Longyan Kaolin Clay Co Ltd (605086)

605086
🏛️ 중국 →
25.40
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
2023-12-29 19.71 20.78 19.69 19.85 9.2M
2023-12-28 19.68 19.97 18.95 19.84 12.3M
2023-12-27 21.24 21.66 19.78 19.78 14.7M
2023-12-26 22.99 23.69 21.50 21.98 16.5M
2023-12-25 22.92 23.93 21.91 23.89 15.1M
2023-12-22 23.65 25.18 22.46 23.29 19.0M
2023-12-21 23.51 26.21 23.39 24.93 26.9M
2023-12-20 22.35 24.24 22.35 24.24 14.3M
2023-12-19 24.28 24.50 21.51 22.04 19.3M
2023-12-18 21.43 23.90 21.16 23.90 15.7M
2023-12-15 21.46 22.33 21.00 21.73 15.8M
2023-12-14 22.36 24.29 21.11 22.54 25.9M
2023-12-13 20.06 22.10 19.89 22.10 16.7M
2023-12-12 19.36 20.17 19.36 20.09 8.5M
2023-12-11 19.29 19.55 18.94 19.41 4.5M
2023-12-08 19.68 19.79 19.16 19.18 6.0M
2023-12-07 19.57 19.91 19.57 19.69 4.4M
2023-12-06 19.51 20.13 19.49 19.69 6.2M
2023-12-05 20.19 20.19 19.64 19.64 6.1M
2023-12-04 19.96 20.39 19.89 20.24 7.6M
2023-12-01 19.60 20.09 19.51 19.96 6.7M
2023-11-30 19.97 20.00 19.09 19.56 6.9M
2023-11-29 19.66 20.12 19.66 19.99 7.0M
2023-11-28 19.81 19.91 19.29 19.86 7.1M
2023-11-27 19.71 19.91 19.48 19.84 7.4M
2023-11-24 20.46 20.61 19.64 19.71 11.3M
2023-11-23 20.76 21.33 20.42 20.46 13.7M
2023-11-22 22.89 22.96 21.49 21.49 18.4M
2023-11-21 22.86 24.58 22.86 23.87 21.9M
2023-11-20 23.05 25.39 23.05 23.50 25.3M
2023-11-17 25.61 27.04 25.61 25.61 19.4M
2023-11-16 28.45 28.45 28.45 28.45 2.8M
2023-11-15 25.86 25.86 25.86 25.86 0.9M
2023-11-14 23.51 23.51 23.51 23.51 1.1M
2023-11-13 21.38 21.38 21.38 21.38 2.0M
2023-11-10 17.71 19.44 17.71 19.44 13.1M
2023-11-09 17.64 17.70 16.91 17.67 14.2M
2023-11-08 18.50 19.36 17.94 18.21 15.5M
2023-11-07 17.46 19.93 17.28 19.24 18.4M
2023-11-06 16.86 18.86 16.24 18.18 17.2M
2023-11-03 16.30 17.88 15.84 17.14 14.5M
2023-11-02 15.52 16.93 15.34 16.25 6.6M
2023-11-01 15.36 15.62 15.29 15.55 2.1M
2023-10-31 15.21 15.56 15.14 15.41 2.4M
2023-10-30 14.86 15.47 14.79 15.25 2.7M
2023-10-27 14.62 15.04 14.54 14.96 1.9M
2023-10-26 14.91 14.91 14.45 14.66 1.5M
2023-10-25 14.49 14.91 14.44 14.86 1.9M
2023-10-24 13.77 14.41 13.77 14.39 2.1M
2023-10-23 14.04 14.24 13.64 13.89 2.1M
2023-10-20 14.21 14.45 14.10 14.21 1.7M
2023-10-19 14.18 14.41 14.00 14.07 0.8M
2023-10-18 14.42 14.42 14.16 14.16 0.6M
2023-10-17 14.29 14.52 14.21 14.41 1.1M
2023-10-16 14.36 14.50 14.05 14.29 1.3M
2023-10-13 14.44 14.54 14.18 14.30 1.3M
2023-10-12 14.69 14.75 14.39 14.49 1.2M
2023-10-11 14.83 14.89 14.44 14.63 1.3M
