Shenzhen Liande Automatic Equipment Co Ltd (300545)

300545
🏛️ 중국 →
32.12
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
2021-12-31 22.96 23.22 22.75 23.00 2.1M
2021-12-30 22.85 23.34 22.71 22.98 1.8M
2021-12-29 23.12 23.31 22.50 22.89 2.0M
2021-12-28 22.99 23.34 22.98 23.26 1.5M
2021-12-27 23.03 23.28 22.66 22.99 1.8M
2021-12-24 24.03 24.33 23.01 23.08 3.9M
2021-12-23 24.18 24.48 23.90 23.99 2.6M
2021-12-22 24.50 24.66 24.20 24.26 2.5M
2021-12-21 24.30 24.35 23.86 24.31 2.1M
2021-12-20 24.70 24.70 23.92 23.97 2.5M
2021-12-17 24.87 25.00 24.18 24.49 3.8M
2021-12-16 25.20 25.75 24.60 24.87 4.8M
2021-12-15 25.29 26.17 25.24 25.25 4.8M
2021-12-14 25.14 25.88 25.09 25.33 3.9M
2021-12-13 25.52 25.78 24.87 25.27 4.9M
2021-12-10 25.82 26.29 25.40 25.66 6.7M
2021-12-09 25.62 27.23 25.45 26.30 11.6M
2021-12-08 24.38 26.88 24.28 26.00 11.4M
2021-12-07 26.42 26.68 24.50 24.57 10.9M
2021-12-06 26.50 27.59 24.93 26.25 17.2M
2021-12-03 24.38 26.25 24.08 25.55 10.7M
2021-12-02 25.75 25.77 23.92 24.39 7.0M
2021-12-01 26.28 26.30 25.10 25.37 5.8M
2021-11-30 22.78 26.54 22.72 26.00 14.6M
2021-11-29 23.06 23.53 22.71 22.80 3.1M
2021-11-26 23.65 23.85 23.26 23.30 3.2M
2021-11-25 24.10 24.18 23.65 23.76 3.5M
2021-11-24 24.79 24.86 24.06 24.10 4.3M
2021-11-23 23.73 25.00 23.67 24.75 7.0M
2021-11-22 23.97 24.36 23.65 23.85 2.7M
2021-11-19 22.85 24.16 22.85 23.92 4.0M
2021-11-18 23.71 24.31 22.92 22.97 4.0M
2021-11-17 23.77 23.80 23.28 23.58 2.8M
2021-11-16 24.30 24.79 23.05 23.42 3.3M
2021-11-15 24.36 24.60 24.14 24.33 2.5M
2021-11-12 23.85 24.48 23.80 24.13 2.6M
2021-11-11 23.59 24.20 23.53 24.03 3.2M
2021-11-10 23.70 23.98 23.19 23.66 3.1M
2021-11-09 23.81 24.26 23.31 23.79 3.0M
2021-11-08 25.00 25.00 23.50 23.80 4.1M
2021-11-05 24.45 25.70 23.80 24.95 8.6M
2021-11-04 23.01 24.61 22.81 24.20 11.6M
2021-11-03 22.77 23.22 22.62 23.00 2.8M
2021-11-02 22.62 23.28 22.40 22.77 3.5M
2021-11-01 21.15 23.00 21.15 22.62 3.4M
2021-10-29 20.86 21.76 20.86 21.33 1.5M
2021-10-28 21.00 21.20 20.36 20.63 1.1M
2021-10-27 21.71 21.89 20.95 21.08 1.3M
2021-10-26 21.20 22.08 21.09 21.71 1.4M
2021-10-25 21.60 21.88 20.81 21.23 1.7M
2021-10-22 21.99 22.42 21.58 21.60 2.3M
2021-10-21 21.84 21.92 21.30 21.90 1.3M
2021-10-20 22.16 22.22 21.57 21.66 1.4M
2021-10-19 21.50 22.65 21.50 22.05 1.5M
2021-10-18 22.96 23.19 22.37 22.66 1.1M
2021-10-15 22.85 23.40 22.80 22.98 0.9M
2021-10-14 22.69 23.28 22.50 22.85 1.0M
2021-10-13 22.90 22.99 22.23 22.76 0.8M
