Luoniushan Co Ltd (000735)

000735
🏛️ 중국 →
6.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.75 5.85 5.73 5.77 10.0M
2023-12-28 5.71 5.82 5.66 5.76 14.7M
2023-12-27 5.52 5.83 5.51 5.77 18.6M
2023-12-26 5.66 5.67 5.50 5.52 10.5M
2023-12-25 5.76 5.79 5.66 5.67 9.7M
2023-12-22 5.91 5.91 5.78 5.79 8.2M
2023-12-21 5.82 5.94 5.70 5.91 11.2M
2023-12-20 5.95 5.96 5.84 5.84 11.8M
2023-12-19 6.03 6.09 5.92 5.96 13.6M
2023-12-18 6.04 6.11 5.98 6.04 13.0M
2023-12-15 6.06 6.12 6.02 6.06 8.3M
2023-12-14 6.14 6.14 6.06 6.06 11.2M
2023-12-13 6.13 6.17 6.04 6.12 15.6M
2023-12-12 6.11 6.16 6.07 6.14 12.0M
2023-12-11 6.18 6.18 6.01 6.14 22.1M
2023-12-08 6.24 6.35 6.17 6.21 30.9M
2023-12-07 6.01 6.39 5.98 6.30 63.7M
2023-12-06 5.81 6.06 5.77 6.02 34.6M
2023-12-05 5.89 5.94 5.81 5.81 9.8M
2023-12-04 5.86 5.95 5.79 5.89 12.3M
2023-12-01 5.83 5.87 5.78 5.84 8.7M
2023-11-30 5.83 5.87 5.78 5.83 7.9M
2023-11-29 5.90 5.90 5.82 5.83 7.9M
2023-11-28 5.89 5.91 5.81 5.88 10.7M
2023-11-27 5.95 5.99 5.88 5.90 12.9M
2023-11-24 5.87 5.98 5.87 5.94 15.8M
2023-11-23 5.85 5.89 5.81 5.89 9.0M
2023-11-22 5.80 5.94 5.79 5.85 14.7M
2023-11-21 5.82 5.87 5.80 5.81 8.7M
2023-11-20 5.74 5.86 5.71 5.83 15.4M
2023-11-17 5.71 5.74 5.67 5.72 6.5M
2023-11-16 5.72 5.77 5.71 5.72 6.9M
2023-11-15 5.80 5.81 5.72 5.74 8.5M
2023-11-14 5.73 5.77 5.71 5.77 8.0M
2023-11-13 5.72 5.75 5.67 5.74 5.9M
2023-11-10 5.69 5.73 5.63 5.72 7.5M
2023-11-09 5.71 5.73 5.67 5.69 6.5M
2023-11-08 5.74 5.75 5.67 5.70 8.1M
2023-11-07 5.70 5.76 5.67 5.75 10.9M
2023-11-06 5.68 5.73 5.67 5.72 11.6M
2023-11-03 5.66 5.71 5.65 5.69 8.8M
2023-11-02 5.68 5.76 5.66 5.66 9.4M
2023-11-01 5.73 5.81 5.67 5.69 19.8M
2023-10-31 5.66 6.05 5.65 5.82 37.6M
2023-10-30 5.62 5.72 5.60 5.68 9.3M
2023-10-27 5.53 5.64 5.51 5.62 9.2M
2023-10-26 5.52 5.59 5.49 5.55 6.6M
2023-10-25 5.52 5.59 5.50 5.55 8.0M
2023-10-24 5.34 5.52 5.34 5.50 11.4M
2023-10-23 5.41 5.49 5.33 5.34 8.7M
2023-10-20 5.44 5.50 5.42 5.46 7.9M
2023-10-19 5.53 5.59 5.46 5.47 8.2M
2023-10-18 5.66 5.70 5.55 5.55 9.8M
2023-10-17 5.62 5.67 5.61 5.65 5.1M
2023-10-16 5.67 5.69 5.62 5.63 5.9M
2023-10-13 5.68 5.72 5.63 5.65 6.7M
2023-10-12 5.69 5.74 5.64 5.72 7.7M
2023-10-11 5.66 5.79 5.65 5.66 8.4M
2023-10-10 5.67 5.72 5.66 5.68 7.8M
