LUSTER LightTech Co Ltd (688400)

688400
🏛️ 중국 →
45.88
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
2022-12-30 26.12 26.24 25.36 25.53 1.7M
2022-12-29 25.70 26.54 25.70 25.87 3.1M
2022-12-28 26.00 26.30 25.75 25.80 1.4M
2022-12-27 25.99 26.35 25.64 26.22 1.9M
2022-12-26 24.90 26.08 24.62 25.97 2.7M
2022-12-23 25.28 25.28 24.43 24.68 2.2M
2022-12-22 26.12 26.31 25.22 25.41 2.3M
2022-12-21 26.00 26.36 25.52 25.97 2.4M
2022-12-20 25.72 26.44 25.54 25.95 2.6M
2022-12-19 26.05 26.22 25.56 25.60 1.8M
2022-12-16 26.75 26.75 25.91 26.08 2.4M
2022-12-15 25.46 26.97 25.44 26.54 3.5M
2022-12-14 26.50 26.67 25.50 25.63 2.7M
2022-12-13 27.00 27.08 26.05 26.13 2.1M
2022-12-12 25.97 27.04 25.72 26.72 3.3M
2022-12-09 26.06 26.49 25.90 25.99 1.8M
2022-12-08 26.37 26.79 26.00 26.01 1.8M
2022-12-07 26.78 27.08 26.15 26.33 2.6M
2022-12-06 27.10 27.73 26.66 26.76 3.1M
2022-12-05 27.94 28.10 27.01 27.20 2.8M
2022-12-02 27.02 28.27 26.98 27.54 3.1M
2022-12-01 26.01 27.68 26.00 27.05 4.4M
2022-11-30 26.37 26.44 25.40 25.50 3.0M
2022-11-29 25.93 26.57 25.84 26.37 2.4M
2022-11-28 26.39 26.80 25.82 25.99 3.6M
2022-11-25 27.81 28.27 26.74 26.74 2.7M
2022-11-24 28.42 28.62 27.75 27.85 1.9M
2022-11-23 27.83 28.47 26.70 28.34 3.5M
2022-11-22 29.00 29.12 27.70 27.82 3.3M
2022-11-21 29.12 29.71 28.50 28.93 2.5M
2022-11-18 30.14 30.55 29.42 29.56 2.5M
2022-11-17 29.58 30.36 29.35 30.05 3.4M
2022-11-16 30.00 30.35 29.52 29.58 2.9M
2022-11-15 28.25 30.00 28.21 29.96 4.9M
2022-11-14 28.79 29.10 28.22 28.29 4.0M
2022-11-11 31.50 31.89 28.11 28.78 8.3M
2022-11-10 29.22 30.96 28.89 30.51 6.5M
2022-11-09 29.75 29.75 28.91 29.05 3.9M
2022-11-08 30.35 30.35 29.50 29.94 2.3M
2022-11-07 30.18 30.95 29.85 30.26 3.5M
2022-11-04 30.24 30.29 29.72 29.96 3.3M
2022-11-03 29.90 31.18 29.62 30.25 4.8M
2022-11-02 29.60 31.25 29.60 30.39 8.4M
2022-11-01 29.20 29.27 28.22 28.75 3.4M
2022-10-31 27.68 29.29 27.51 28.93 5.6M
2022-10-28 28.28 29.15 27.46 27.68 5.0M
2022-10-27 28.50 29.88 28.50 28.78 9.8M
2022-10-26 27.48 29.18 26.85 28.50 14.6M
2022-10-25 25.93 26.12 25.18 25.68 3.9M
2022-10-24 26.03 26.72 25.59 25.86 4.3M
2022-10-21 24.62 26.06 24.20 25.90 6.4M
2022-10-20 23.78 24.85 23.58 24.34 3.2M
2022-10-19 24.60 24.79 23.89 23.92 3.2M
2022-10-18 25.48 25.48 24.71 24.79 3.0M
2022-10-17 24.37 25.58 24.30 25.49 4.9M
2022-10-14 23.80 24.61 23.57 24.50 3.6M
2022-10-13 22.99 23.96 22.90 23.55 3.0M
2022-10-12 22.15 23.44 21.61 23.37 4.3M
2022-10-11 22.80 22.80 21.87 22.09 2.5M
2022-10-10 23.54 23.78 22.21 22.41 3.2M