2021-10-12 23.32 23.32 22.15 22.56 1.4M
2021-10-11 23.70 24.21 23.10 23.36 1.7M
2021-10-08 22.93 23.99 22.93 23.51 1.5M
2021-09-30 22.76 22.92 22.30 22.76 1.0M
2021-09-29 22.90 23.18 22.27 22.27 1.5M
2021-09-28 21.84 24.68 21.84 23.38 3.0M
2021-09-27 22.31 22.63 21.63 21.82 1.4M
2021-09-24 23.03 23.10 22.08 22.26 1.8M
2021-09-23 22.82 23.47 22.82 22.97 1.5M
2021-09-22 22.77 23.07 22.57 22.82 1.1M
2021-09-17 24.06 24.38 22.52 22.95 3.0M
2021-09-16 25.22 25.45 23.88 23.90 2.1M
2021-09-15 24.90 25.69 24.85 25.22 1.3M
2021-09-14 25.20 25.34 24.80 24.98 1.5M
2021-09-13 25.22 25.95 24.90 25.46 2.0M
2021-09-10 24.83 25.48 24.83 25.20 1.5M
2021-09-09 26.32 26.45 24.90 24.92 3.1M
2021-09-08 26.32 26.44 26.00 26.43 1.8M
2021-09-07 26.99 27.00 26.22 26.32 2.8M
2021-09-06 26.86 27.38 26.33 26.87 3.0M
2021-09-03 25.92 27.47 25.50 26.80 5.0M
2021-09-02 24.90 26.21 24.75 26.10 3.6M
2021-09-01 25.55 25.55 24.50 25.00 2.1M
2021-08-31 24.88 25.88 24.88 25.65 2.6M
2021-08-30 24.60 25.38 24.60 24.87 2.1M
2021-08-27 25.94 25.98 24.76 24.87 3.0M
2021-08-26 26.00 26.53 25.25 25.28 4.0M
2021-08-25 26.95 27.16 26.21 26.29 5.5M
2021-08-24 27.60 30.50 26.80 27.75 9.5M
2021-08-23 25.42 27.12 25.20 26.69 5.6M
2021-08-20 24.70 25.25 24.42 25.20 2.4M
2021-08-19 25.26 25.60 24.92 25.01 2.8M
2021-08-18 24.99 25.72 24.66 25.18 3.8M
2021-08-17 26.58 26.58 25.40 25.46 3.6M
2021-08-16 26.26 26.93 25.88 26.83 3.3M
2021-08-13 28.00 28.00 26.40 26.43 6.0M
2021-08-12 28.55 28.56 27.80 27.95 4.8M
2021-08-11 27.64 28.80 27.64 28.56 6.8M
2021-08-10 28.08 28.48 27.36 27.84 5.4M
2021-08-09 27.94 28.63 27.06 28.36 5.3M
2021-08-06 27.81 28.08 26.97 28.05 5.4M
2021-08-05 28.86 29.20 27.43 27.69 8.0M
2021-08-04 28.50 29.55 28.35 29.34 6.4M
2021-08-03 30.28 31.35 29.15 29.20 8.6M
2021-08-02 31.48 31.80 29.00 30.26 9.2M
2021-07-30 30.00 31.36 29.20 31.00 11.8M
2021-07-29 32.13 33.10 30.50 31.50 12.4M
2021-07-28 30.16 33.50 29.95 31.19 13.0M
2021-07-27 32.34 35.00 30.70 30.80 16.4M
2021-07-26 29.10 34.00 28.45 33.30 21.7M
2021-07-23 24.30 28.39 24.23 28.39 15.7M
2021-07-22 22.30 23.66 22.04 23.66 3.4M
2021-07-21 21.80 22.45 21.65 22.30 1.5M
2021-07-20 22.22 22.45 21.60 21.73 1.2M
2021-07-19 21.88 22.25 21.64 22.12 1.2M
2021-07-16 22.07 22.53 21.93 22.08 1.5M
2021-07-15 23.47 23.68 22.30 22.31 3.4M
2021-07-14 24.28 25.18 23.87 24.02 2.2M
2021-07-13 24.46 24.46 23.81 24.25 1.8M
2021-07-12 24.62 24.65 24.02 24.33 2.3M
2021-07-09 24.78 25.00 24.28 24.70 2.9M
2021-07-08 24.28 25.22 24.10 24.99 4.0M