2023-10-09 5.71 5.72 5.58 5.64 10.5M
2023-09-28 5.75 5.78 5.69 5.72 9.1M
2023-09-27 5.80 5.83 5.75 5.75 6.6M
2023-09-26 5.85 5.86 5.79 5.79 5.4M
2023-09-25 5.90 5.93 5.83 5.85 6.3M
2023-09-22 5.81 5.91 5.78 5.91 8.4M
2023-09-21 5.94 5.95 5.80 5.81 10.8M
2023-09-20 5.92 5.97 5.90 5.94 7.3M
2023-09-19 5.96 5.99 5.91 5.92 6.7M
2023-09-18 5.95 5.97 5.88 5.95 6.9M
2023-09-15 5.93 5.98 5.92 5.95 7.0M
2023-09-14 5.94 5.96 5.90 5.93 7.1M
2023-09-13 6.03 6.05 5.92 5.95 9.5M
2023-09-12 5.98 6.09 5.98 6.05 10.4M
2023-09-11 5.91 6.02 5.90 6.00 8.7M
2023-09-08 5.98 5.98 5.93 5.96 7.4M
2023-09-07 6.04 6.08 5.98 5.98 11.6M
2023-09-06 6.09 6.09 6.02 6.05 7.3M
2023-09-05 6.13 6.13 6.06 6.08 8.5M
2023-09-04 6.05 6.15 6.03 6.15 12.5M
2023-09-01 6.01 6.07 5.99 6.05 11.4M
2023-08-31 6.30 6.31 5.98 6.03 30.5M
2023-08-30 6.44 6.48 6.35 6.35 12.3M
2023-08-29 6.45 6.48 6.38 6.47 15.6M
2023-08-28 6.61 6.68 6.45 6.45 26.8M
2023-08-25 6.35 6.54 6.35 6.39 23.1M
2023-08-24 6.26 6.37 6.18 6.34 13.1M
2023-08-23 6.27 6.38 6.23 6.28 10.5M
2023-08-22 6.27 6.34 6.20 6.27 10.8M
2023-08-21 6.35 6.39 6.26 6.26 10.7M
2023-08-18 6.53 6.55 6.38 6.38 10.1M
2023-08-17 6.50 6.56 6.43 6.55 7.8M
2023-08-16 6.46 6.57 6.43 6.50 7.7M
2023-08-15 6.55 6.59 6.44 6.49 9.0M
2023-08-14 6.54 6.58 6.48 6.56 9.2M
2023-08-11 6.74 6.75 6.59 6.60 10.1M
2023-08-10 6.72 6.77 6.68 6.74 7.8M
2023-08-09 6.73 6.77 6.70 6.72 6.8M
2023-08-08 6.80 6.83 6.73 6.77 8.8M
2023-08-07 6.83 6.86 6.79 6.80 9.5M
2023-08-04 6.85 6.88 6.78 6.79 11.3M
2023-08-03 6.81 6.86 6.79 6.85 9.0M
2023-08-02 6.83 6.89 6.79 6.81 10.9M
2023-08-01 6.88 6.94 6.83 6.85 14.4M
2023-07-31 6.73 6.88 6.73 6.88 22.2M
2023-07-28 6.63 6.73 6.63 6.73 13.1M
2023-07-27 6.65 6.70 6.62 6.66 9.3M
2023-07-26 6.55 6.72 6.53 6.67 18.3M
2023-07-25 6.52 6.57 6.48 6.54 18.2M
2023-07-24 6.64 6.68 6.47 6.48 22.1M
2023-07-21 6.64 6.71 6.61 6.66 9.9M
2023-07-20 6.69 6.72 6.63 6.64 12.0M
2023-07-19 6.66 6.72 6.63 6.67 5.7M
2023-07-18 6.70 6.72 6.60 6.68 9.2M
2023-07-17 6.60 6.71 6.53 6.64 12.3M
2023-07-14 6.74 6.76 6.68 6.71 6.7M
2023-07-13 6.69 6.74 6.67 6.73 7.6M
2023-07-12 6.69 6.73 6.65 6.66 9.3M
2023-07-11 6.72 6.76 6.67 6.70 9.2M
2023-07-10 6.65 6.78 6.63 6.72 12.2M
2023-07-07 6.59 6.69 6.55 6.65 11.4M
