Luolai Home Textile Co Ltd (002293)

002293
🏛️ 중국 →
7.94
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 9.20 9.32 9.11 9.29 2.5M
2023-12-28 9.11 9.28 9.04 9.23 2.9M
2023-12-27 9.06 9.17 8.97 9.08 2.3M
2023-12-26 9.19 9.24 9.01 9.03 2.5M
2023-12-25 9.28 9.32 9.08 9.21 1.8M
2023-12-22 9.45 9.57 9.22 9.26 4.0M
2023-12-21 9.19 9.45 9.11 9.45 2.6M
2023-12-20 9.35 9.38 9.12 9.19 3.0M
2023-12-19 9.32 9.40 9.22 9.33 2.3M
2023-12-18 9.51 9.51 9.29 9.34 3.8M
2023-12-15 9.59 9.66 9.47 9.51 1.7M
2023-12-14 9.60 9.65 9.56 9.57 1.9M
2023-12-13 9.79 9.80 9.59 9.60 3.8M
2023-12-12 9.44 9.90 9.39 9.79 6.1M
2023-12-11 9.51 9.51 9.35 9.42 3.9M
2023-12-08 9.58 9.58 9.48 9.48 2.5M
2023-12-07 9.56 9.63 9.55 9.58 2.4M
2023-12-06 9.51 9.60 9.47 9.57 1.9M
2023-12-05 9.60 9.63 9.51 9.52 1.6M
2023-12-04 9.77 9.77 9.57 9.61 2.8M
2023-12-01 9.70 9.78 9.67 9.73 2.1M
2023-11-30 9.62 9.74 9.57 9.69 2.7M
2023-11-29 9.74 9.77 9.57 9.60 2.9M
2023-11-28 9.60 9.77 9.56 9.74 3.0M
2023-11-27 9.83 9.84 9.57 9.60 3.9M
2023-11-24 9.87 9.92 9.78 9.83 2.6M
2023-11-23 9.91 9.98 9.86 9.89 3.4M
2023-11-22 10.03 10.05 9.92 9.93 2.5M
2023-11-21 10.01 10.12 10.00 10.03 2.7M
2023-11-20 10.06 10.11 9.91 10.01 3.0M
2023-11-17 9.98 10.08 9.89 10.04 2.4M
2023-11-16 10.06 10.07 9.97 9.97 1.8M
2023-11-15 9.87 10.09 9.87 10.08 3.7M
2023-11-14 9.80 9.87 9.79 9.85 2.2M
2023-11-13 9.89 9.92 9.78 9.81 2.6M
2023-11-10 9.82 9.92 9.77 9.85 2.1M
2023-11-09 9.89 9.90 9.77 9.86 2.8M
2023-11-08 10.08 10.10 9.84 9.89 4.7M
2023-11-07 10.13 10.17 10.02 10.09 2.7M
2023-11-06 10.10 10.17 10.02 10.17 3.3M
2023-11-03 10.05 10.11 10.04 10.08 2.4M
2023-11-02 10.08 10.12 9.99 10.09 2.7M
2023-11-01 10.02 10.09 9.94 10.08 2.6M
2023-10-31 10.03 10.08 9.95 9.98 2.7M
2023-10-30 10.14 10.29 9.96 10.01 6.6M
2023-10-27 10.44 10.47 10.09 10.18 10.1M
2023-10-26 10.54 10.71 10.46 10.67 2.5M
2023-10-25 10.84 10.84 10.52 10.59 2.5M
2023-10-24 10.38 10.77 10.33 10.70 2.2M
2023-10-23 10.56 10.66 10.31 10.35 2.3M
2023-10-20 10.58 10.75 10.50 10.67 1.5M
2023-10-19 10.71 10.73 10.55 10.63 1.5M
2023-10-18 11.03 11.05 10.70 10.76 2.1M
2023-10-17 10.81 11.03 10.80 11.03 2.5M
2023-10-16 10.83 10.95 10.72 10.85 3.0M
2023-10-13 10.89 10.93 10.75 10.76 1.8M
2023-10-12 10.91 11.03 10.84 10.93 1.8M
2023-10-11 10.88 11.02 10.84 10.94 1.9M
2023-10-10 11.14 11.14 10.83 10.83 2.9M
2023-10-09 11.26 11.29 10.95 11.01 3.0M
2023-09-28 11.14 11.36 11.13 11.23 1.9M
