Yunnan Lincang Xinyuan Germanium Industrial Co Ltd (002428)

002428
🏛️ 중국 →
27.52
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 12.12 12.38 12.10 12.33 11.1M
2023-12-28 11.78 12.22 11.74 12.14 14.7M
2023-12-27 11.59 11.79 11.50 11.76 7.3M
2023-12-26 11.89 11.89 11.53 11.56 8.4M
2023-12-25 11.80 12.00 11.70 11.88 8.2M
2023-12-22 11.87 12.06 11.77 11.86 14.3M
2023-12-21 11.98 11.98 11.46 11.88 21.1M
2023-12-20 12.37 12.41 12.09 12.10 8.9M
2023-12-19 12.47 12.53 12.25 12.37 10.9M
2023-12-18 12.71 12.78 12.44 12.49 11.5M
2023-12-15 12.76 12.98 12.76 12.84 10.3M
2023-12-14 13.19 13.26 12.79 12.81 18.0M
2023-12-13 13.22 13.23 13.04 13.06 11.6M
2023-12-12 13.14 13.31 13.13 13.24 13.7M
2023-12-11 13.19 13.33 12.93 13.25 20.2M
2023-12-08 13.30 13.43 13.08 13.17 21.1M
2023-12-07 13.50 13.50 13.14 13.34 25.1M
2023-12-06 13.41 13.88 13.26 13.50 37.7M
2023-12-05 13.91 13.91 13.37 13.39 51.7M
2023-12-04 13.00 13.95 12.98 13.95 56.2M
2023-12-01 12.46 12.88 12.33 12.68 18.5M
2023-11-30 12.55 12.64 12.28 12.39 11.1M
2023-11-29 12.61 12.80 12.55 12.58 11.9M
2023-11-28 12.62 12.66 12.43 12.61 7.1M
2023-11-27 12.50 12.74 12.47 12.60 8.8M
2023-11-24 12.86 12.86 12.56 12.59 9.6M
2023-11-23 12.77 12.92 12.71 12.91 9.3M
2023-11-22 13.08 13.17 12.77 12.77 16.5M
2023-11-21 13.30 13.55 13.15 13.17 17.4M
2023-11-20 13.28 13.38 13.20 13.30 12.0M
2023-11-17 13.20 13.35 13.13 13.29 11.2M
2023-11-16 13.33 13.38 13.21 13.22 11.0M
2023-11-15 13.58 13.63 13.26 13.38 15.6M
2023-11-14 13.41 13.68 13.33 13.48 14.1M
2023-11-13 13.29 13.51 13.26 13.43 15.5M
2023-11-10 13.34 13.54 13.22 13.28 15.7M
2023-11-09 13.38 14.12 13.37 13.42 26.2M
2023-11-08 13.62 13.72 13.35 13.46 23.1M
2023-11-07 13.11 13.81 13.07 13.61 34.4M
2023-11-06 13.12 13.19 12.96 13.16 21.8M
2023-11-03 12.44 13.44 12.44 12.98 32.5M
2023-11-02 12.76 12.87 12.40 12.42 14.0M
2023-11-01 12.79 13.18 12.60 12.85 14.0M
2023-10-31 12.72 13.21 12.70 12.79 17.2M
2023-10-30 12.55 12.80 12.51 12.76 13.7M
2023-10-27 12.32 12.74 12.20 12.65 15.7M
2023-10-26 12.36 12.43 12.18 12.36 12.3M
2023-10-25 12.40 12.74 12.40 12.43 13.9M
2023-10-24 12.15 12.58 12.15 12.49 18.8M
2023-10-23 12.60 12.63 12.01 12.14 21.0M
2023-10-20 13.20 13.20 12.71 12.73 20.4M
2023-10-19 12.34 13.72 12.30 13.11 42.8M
2023-10-18 13.05 13.05 12.53 12.54 15.3M