2022-09-30 25.37 25.37 23.01 23.43 4.5M
2022-09-29 25.70 25.88 24.90 25.12 2.8M
2022-09-28 25.50 25.99 25.27 25.43 3.8M
2022-09-27 24.87 25.53 24.60 25.44 2.9M
2022-09-26 25.14 25.66 24.80 24.85 2.1M
2022-09-23 26.41 26.43 25.23 25.43 3.6M
2022-09-22 25.55 26.65 25.45 26.24 4.0M
2022-09-21 25.66 26.48 25.14 25.80 4.3M
2022-09-20 24.80 26.08 24.80 25.70 5.0M
2022-09-19 25.78 26.17 24.61 24.69 4.4M
2022-09-16 26.00 26.38 25.60 25.73 2.9M
2022-09-15 27.37 27.64 25.69 26.01 5.1M
2022-09-14 27.13 27.70 26.91 27.42 3.1M
2022-09-13 27.63 28.24 27.56 27.69 2.3M
2022-09-09 28.10 28.39 27.25 27.63 3.3M
2022-09-08 28.22 29.19 28.02 28.11 4.8M
2022-09-07 27.66 28.74 27.50 28.40 6.4M
2022-09-06 27.38 27.55 26.70 27.49 5.3M
2022-09-05 28.01 28.30 27.12 27.37 4.5M
2022-09-02 27.60 28.62 27.53 28.33 4.5M
2022-09-01 28.19 28.62 27.65 27.81 5.0M
2022-08-31 27.60 28.98 27.00 28.39 7.6M
2022-08-30 28.24 28.26 27.10 27.75 5.1M
2022-08-29 27.88 28.89 27.56 28.09 4.7M
2022-08-26 28.38 29.00 28.00 28.26 6.1M
2022-08-25 28.31 28.80 27.50 27.85 5.9M
2022-08-24 30.42 30.77 28.32 28.34 8.5M
2022-08-23 30.02 30.90 29.75 30.46 6.1M
2022-08-22 31.32 31.67 29.44 29.98 11.0M
2022-08-19 31.70 33.78 31.61 31.79 12.6M
2022-08-18 30.99 31.85 30.36 31.70 8.6M
2022-08-17 31.65 32.15 31.12 31.15 8.5M
2022-08-16 31.19 31.92 30.88 31.20 7.7M
2022-08-15 31.92 32.48 30.71 31.09 12.2M
2022-08-12 33.95 35.18 31.90 32.52 14.6M
2022-08-11 34.24 34.88 33.40 33.47 10.9M
2022-08-10 35.17 35.76 33.50 34.10 12.1M
2022-08-09 35.95 36.65 34.51 34.85 10.3M
2022-08-08 33.99 36.59 32.76 35.41 11.3M
2022-08-05 34.00 34.98 33.52 34.40 11.1M
2022-08-04 32.89 34.40 32.41 34.11 13.9M
2022-08-03 36.21 36.98 31.80 32.44 21.2M
2022-08-02 36.57 37.04 34.43 35.42 15.4M
2022-08-01 35.40 37.40 34.90 37.12 15.2M
2022-07-29 34.71 36.44 34.35 35.18 16.1M
2022-07-28 33.50 35.20 32.68 34.79 16.2M
2022-07-27 33.90 35.27 32.92 33.53 18.2M
2022-07-26 32.69 34.60 32.15 34.37 17.9M
2022-07-25 33.85 35.85 32.60 32.60 21.3M
2022-07-22 32.30 33.40 31.77 33.31 17.6M
2022-07-21 31.90 32.79 31.49 31.89 16.0M
2022-07-20 30.05 32.80 29.51 32.10 22.4M
2022-07-19 29.70 32.04 29.50 30.16 20.7M
2022-07-18 29.10 30.18 28.26 29.35 18.2M
2022-07-15 27.18 29.74 26.88 28.62 22.1M
2022-07-14 25.49 27.26 25.47 26.80 14.6M
2022-07-13 26.50 26.51 25.27 25.49 13.0M
2022-07-12 26.85 27.37 26.02 26.67 12.1M
2022-07-11 28.25 28.25 26.02 26.59 19.1M
2022-07-08 28.49 30.33 28.26 28.50 22.0M
2022-07-07 32.08 32.08 28.58 29.10 43.6M
2022-07-06 33.48 38.37 30.30 34.08 58.2M