2023-10-10 14.84 15.03 14.70 14.74 1.3M
2023-10-09 15.02 15.06 14.80 14.88 1.1M
2023-09-28 15.07 15.19 14.94 15.09 1.0M
2023-09-27 14.90 15.19 14.82 15.13 1.2M
2023-09-26 14.84 15.03 14.84 14.90 0.6M
2023-09-25 15.16 15.20 14.89 14.98 0.8M
2023-09-22 14.66 15.14 14.64 15.13 1.1M
2023-09-21 15.19 15.19 14.69 14.71 0.9M
2023-09-20 14.96 15.15 14.89 15.01 0.6M
2023-09-19 15.13 15.22 14.91 15.03 0.9M
2023-09-18 15.00 15.26 14.69 15.15 1.2M
2023-09-15 14.67 15.09 14.67 14.94 1.2M
2023-09-14 15.00 15.06 14.64 14.74 1.2M
2023-09-13 15.09 15.23 14.89 15.03 1.2M
2023-09-12 15.15 15.26 15.00 15.04 1.2M
2023-09-11 15.19 15.35 15.09 15.24 1.8M
2023-09-08 15.29 15.38 15.14 15.19 1.2M
2023-09-07 15.32 15.51 15.26 15.29 1.8M
2023-09-06 15.25 15.39 15.08 15.36 1.3M
2023-09-05 15.26 15.33 15.11 15.23 1.8M
2023-09-04 15.07 15.32 15.07 15.26 2.1M
2023-09-01 14.97 15.12 14.86 15.03 1.1M
2023-08-31 14.98 15.11 14.86 14.94 0.9M
2023-08-30 15.04 15.24 15.00 15.06 1.3M
2023-08-29 14.65 15.11 14.61 15.09 2.1M
2023-08-28 15.18 15.29 14.67 14.75 2.4M
2023-08-25 14.85 15.21 14.64 14.64 1.9M
2023-08-24 14.89 15.07 14.76 14.95 1.4M
2023-08-23 15.06 15.31 14.89 14.89 1.1M
2023-08-22 15.31 15.44 14.87 15.11 1.9M
2023-08-21 15.23 15.64 15.21 15.29 2.5M
2023-08-18 15.36 15.57 15.09 15.17 2.5M
2023-08-17 15.36 15.36 14.75 15.26 1.6M
2023-08-16 15.32 15.41 15.05 15.11 1.1M
2023-08-15 15.21 15.36 15.10 15.27 1.3M
2023-08-14 15.20 15.24 14.97 15.18 0.9M
2023-08-11 15.38 15.39 15.09 15.24 0.9M
2023-08-10 15.29 15.48 15.21 15.32 1.0M
2023-08-09 15.19 15.31 15.11 15.26 0.8M
2023-08-08 15.11 15.27 14.88 15.19 0.9M
2023-08-07 15.03 15.13 14.91 15.02 0.8M
2023-08-04 15.01 15.14 14.89 15.02 0.9M
2023-08-03 14.99 15.09 14.88 14.98 0.7M
2023-08-02 15.13 15.31 15.03 15.07 0.9M
2023-08-01 15.18 15.20 15.04 15.06 0.6M
2023-07-31 15.10 15.31 15.06 15.14 1.1M
2023-07-28 15.18 15.22 15.00 15.14 0.9M
2023-07-27 15.28 15.41 15.01 15.14 1.1M
2023-07-26 15.15 15.56 15.15 15.29 1.4M
2023-07-25 15.01 15.56 14.86 15.21 2.2M
2023-07-24 14.97 15.14 14.74 14.93 1.8M
2023-07-21 15.59 15.76 15.01 15.04 3.9M
2023-07-20 15.05 15.53 15.03 15.43 4.0M
2023-07-19 14.88 15.04 14.79 15.00 1.4M
2023-07-18 14.82 14.94 14.71 14.91 0.6M
2023-07-17 14.65 14.86 14.43 14.84 1.0M
2023-07-14 14.56 14.76 14.44 14.64 0.7M
2023-07-13 14.41 14.75 14.41 14.57 0.7M
2023-07-12 14.65 14.65 14.29 14.49 0.5M
2023-07-11 14.50 14.61 14.44 14.61 0.5M
2023-07-10 14.46 14.62 14.46 14.50 0.6M