2023-10-17 13.05 13.21 12.80 13.04 13.5M
2023-10-16 13.40 13.40 12.91 13.00 20.4M
2023-10-13 13.52 13.63 13.23 13.40 21.5M
2023-10-12 13.81 13.82 13.43 13.63 25.5M
2023-10-11 13.50 14.10 13.22 13.91 46.8M
2023-10-10 13.13 13.70 13.12 13.50 30.9M
2023-10-09 13.09 13.29 12.92 13.11 12.0M
2023-09-28 13.06 13.24 13.03 13.19 13.2M
2023-09-27 13.03 13.18 12.98 13.04 11.1M
2023-09-26 13.13 13.20 12.98 13.01 13.7M
2023-09-25 13.51 13.51 13.10 13.23 21.5M
2023-09-22 13.37 13.68 13.31 13.53 20.1M
2023-09-21 13.35 13.62 13.28 13.37 16.2M
2023-09-20 13.87 13.90 13.48 13.52 25.5M
2023-09-19 14.27 14.33 13.86 13.88 28.6M
2023-09-18 14.48 14.49 14.10 14.37 45.3M
2023-09-15 13.99 14.87 13.99 14.82 62.7M
2023-09-14 13.93 14.22 13.77 14.00 22.6M
2023-09-13 14.10 14.50 13.85 14.06 31.2M
2023-09-12 14.33 14.59 14.11 14.18 34.7M
2023-09-11 14.57 15.04 14.33 14.39 59.7M
2023-09-08 13.98 14.87 13.81 14.64 56.6M
2023-09-07 14.10 14.60 13.80 14.06 46.3M
2023-09-06 13.75 14.26 13.61 14.26 50.8M
2023-09-05 13.78 13.85 13.56 13.84 35.8M
2023-09-04 13.39 14.01 13.28 13.93 51.0M
2023-09-01 13.15 13.48 12.94 13.28 28.3M
2023-08-31 12.91 13.39 12.87 13.14 29.1M
2023-08-30 12.79 13.89 12.75 13.10 55.4M
2023-08-29 12.37 12.84 12.31 12.68 29.1M
2023-08-28 13.25 13.29 12.30 12.36 33.1M
2023-08-25 12.78 12.97 12.60 12.67 23.3M
2023-08-24 13.24 13.45 12.94 12.99 24.5M
2023-08-23 13.56 13.75 13.20 13.24 21.4M
2023-08-22 13.65 13.96 13.30 13.66 30.7M
2023-08-21 13.61 13.87 13.40 13.52 28.7M
2023-08-18 13.45 14.40 13.38 13.87 55.3M
2023-08-17 13.03 13.70 12.92 13.45 38.4M
2023-08-16 13.08 13.20 12.97 13.02 15.2M
2023-08-15 13.36 13.51 13.02 13.18 19.6M
2023-08-14 13.29 13.44 13.15 13.36 19.2M
2023-08-11 13.90 13.96 13.46 13.48 27.9M
2023-08-10 14.04 14.24 13.84 13.87 23.1M
2023-08-09 14.15 14.35 13.98 14.03 21.8M
2023-08-08 14.31 14.54 14.18 14.29 25.3M
2023-08-07 14.13 14.66 14.06 14.37 37.8M
2023-08-04 14.22 14.49 14.08 14.16 33.7M
2023-08-03 14.06 14.51 14.00 14.23 30.8M
2023-08-02 14.84 15.02 14.35 14.40 45.7M
2023-08-01 14.60 15.08 14.18 14.98 66.5M
2023-07-31 14.75 15.11 14.70 14.85 57.1M
2023-07-28 14.04 15.45 13.95 14.88 92.4M
2023-07-27 13.95 14.45 13.82 14.08 49.7M
2023-07-26 14.44 14.44 13.84 13.95 42.3M
2023-07-25 14.27 14.36 14.14 14.28 39.5M
2023-07-24 14.17 14.41 13.93 14.12 33.2M