2021-07-07 23.30 24.88 23.01 24.55 4.2M
2021-07-06 23.70 23.80 23.09 23.42 1.6M
2021-07-05 22.85 23.68 22.81 23.65 1.8M
2021-07-02 22.55 23.55 22.50 23.08 1.6M
2021-07-01 23.70 24.55 22.80 22.86 2.1M
2021-06-30 22.73 23.55 22.57 23.27 1.4M
2021-06-29 23.40 23.59 22.70 22.73 1.4M
2021-06-28 23.00 23.97 22.51 23.46 2.1M
2021-06-25 23.81 23.90 22.80 22.89 2.0M
2021-06-24 23.90 24.48 23.40 23.55 2.5M
2021-06-23 22.92 24.99 22.73 24.07 3.7M
2021-06-22 23.19 23.41 22.47 23.07 2.0M
2021-06-21 23.00 23.45 22.80 23.39 2.4M
2021-06-18 22.60 24.00 22.30 23.46 4.0M
2021-06-17 21.80 22.60 21.45 22.60 2.0M
2021-06-16 22.10 22.15 21.61 21.84 1.1M
2021-06-15 21.39 22.40 21.26 22.13 2.4M
2021-06-11 21.52 21.79 21.26 21.39 1.0M
2021-06-10 21.18 21.62 20.99 21.52 1.1M
2021-06-09 21.31 21.58 21.07 21.17 0.7M
2021-06-08 21.16 21.40 21.10 21.35 0.6M
2021-06-07 20.81 21.35 20.81 21.17 0.6M
2021-06-04 21.13 21.18 20.81 20.81 0.7M
2021-06-03 21.10 21.36 21.02 21.08 0.6M
2021-06-02 21.50 21.68 21.07 21.17 0.7M
2021-06-01 21.38 21.66 21.34 21.45 0.6M
2021-05-31 21.50 21.52 21.26 21.40 0.6M
2021-05-28 21.85 21.85 21.32 21.46 0.7M
2021-05-27 21.51 21.97 21.26 21.75 1.1M
2021-05-26 20.95 21.70 20.80 21.60 1.0M
2021-05-25 21.00 21.28 20.80 21.05 0.8M
2021-05-24 20.68 20.87 20.45 20.75 0.4M
2021-05-21 20.69 20.87 20.58 20.63 0.5M
2021-05-20 20.48 20.70 20.25 20.62 0.3M
2021-05-19 20.83 20.84 20.33 20.41 0.6M
2021-05-18 20.98 21.18 20.75 20.84 0.4M
2021-05-17 21.42 21.43 20.67 20.91 0.8M
2021-05-14 21.12 21.45 20.80 21.43 1.1M
2021-05-13 21.18 21.70 21.00 21.19 1.4M
2021-05-12 20.84 20.90 20.55 20.82 0.6M
2021-05-11 20.43 21.09 19.74 21.08 1.3M
2021-05-10 20.43 20.57 20.07 20.20 0.6M
2021-05-07 21.37 21.45 20.20 20.43 1.8M
2021-05-06 21.45 21.80 21.32 21.38 0.6M
2021-04-30 21.33 21.68 21.19 21.22 0.9M
2021-04-29 22.42 22.49 21.13 21.20 1.3M
2021-04-28 23.57 23.57 20.22 21.96 2.7M
2021-04-27 23.15 24.33 23.15 24.11 1.6M
2021-04-26 23.48 23.71 23.24 23.25 0.7M
2021-04-23 23.43 23.50 23.10 23.28 0.7M
2021-04-22 23.95 23.96 23.51 23.53 0.6M
2021-04-21 23.74 23.87 23.47 23.81 0.7M
2021-04-20 24.40 24.45 23.81 23.87 1.2M
2021-04-19 24.17 24.75 24.00 24.57 1.6M
2021-04-16 23.94 24.25 23.77 24.05 1.0M
2021-04-15 24.18 24.63 23.82 23.95 1.3M
2021-04-14 23.54 25.00 23.26 24.31 2.6M
2021-04-13 22.90 23.78 22.90 23.23 0.8M
2021-04-12 23.81 23.81 22.83 22.90 0.9M
2021-04-09 23.87 23.93 23.32 23.46 0.8M
2021-04-08 23.97 24.30 23.64 23.74 1.3M