2023-07-07 14.68 14.71 14.39 14.54 1.1M
2023-07-06 14.82 15.01 14.78 14.83 0.8M
2023-07-05 14.94 15.01 14.77 14.91 0.7M
2023-07-04 14.86 15.06 14.86 14.91 0.7M
2023-07-03 14.85 15.09 14.84 14.91 1.3M
2023-06-30 14.71 15.03 14.66 14.84 1.0M
2023-06-29 14.46 14.84 14.45 14.71 0.9M
2023-06-28 14.50 14.54 14.18 14.50 0.7M
2023-06-27 14.09 14.46 14.08 14.43 1.0M
2023-06-26 14.36 14.36 13.95 13.99 0.9M
2023-06-21 14.66 14.66 14.33 14.37 1.1M
2023-06-20 14.63 14.68 14.43 14.66 1.1M
2023-06-19 14.69 14.72 14.41 14.61 1.4M
2023-06-16 14.79 14.91 14.65 14.69 1.0M
2023-06-15 14.97 15.24 14.74 14.81 2.0M
2023-06-14 15.04 15.09 14.86 15.00 0.9M
2023-06-13 14.84 14.96 14.75 14.94 0.8M
2023-06-12 14.92 14.97 14.62 14.85 1.0M
2023-06-09 14.68 15.02 14.48 14.92 1.3M
2023-06-08 14.66 14.85 14.56 14.70 1.3M
2023-06-07 14.52 14.73 14.43 14.66 0.8M
2023-06-06 14.56 14.75 14.49 14.55 1.4M
2023-06-05 14.29 14.63 14.29 14.56 1.0M
2023-06-02 14.36 14.46 14.27 14.43 0.8M
2023-06-01 14.31 14.43 14.18 14.36 1.0M
2023-05-31 14.41 14.59 14.29 14.31 0.6M
2023-05-30 14.26 14.42 14.18 14.41 0.9M
2023-05-29 14.56 14.56 14.26 14.36 1.4M
2023-05-26 14.32 14.71 14.19 14.49 2.1M
2023-05-25 14.11 14.34 14.01 14.32 1.2M
2023-05-24 14.07 14.21 13.87 14.15 0.8M
2023-05-23 14.11 14.18 13.97 14.01 0.6M
2023-05-22 13.98 14.29 13.94 14.14 1.0M
2023-05-19 14.10 14.16 13.93 13.98 0.8M
2023-05-18 14.18 14.37 14.04 14.16 0.6M
2023-05-17 13.86 14.26 13.80 14.19 1.1M
2023-05-16 13.82 14.00 13.74 13.87 0.8M
2023-05-15 13.63 13.83 13.61 13.82 0.7M
2023-05-12 14.29 14.29 13.61 13.67 2.1M
2023-05-11 13.96 14.49 13.86 14.40 1.8M
2023-05-10 13.64 14.06 13.61 13.89 1.3M
2023-05-09 13.80 13.90 13.61 13.64 0.7M
2023-05-08 13.75 13.89 13.68 13.86 0.7M
2023-05-05 14.02 14.04 13.65 13.73 1.1M
2023-05-04 13.91 14.25 13.79 14.02 1.0M
2023-04-28 13.69 14.09 13.68 13.97 0.8M
2023-04-27 13.57 13.89 13.55 13.69 0.9M
2023-04-26 13.31 13.70 13.31 13.55 1.0M
2023-04-25 14.00 14.14 13.29 13.50 1.2M
2023-04-24 13.94 13.98 13.72 13.93 0.9M
2023-04-21 14.46 14.50 13.93 13.96 1.8M
2023-04-20 14.89 14.97 14.36 14.46 2.3M
2023-04-19 15.04 15.09 14.89 15.08 0.9M
2023-04-18 15.34 15.34 15.06 15.07 0.7M
2023-04-17 15.22 15.34 15.10 15.34 0.8M
2023-04-14 15.10 15.24 14.99 15.22 0.7M
2023-04-13 15.22 15.22 14.99 15.02 0.6M
2023-04-12 15.06 15.26 15.02 15.21 0.8M
2023-04-11 15.24 15.24 14.96 15.11 0.9M
2023-04-10 15.40 15.64 15.06 15.09 1.2M
2023-04-07 15.35 15.46 15.26 15.40 0.8M
2023-04-06 15.29 15.54 15.19 15.35 1.2M