2023-09-27 11.18 11.21 11.05 11.13 1.3M
2023-09-26 11.12 11.20 11.07 11.12 1.4M
2023-09-25 11.05 11.22 11.02 11.12 2.0M
2023-09-22 10.96 11.09 10.92 11.05 1.5M
2023-09-21 11.11 11.17 10.96 10.97 2.5M
2023-09-20 11.12 11.20 11.04 11.16 1.7M
2023-09-19 11.18 11.19 11.00 11.13 2.5M
2023-09-18 11.15 11.22 10.88 11.15 4.3M
2023-09-15 11.02 11.19 10.99 11.19 3.6M
2023-09-14 10.97 11.03 10.85 11.01 1.9M
2023-09-13 11.05 11.05 10.85 10.91 1.1M
2023-09-12 11.16 11.16 10.97 10.97 1.6M
2023-09-11 10.96 11.12 10.82 11.11 2.3M
2023-09-08 11.11 11.11 10.82 10.92 1.6M
2023-09-07 11.10 11.16 10.99 11.00 2.4M
2023-09-06 11.18 11.18 11.03 11.10 2.2M
2023-09-05 11.13 11.22 10.98 11.19 3.8M
2023-09-04 10.75 11.16 10.72 11.14 5.8M
2023-09-01 10.57 10.71 10.47 10.68 3.0M
2023-08-31 10.67 10.71 10.46 10.49 1.9M
2023-08-30 10.70 10.79 10.56 10.67 3.1M
2023-08-29 10.61 10.80 10.44 10.70 2.8M
2023-08-28 10.90 10.90 10.50 10.54 4.2M
2023-08-25 10.50 10.64 10.37 10.42 2.4M
2023-08-24 10.47 10.58 10.36 10.50 2.1M
2023-08-23 10.65 10.69 10.43 10.47 3.4M
2023-08-22 10.71 10.90 10.58 10.70 5.6M
2023-08-21 10.60 10.72 10.49 10.58 2.2M
2023-08-18 10.82 10.85 10.60 10.61 3.0M
2023-08-17 10.90 10.94 10.75 10.82 1.9M
2023-08-16 10.92 11.05 10.90 10.92 1.6M
2023-08-15 10.79 11.03 10.74 11.00 3.0M
2023-08-14 10.66 10.87 10.66 10.84 2.2M
2023-08-11 10.89 10.94 10.75 10.76 2.3M
2023-08-10 10.77 10.91 10.67 10.89 3.9M
2023-08-09 10.87 10.87 10.75 10.78 1.7M
2023-08-08 10.89 10.95 10.74 10.87 2.6M
2023-08-07 10.93 10.98 10.85 10.88 2.3M
2023-08-04 11.09 11.17 10.93 10.93 2.7M
2023-08-03 11.05 11.10 10.92 11.04 2.7M
2023-08-02 11.32 11.40 11.03 11.09 3.2M
2023-08-01 11.48 11.59 11.24 11.28 3.6M
2023-07-31 11.21 11.50 11.14 11.47 6.4M
2023-07-28 10.86 11.14 10.70 11.12 8.0M
2023-07-27 11.31 11.34 10.66 10.77 11.6M
2023-07-26 11.37 11.41 11.26 11.30 2.2M
2023-07-25 11.51 11.59 11.33 11.35 5.9M
2023-07-24 11.58 11.68 11.36 11.40 2.0M
2023-07-21 11.53 11.77 11.43 11.61 3.1M
2023-07-20 11.35 11.70 11.30 11.56 3.3M
2023-07-19 11.15 11.36 11.15 11.35 1.9M
2023-07-18 11.26 11.28 11.11 11.14 1.3M
2023-07-17 11.15 11.22 11.03 11.16 1.6M
2023-07-14 11.30 11.32 11.10 11.12 1.6M
2023-07-13 11.31 11.39 11.22 11.27 1.2M
2023-07-12 11.38 11.46 11.20 11.21 1.4M
2023-07-11 11.38 11.46 11.23 11.38 1.6M
2023-07-10 11.25 11.50 11.23 11.37 1.3M
2023-07-07 11.25 11.34 11.18 11.32 1.3M
2023-07-06 11.36 11.43 11.18 11.25 2.4M