2023-07-06 6.50 6.73 6.50 6.62 17.6M
2023-07-05 6.57 6.59 6.52 6.53 7.3M
2023-07-04 6.58 6.62 6.55 6.58 7.2M
2023-07-03 6.55 6.61 6.53 6.60 9.9M
2023-06-30 6.47 6.58 6.45 6.54 15.9M
2023-06-29 6.44 6.59 6.44 6.47 14.8M
2023-06-28 6.42 6.52 6.37 6.48 15.2M
2023-06-27 6.32 6.45 6.28 6.43 21.8M
2023-06-26 6.44 6.44 6.27 6.29 23.5M
2023-06-21 6.63 6.67 6.45 6.46 19.4M
2023-06-20 6.81 6.83 6.64 6.66 15.4M
2023-06-19 6.88 6.93 6.82 6.83 8.2M
2023-06-16 6.80 6.90 6.78 6.86 10.8M
2023-06-15 6.81 6.82 6.71 6.80 11.0M
2023-06-14 6.89 6.91 6.81 6.81 8.9M
2023-06-13 6.90 6.96 6.87 6.90 8.4M
2023-06-12 6.85 6.93 6.83 6.92 10.7M
2023-06-09 6.91 6.93 6.81 6.87 10.5M
2023-06-08 6.79 7.01 6.78 6.92 20.3M
2023-06-07 6.79 6.86 6.77 6.80 5.4M
2023-06-06 6.89 6.91 6.76 6.79 8.0M
2023-06-05 6.94 6.94 6.85 6.90 9.1M
2023-06-02 6.91 6.96 6.89 6.94 8.3M
2023-06-01 6.81 6.95 6.77 6.93 10.6M
2023-05-31 6.83 6.85 6.78 6.81 8.5M
2023-05-30 6.81 6.83 6.71 6.81 9.1M
2023-05-29 6.81 6.88 6.76 6.81 8.0M
2023-05-26 6.87 6.88 6.75 6.81 8.2M
2023-05-25 6.94 6.98 6.78 6.85 13.1M
2023-05-24 6.95 7.04 6.91 6.97 8.4M
2023-05-23 7.10 7.13 6.99 6.99 8.5M
2023-05-22 6.99 7.11 6.99 7.09 9.3M
2023-05-19 7.20 7.21 6.81 7.05 25.2M
2023-05-18 7.34 7.38 7.20 7.22 16.7M
2023-05-17 7.38 7.38 7.28 7.34 9.4M
2023-05-16 7.33 7.44 7.30 7.36 15.0M
2023-05-15 7.33 7.40 7.22 7.31 12.9M
2023-05-12 7.35 7.49 7.34 7.35 12.2M
2023-05-11 7.28 7.48 7.27 7.40 20.0M
2023-05-10 7.38 7.38 7.24 7.26 14.6M
2023-05-09 7.31 7.43 7.21 7.38 17.7M
2023-05-08 7.30 7.36 7.24 7.34 11.9M
2023-05-05 7.52 7.52 7.18 7.30 26.8M
2023-05-04 7.46 7.52 7.39 7.52 16.0M
2023-04-28 7.36 7.48 7.36 7.48 15.5M
2023-04-27 7.48 7.49 7.34 7.35 19.3M
2023-04-26 7.48 7.60 7.37 7.52 19.1M
2023-04-25 7.50 7.58 7.33 7.49 19.5M
2023-04-24 7.58 7.60 7.41 7.47 20.3M
2023-04-21 7.65 7.82 7.52 7.58 28.9M
2023-04-20 7.70 7.82 7.64 7.68 25.3M
2023-04-19 7.71 7.79 7.66 7.70 19.4M
2023-04-18 7.80 7.80 7.63 7.72 21.9M
2023-04-17 7.90 7.94 7.70 7.81 28.5M
2023-04-14 7.81 7.84 7.69 7.76 20.1M
2023-04-13 7.83 7.94 7.76 7.81 27.3M
2023-04-12 7.87 7.90 7.77 7.85 22.5M
2023-04-11 7.99 8.01 7.83 7.89 23.9M
2023-04-10 8.12 8.16 7.90 7.99 36.1M
2023-04-07 8.37 8.48 8.10 8.16 52.5M
2023-04-06 8.08 8.54 8.07 8.38 67.4M