2023-04-04 15.63 15.87 15.36 15.38 1.4M
2023-04-03 15.56 15.81 15.48 15.59 1.4M
2023-03-31 15.36 15.69 15.35 15.61 0.9M
2023-03-30 15.43 15.48 15.16 15.39 1.3M
2023-03-29 15.36 15.48 15.09 15.14 1.1M
2023-03-28 15.69 15.71 15.39 15.43 0.8M
2023-03-27 15.93 15.93 15.36 15.63 1.2M
2023-03-24 15.86 16.01 15.72 15.84 1.2M
2023-03-23 15.93 15.93 15.61 15.78 0.8M
2023-03-22 15.87 16.01 15.80 15.92 0.9M
2023-03-21 15.54 15.88 15.38 15.86 1.0M
2023-03-20 15.62 15.62 15.21 15.39 1.6M
2023-03-17 15.59 15.87 15.51 15.56 0.9M
2023-03-16 15.94 15.94 15.50 15.51 1.3M
2023-03-15 15.66 16.03 15.61 15.91 1.1M
2023-03-14 15.85 16.07 15.37 15.54 1.9M
2023-03-13 16.11 16.15 15.72 15.85 1.1M
2023-03-10 16.47 16.97 16.04 16.04 1.5M
2023-03-09 16.30 16.86 16.18 16.56 1.8M
2023-03-08 16.07 16.30 16.00 16.29 0.9M
2023-03-07 16.34 16.40 16.04 16.07 1.0M
2023-03-06 16.50 16.67 16.21 16.36 1.2M
2023-03-03 16.54 16.69 16.36 16.39 1.1M
2023-03-02 16.96 16.96 16.48 16.55 1.4M
2023-03-01 16.86 16.95 16.75 16.91 1.4M
2023-02-28 16.95 17.17 16.68 16.86 1.5M
2023-02-27 17.04 17.27 16.82 17.01 2.4M
2023-02-24 16.65 17.54 16.41 17.03 3.8M
2023-02-23 16.44 16.80 16.30 16.46 1.7M
2023-02-22 16.32 16.47 16.11 16.39 0.8M
2023-02-21 16.39 16.54 16.16 16.30 1.0M
2023-02-20 16.38 16.39 15.99 16.30 1.2M
2023-02-17 16.27 16.67 16.19 16.25 1.5M
2023-02-16 16.94 17.01 15.97 16.17 3.0M
2023-02-15 16.72 17.32 16.62 16.95 2.3M
2023-02-14 16.66 17.26 16.57 16.69 2.5M
2023-02-13 16.91 16.94 16.54 16.63 2.3M
2023-02-10 16.61 17.06 16.47 16.84 2.0M
2023-02-09 16.36 16.78 16.36 16.69 1.4M
2023-02-08 16.58 16.71 16.43 16.50 1.1M
2023-02-07 16.79 16.79 16.36 16.46 1.1M
2023-02-06 16.39 16.76 16.07 16.64 1.7M
2023-02-03 16.75 16.75 16.10 16.36 1.9M
2023-02-02 16.53 16.82 16.39 16.75 1.9M
2023-02-01 16.16 16.88 16.07 16.48 2.0M
2023-01-31 16.19 16.24 15.98 16.13 2.1M
2023-01-30 16.79 16.91 16.19 16.26 3.0M
2023-01-20 16.36 16.77 16.29 16.69 2.7M
2023-01-19 16.34 16.64 16.09 16.28 2.9M
2023-01-18 16.04 16.97 15.94 16.34 6.7M
2023-01-17 15.71 16.40 15.47 16.26 7.7M
2023-01-16 13.78 15.29 13.78 15.29 4.4M
2023-01-13 13.85 13.94 13.70 13.90 0.7M
2023-01-12 13.89 13.95 13.79 13.84 0.4M
2023-01-11 14.01 14.18 13.87 13.87 0.6M
2023-01-10 14.11 14.15 13.94 14.02 0.6M
2023-01-09 14.23 14.46 14.04 14.11 0.9M
2023-01-06 14.23 14.48 14.10 14.17 0.7M
2023-01-05 14.04 14.30 13.96 14.22 1.0M
2023-01-04 14.09 14.16 13.97 13.99 0.7M
2023-01-03 13.92 14.12 13.66 14.11 0.9M