2023-07-05 11.39 11.54 11.35 11.37 1.6M
2023-07-04 11.44 11.57 11.37 11.50 1.7M
2023-07-03 11.49 11.57 11.32 11.50 2.8M
2023-06-30 11.36 11.55 11.14 11.50 2.8M
2023-06-29 11.08 11.35 11.08 11.24 1.9M
2023-06-28 11.15 11.24 11.03 11.13 2.1M
2023-06-27 10.72 11.26 10.72 11.16 3.5M
2023-06-26 10.76 10.93 10.71 10.76 2.1M
2023-06-21 11.00 11.00 10.81 10.85 1.8M
2023-06-20 11.00 11.08 10.91 10.95 2.1M
2023-06-19 11.16 11.30 10.94 10.97 3.3M
2023-06-16 11.29 11.31 11.10 11.16 2.8M
2023-06-15 11.23 11.23 11.04 11.13 2.2M
2023-06-14 11.15 11.27 11.09 11.16 2.0M
2023-06-13 11.26 11.26 11.10 11.14 2.5M
2023-06-12 10.92 11.18 10.65 11.18 4.6M
2023-06-09 11.64 11.72 11.41 11.45 5.4M
2023-06-08 11.75 11.79 11.57 11.65 2.8M
2023-06-07 11.69 11.89 11.65 11.79 3.1M
2023-06-06 11.93 12.00 11.65 11.67 3.8M
2023-06-05 11.65 11.95 11.56 11.93 5.9M
2023-06-02 11.48 11.59 11.30 11.52 3.4M
2023-06-01 11.40 11.53 11.31 11.40 2.8M
2023-05-31 11.71 11.84 11.34 11.41 4.6M
2023-05-30 11.74 11.87 11.58 11.71 2.8M
2023-05-29 12.12 12.24 11.72 11.81 5.0M
2023-05-26 12.28 12.28 11.97 12.09 2.4M
2023-05-25 12.35 12.41 12.11 12.22 1.7M
2023-05-24 12.53 12.53 12.29 12.34 2.6M
2023-05-23 12.58 12.79 12.46 12.48 2.2M
2023-05-22 12.40 12.70 12.28 12.58 3.1M
2023-05-19 12.44 12.50 12.13 12.41 2.3M
2023-05-18 12.61 12.66 12.26 12.44 2.5M
2023-05-17 12.67 12.79 12.41 12.52 2.5M
2023-05-16 12.94 12.99 12.61 12.69 2.7M
2023-05-15 13.03 13.05 12.52 12.95 4.1M
2023-05-12 13.16 13.40 13.03 13.08 3.1M
2023-05-11 13.03 13.32 13.00 13.18 3.0M
2023-05-10 12.99 13.19 12.70 13.00 5.4M
2023-05-09 13.12 13.52 12.99 13.01 4.4M
2023-05-08 13.45 13.49 13.08 13.15 4.7M
2023-05-05 13.09 13.49 12.97 13.45 8.8M
2023-05-04 12.66 13.20 12.52 13.09 4.9M
2023-04-28 12.74 12.91 12.59 12.75 3.3M
2023-04-27 12.63 12.97 12.59 12.86 3.5M
2023-04-26 12.78 12.83 12.50 12.73 3.4M
2023-04-25 12.91 13.06 12.60 12.79 4.1M
2023-04-24 12.74 13.16 12.48 13.00 6.6M
2023-04-21 12.69 13.39 12.60 12.85 10.9M
2023-04-20 12.22 12.78 12.14 12.55 9.1M
2023-04-19 12.03 12.14 11.91 11.99 1.3M
2023-04-18 11.75 12.15 11.67 12.06 2.5M
2023-04-17 11.66 11.85 11.62 11.75 1.5M
2023-04-14 11.84 12.00 11.68 11.71 1.4M
2023-04-13 11.72 11.87 11.72 11.78 1.1M
2023-04-12 11.98 12.07 11.76 11.81 2.3M
2023-04-11 12.17 12.23 11.96 11.97 1.3M
2023-04-10 12.04 12.13 11.92 12.12 1.6M
2023-04-07 12.05 12.14 11.93 12.01 1.6M
2023-04-06 12.07 12.20 11.91 11.93 2.0M
2023-04-04 12.23 12.33 12.05 12.18 1.4M
