
2023-05-24 4.59 4.61 4.53 4.60 13.4M
2023-05-23 4.60 4.66 4.57 4.60 12.6M
2023-05-22 4.61 4.64 4.57 4.60 14.0M
2023-05-19 4.71 4.71 4.60 4.65 14.3M
2023-05-18 4.67 4.73 4.66 4.71 13.5M
2023-05-17 4.65 4.70 4.63 4.68 15.1M
2023-05-16 4.75 4.77 4.65 4.65 11.9M
2023-05-15 4.76 4.79 4.67 4.77 15.1M
2023-05-12 4.87 4.88 4.78 4.80 11.0M
2023-05-11 4.91 4.91 4.85 4.88 8.3M
2023-05-10 4.95 4.97 4.80 4.91 14.5M
2023-05-09 5.03 5.08 4.95 4.97 16.6M
2023-05-08 5.02 5.09 5.00 5.02 14.0M
2023-05-05 4.99 5.06 4.96 5.02 18.6M
2023-05-04 4.91 4.99 4.89 4.96 15.0M
2023-04-28 4.75 4.98 4.75 4.98 21.3M
2023-04-27 4.62 4.83 4.60 4.78 29.3M
2023-04-26 4.80 4.80 4.63 4.65 38.1M
2023-04-25 5.00 5.05 4.82 4.94 26.6M
2023-04-24 5.13 5.13 5.01 5.05 16.8M
2023-04-21 5.21 5.21 5.08 5.09 16.7M
2023-04-20 5.12 5.23 5.07 5.21 20.4M
2023-04-19 5.19 5.20 5.09 5.13 14.6M
2023-04-18 5.23 5.23 5.17 5.19 15.6M
2023-04-17 5.18 5.26 5.14 5.23 24.8M
2023-04-14 5.04 5.20 5.03 5.18 35.4M
2023-04-13 4.97 5.08 4.95 5.07 25.2M
2023-04-12 4.95 5.00 4.95 4.98 12.3M
2023-04-11 4.98 5.00 4.91 4.96 20.7M
2023-04-10 5.01 5.06 4.97 4.97 15.4M
2023-04-07 5.03 5.05 5.01 5.02 9.3M
2023-04-06 5.06 5.06 4.98 5.01 11.8M
2023-04-04 5.10 5.14 5.04 5.06 18.3M
2023-04-03 4.94 5.10 4.92 5.08 29.5M
2023-03-31 4.89 4.95 4.88 4.94 17.8M
2023-03-30 4.94 4.97 4.89 4.92 20.4M
2023-03-29 5.03 5.08 4.93 4.93 16.4M
2023-03-28 5.12 5.13 5.01 5.02 17.3M
2023-03-27 5.15 5.16 5.04 5.09 20.3M
2023-03-24 5.21 5.21 5.12 5.14 14.9M
2023-03-23 5.24 5.24 5.16 5.19 16.1M
2023-03-22 5.22 5.31 5.19 5.24 20.5M
2023-03-21 5.29 5.32 5.20 5.23 22.4M
2023-03-20 5.38 5.46 5.30 5.31 16.3M
2023-03-17 5.37 5.45 5.33 5.38 14.8M
2023-03-16 5.41 5.47 5.30 5.34 26.8M
2023-03-15 5.23 5.46 5.20 5.44 26.5M
2023-03-14 5.30 5.33 5.12 5.19 19.3M
2023-03-13 5.44 5.44 5.24 5.32 22.7M
2023-03-10 5.49 5.51 5.38 5.40 19.1M
2023-03-09 5.54 5.54 5.49 5.51 8.8M
2023-03-08 5.51 5.55 5.46 5.52 13.9M
2023-03-07 5.57 5.62 5.50 5.52 23.4M
2023-03-06 5.64 5.65 5.55 5.56 17.6M
2023-03-03 5.55 5.64 5.53 5.62 22.7M
2023-03-02 5.55 5.60 5.52 5.54 17.4M
2023-03-01 5.51 5.55 5.49 5.54 13.4M
2023-02-28 5.48 5.52 5.43 5.52 12.3M
2023-02-27 5.52 5.54 5.45 5.46 12.1M
2023-02-24 5.59 5.60 5.50 5.53 14.9M
2023-02-23 5.60 5.62 5.54 5.57 11.8M
2023-02-22 5.63 5.64 5.57 5.59 9.5M
2023-02-21 5.58 5.65 5.56 5.64 17.1M
2023-02-20 5.47 5.57 5.45 5.57 14.6M
2023-02-17 5.51 5.56 5.46 5.46 19.3M
2023-02-16 5.66 5.70 5.47 5.51 26.3M
2023-02-15 5.74 5.74 5.65 5.65 14.8M
2023-02-14 5.74 5.77 5.68 5.73 14.7M
2023-02-13 5.67 5.76 5.65 5.75 19.2M
2023-02-10 5.66 5.71 5.62 5.67 15.5M
2023-02-09 5.69 5.69 5.63 5.68 19.3M
2023-02-08 5.80 5.80 5.67 5.68 14.8M
2023-02-07 5.74 5.79 5.70 5.78 16.7M
2023-02-06 5.68 5.74 5.64 5.71 10.5M
2023-02-03 5.80 5.80 5.63 5.72 19.0M
2023-02-02 5.81 5.85 5.77 5.79 14.7M
2023-02-01 5.79 5.84 5.72 5.82 19.8M
2023-01-31 5.65 5.81 5.64 5.75 28.2M
2023-01-30 5.70 5.76 5.67 5.68 20.9M
2023-01-20 5.60 5.68 5.60 5.67 14.7M
2023-01-19 5.59 5.61 5.54 5.60 12.3M
2023-01-18 5.66 5.68 5.61 5.62 12.2M
2023-01-17 5.62 5.67 5.59 5.63 12.7M
2023-01-16 5.56 5.67 5.52 5.63 20.6M
2023-01-13 5.53 5.59 5.48 5.57 15.3M
2023-01-12 5.54 5.56 5.45 5.50 16.6M
2023-01-11 5.57 5.61 5.51 5.53 27.7M
2023-01-10 5.70 5.75 5.54 5.56 63.7M
2023-01-09 6.45 6.45 5.83 5.83 63.3M
2023-01-06 6.40 6.70 6.40 6.48 45.7M
2023-01-05 6.41 6.52 6.36 6.42 16.7M
2023-01-04 6.30 6.47 6.25 6.40 16.9M
2023-01-03 6.31 6.33 6.20 6.30 13.4M