2021-04-07 23.88 24.86 23.88 24.08 2.1M
2021-04-06 23.13 23.77 23.05 23.60 1.3M
2021-04-02 22.43 23.13 22.32 23.13 0.9M
2021-04-01 22.12 22.57 22.12 22.43 0.5M
2021-03-31 22.36 22.43 22.06 22.32 0.5M
2021-03-30 23.19 23.24 22.11 22.28 1.1M
2021-03-29 23.20 23.57 22.80 23.24 0.9M
2021-03-26 23.23 23.60 23.13 23.20 0.8M
2021-03-25 22.96 23.75 22.96 23.15 1.2M
2021-03-24 22.90 23.39 22.90 22.94 0.9M
2021-03-23 23.86 23.88 23.19 23.28 2.0M
2021-03-22 22.51 23.41 22.38 23.15 1.1M
2021-03-19 21.97 22.84 21.97 22.83 1.0M
2021-03-18 23.01 23.92 22.70 22.76 2.0M
2021-03-17 22.10 22.80 21.70 22.65 1.0M
2021-03-16 21.51 21.87 21.51 21.81 0.5M
2021-03-15 21.91 22.00 21.37 21.42 0.6M
2021-03-12 22.27 22.50 21.90 21.98 0.5M
2021-03-11 22.17 22.45 21.62 22.30 0.6M
2021-03-10 22.33 23.00 21.81 21.86 0.7M
2021-03-09 22.98 23.15 21.18 22.27 1.1M
2021-03-08 23.52 23.80 22.90 22.98 1.1M
2021-03-05 22.51 23.41 22.51 23.32 1.3M
2021-03-04 22.62 23.27 22.50 22.81 1.1M
2021-03-03 22.46 22.84 22.32 22.75 0.6M
2021-03-02 22.99 23.29 22.30 22.62 0.8M
2021-03-01 22.30 22.86 22.24 22.86 0.7M
2021-02-26 22.20 22.50 21.81 22.17 0.6M
2021-02-25 22.78 23.00 22.11 22.20 0.7M
2021-02-24 22.60 23.05 22.50 22.69 0.8M
2021-02-23 23.32 23.33 22.50 22.66 1.0M
2021-02-22 23.47 23.98 23.11 23.32 1.4M
2021-02-19 22.30 23.28 22.17 23.18 1.1M
2021-02-18 22.25 22.60 22.02 22.28 0.9M
2021-02-10 21.05 22.00 21.05 21.69 0.7M
2021-02-09 21.00 21.49 20.97 21.29 0.7M
2021-02-08 20.95 21.51 20.87 21.00 0.9M
2021-02-05 22.58 23.06 21.18 21.18 1.7M
2021-02-04 23.76 23.80 22.57 22.76 1.6M
2021-02-03 23.18 24.49 23.12 23.89 2.0M
2021-02-02 23.20 23.60 22.95 23.41 1.2M
2021-02-01 23.65 23.71 22.90 23.33 1.5M
2021-01-29 24.45 24.59 23.35 23.85 2.8M
2021-01-28 23.02 26.60 23.02 25.00 4.5M
2021-01-27 23.33 23.76 22.88 23.34 1.4M
2021-01-26 23.01 24.30 23.01 23.49 1.6M
2021-01-25 23.40 23.40 22.75 22.98 1.3M
2021-01-22 23.88 24.07 23.32 23.40 1.3M
2021-01-21 24.08 24.29 23.83 23.89 1.3M
2021-01-20 24.56 24.56 24.01 24.08 0.9M
2021-01-19 24.05 24.70 24.05 24.25 1.3M
2021-01-18 24.01 24.38 23.66 24.31 1.6M
2021-01-15 23.79 24.15 23.32 23.81 1.3M
2021-01-14 23.10 23.95 22.88 23.56 1.6M
2021-01-13 23.50 23.50 22.80 23.18 1.4M
2021-01-12 23.50 23.90 22.88 23.54 1.9M
2021-01-11 24.19 24.26 23.28 23.60 2.0M
2021-01-08 23.99 24.54 23.26 24.19 1.9M
2021-01-07 25.95 26.00 23.48 24.00 4.1M
2021-01-06 27.00 27.00 25.83 26.10 2.3M
2021-01-05 27.51 27.51 26.81 27.16 1.3M
2021-01-04 27.24 27.74 27.01 27.51 1.2M