2023-04-04 8.07 8.33 8.07 8.16 53.0M
2023-04-03 7.78 8.31 7.73 8.18 75.5M
2023-03-31 7.57 7.94 7.48 7.87 72.6M
2023-03-30 7.34 7.35 7.23 7.30 17.0M
2023-03-29 7.29 7.54 7.21 7.37 30.2M
2023-03-28 7.29 7.37 7.21 7.27 13.3M
2023-03-27 7.23 7.34 7.18 7.32 16.6M
2023-03-24 7.22 7.31 7.20 7.25 13.2M
2023-03-23 7.23 7.28 7.16 7.25 15.2M
2023-03-22 7.27 7.40 7.22 7.26 21.1M
2023-03-21 7.51 7.52 7.15 7.22 36.7M
2023-03-20 7.61 7.77 7.55 7.62 17.1M
2023-03-17 7.55 7.65 7.51 7.61 13.7M
2023-03-16 7.65 7.65 7.47 7.49 14.3M
2023-03-15 7.67 7.74 7.58 7.71 17.4M
2023-03-14 7.54 7.85 7.54 7.68 27.6M
2023-03-13 7.43 7.59 7.38 7.57 13.7M
2023-03-10 7.54 7.59 7.45 7.46 15.0M
2023-03-09 7.69 7.77 7.59 7.62 14.0M
2023-03-08 7.56 7.64 7.53 7.63 14.6M
2023-03-07 7.70 7.72 7.55 7.57 17.4M
2023-03-06 7.84 7.84 7.60 7.70 27.3M
2023-03-03 7.87 7.91 7.73 7.87 21.4M
2023-03-02 8.10 8.12 7.86 7.87 34.6M
2023-03-01 7.98 8.25 7.96 8.15 47.7M
2023-02-28 7.83 8.08 7.78 7.98 40.5M
2023-02-27 7.80 7.89 7.75 7.84 20.9M
2023-02-24 7.81 7.93 7.73 7.81 18.8M
2023-02-23 7.83 7.90 7.74 7.81 22.0M
2023-02-22 7.76 7.91 7.74 7.78 27.8M
2023-02-21 7.83 7.93 7.76 7.83 32.7M
2023-02-20 7.85 7.90 7.67 7.80 47.8M
2023-02-17 8.06 8.08 7.70 7.74 95.3M
2023-02-16 7.44 8.13 7.42 8.13 109.3M
2023-02-15 7.42 7.47 7.35 7.39 14.9M
2023-02-14 7.48 7.54 7.41 7.45 20.5M
2023-02-13 7.55 7.56 7.33 7.45 29.4M
2023-02-10 7.50 7.61 7.47 7.51 17.8M
2023-02-09 7.48 7.54 7.47 7.49 21.0M
2023-02-08 7.66 7.67 7.48 7.49 23.2M
2023-02-07 7.61 7.72 7.55 7.63 28.6M
2023-02-06 7.64 7.72 7.43 7.56 42.8M
2023-02-03 7.58 7.80 7.52 7.66 64.7M
2023-02-02 7.10 7.80 7.04 7.58 86.9M
2023-02-01 6.96 7.11 6.90 7.11 38.6M
2023-01-31 6.80 6.98 6.77 6.96 31.5M
2023-01-30 6.77 6.89 6.77 6.83 27.2M
2023-01-20 6.77 6.80 6.70 6.74 16.6M
2023-01-19 6.63 6.68 6.59 6.67 12.6M
2023-01-18 6.66 6.68 6.62 6.65 9.7M
2023-01-17 6.71 6.71 6.64 6.66 10.0M
2023-01-16 6.69 6.73 6.67 6.71 16.2M
2023-01-13 6.59 6.71 6.58 6.69 17.8M
2023-01-12 6.62 6.65 6.54 6.56 12.9M
2023-01-11 6.66 6.67 6.59 6.61 16.8M
2023-01-10 6.76 6.76 6.63 6.67 19.7M
2023-01-09 6.71 6.77 6.71 6.76 19.2M
2023-01-06 6.86 6.87 6.70 6.74 34.0M
2023-01-05 7.07 7.12 6.83 6.91 39.0M
2023-01-04 7.07 7.14 7.00 7.10 27.8M
2023-01-03 7.04 7.07 6.96 7.05 25.1M