2023-04-03 12.28 12.38 12.20 12.22 1.6M
2023-03-31 12.27 12.38 12.19 12.31 1.4M
2023-03-30 12.27 12.28 12.03 12.26 1.4M
2023-03-29 12.20 12.31 12.12 12.16 1.4M
2023-03-28 12.09 12.19 11.97 12.17 1.7M
2023-03-27 12.12 12.16 11.82 11.97 3.9M
2023-03-24 12.22 12.34 12.04 12.09 1.5M
2023-03-23 12.34 12.36 12.01 12.16 2.7M
2023-03-22 12.36 12.59 12.30 12.36 2.1M
2023-03-21 11.97 12.58 11.93 12.46 2.8M
2023-03-20 12.27 12.30 11.92 11.98 3.2M
2023-03-17 12.81 12.82 12.26 12.27 2.3M
2023-03-16 12.37 12.82 12.23 12.66 3.1M
2023-03-15 12.15 12.54 12.08 12.39 2.4M
2023-03-14 12.42 12.42 12.00 12.07 1.8M
2023-03-13 12.30 12.41 12.21 12.32 1.4M
2023-03-10 12.38 12.48 12.15 12.32 2.8M
2023-03-09 12.41 12.64 12.40 12.43 1.5M
2023-03-08 12.70 12.77 12.40 12.53 3.0M
2023-03-07 12.63 12.85 12.63 12.69 2.9M
2023-03-06 13.06 13.06 12.62 12.72 3.8M
2023-03-03 12.59 13.20 12.59 13.06 6.6M
2023-03-02 12.54 12.73 12.47 12.63 3.2M
2023-03-01 12.64 12.72 12.47 12.59 3.5M
2023-02-28 12.62 12.78 12.50 12.64 3.4M
2023-02-27 12.68 12.74 12.43 12.61 4.8M
2023-02-24 12.75 12.84 12.55 12.68 1.9M
2023-02-23 12.35 12.80 12.30 12.65 4.8M
2023-02-22 12.27 12.35 12.20 12.29 1.5M
2023-02-21 12.32 12.39 12.18 12.28 2.7M
2023-02-20 12.00 12.40 11.82 12.30 3.9M
2023-02-17 11.83 12.11 11.83 11.97 2.0M
2023-02-16 11.87 12.25 11.86 11.91 2.6M
2023-02-15 12.28 12.28 11.96 12.00 3.0M
2023-02-14 12.15 12.45 12.10 12.28 5.6M
2023-02-13 11.50 12.18 11.33 12.13 7.9M
2023-02-10 11.50 11.64 11.37 11.45 0.9M
2023-02-09 11.37 11.63 11.22 11.60 2.1M
2023-02-08 11.47 11.52 11.23 11.28 2.0M
2023-02-07 11.74 11.74 11.41 11.46 1.7M
2023-02-06 11.90 11.90 11.55 11.56 2.8M
2023-02-03 11.85 12.00 11.53 11.90 3.3M
2023-02-02 11.87 11.93 11.72 11.85 1.7M
2023-02-01 11.81 11.92 11.68 11.83 3.2M
2023-01-31 11.85 11.98 11.76 11.79 1.8M
2023-01-30 11.76 11.99 11.61 11.96 4.5M
2023-01-20 11.70 11.86 11.59 11.74 2.1M
2023-01-19 11.78 11.78 11.55 11.65 1.9M
2023-01-18 11.90 11.99 11.70 11.73 1.7M
2023-01-17 11.91 12.01 11.82 11.91 2.6M
2023-01-16 11.90 12.00 11.67 11.92 5.2M
2023-01-13 11.54 11.99 11.46 11.92 8.2M
2023-01-12 11.30 11.59 11.21 11.54 4.8M
2023-01-11 11.33 11.40 11.21 11.30 3.0M
2023-01-10 11.37 11.42 11.04 11.37 4.0M
2023-01-09 11.20 11.75 11.20 11.38 6.4M
2023-01-06 10.96 11.45 10.80 11.16 5.9M
2023-01-05 10.84 11.18 10.72 10.95 5.6M
2023-01-04 10.84 10.94 10.66 10.82 5.2M
2023-01-03 11.20 11.25 10.77 10.90 4.4M