2023-07-21 14.28 14.51 14.10 14.24 40.3M
2023-07-20 14.56 14.75 14.28 14.31 44.9M
2023-07-19 15.05 15.07 14.55 14.63 56.6M
2023-07-18 15.03 15.26 14.80 15.05 50.0M
2023-07-17 15.35 15.49 14.80 15.02 90.9M
2023-07-14 16.33 16.85 15.75 15.88 100.0M
2023-07-13 16.25 16.96 15.88 16.31 130.0M
2023-07-12 15.88 17.04 15.50 16.62 165.1M
2023-07-11 15.89 16.48 14.89 16.33 165.2M
2023-07-10 16.96 17.82 15.96 16.28 157.8M
2023-07-07 16.36 17.12 15.69 16.86 188.4M
2023-07-06 15.84 15.84 15.43 15.84 185.0M
2023-07-05 14.40 14.40 14.10 14.40 37.5M
2023-07-04 13.09 13.09 13.09 13.09 8.8M
2023-07-03 12.15 12.16 11.80 11.90 15.9M
2023-06-30 12.20 12.25 11.98 12.16 15.8M
2023-06-29 11.77 12.27 11.72 12.05 18.5M
2023-06-28 12.03 12.10 11.50 11.80 24.5M
2023-06-27 12.10 12.34 11.90 12.09 19.5M
2023-06-26 12.20 12.66 11.98 12.03 31.1M
2023-06-21 12.91 13.14 12.38 12.40 43.6M
2023-06-20 12.80 13.64 12.76 12.95 73.0M
2023-06-19 12.60 13.04 12.56 12.72 69.4M
2023-06-16 11.79 12.09 11.60 11.90 44.9M
2023-06-15 11.67 12.27 11.30 12.11 65.7M
2023-06-14 10.80 11.55 10.65 11.36 33.8M
2023-06-13 10.31 10.87 10.27 10.70 17.2M
2023-06-12 10.22 10.65 10.10 10.34 8.9M
2023-06-09 10.32 10.39 10.19 10.25 5.4M
2023-06-08 10.08 10.41 10.05 10.32 10.2M
2023-06-07 10.18 10.19 10.02 10.07 4.1M
2023-06-06 10.39 10.39 10.05 10.11 6.2M
2023-06-05 10.47 10.47 10.26 10.34 5.9M
2023-06-02 10.40 10.51 10.34 10.45 6.8M
2023-06-01 9.86 10.45 9.86 10.37 13.6M
2023-05-31 10.32 10.38 9.80 9.91 15.3M
2023-05-30 10.31 10.44 10.21 10.42 5.8M
2023-05-29 10.40 10.56 10.30 10.31 6.2M
2023-05-26 10.28 10.32 10.13 10.32 4.9M
2023-05-25 10.52 10.57 10.15 10.29 7.0M
2023-05-24 10.34 10.59 10.25 10.45 5.1M
2023-05-23 10.44 10.54 10.31 10.38 4.1M
2023-05-22 10.52 10.61 10.41 10.45 5.5M
2023-05-19 10.45 10.62 10.34 10.60 8.3M
2023-05-18 10.31 10.47 10.29 10.41 7.1M
2023-05-17 10.17 10.34 10.16 10.28 4.6M
2023-05-16 10.59 10.59 10.16 10.21 12.7M
2023-05-15 10.58 10.68 10.38 10.61 10.1M
2023-05-12 10.91 10.94 10.48 10.56 16.1M
2023-05-11 11.15 11.20 10.91 10.98 9.1M
2023-05-10 11.20 11.31 11.04 11.11 11.1M
2023-05-09 11.71 11.71 11.18 11.21 22.8M
2023-05-08 11.78 11.90 11.65 11.71 19.2M
2023-05-05 12.05 12.14 11.78 11.83 19.2M
2023-05-04 11.84 12.33 11.77 12.09 34.9M
2023-04-28 11.03 11.95 11.02 11.84 28.0M
2023-04-27 11.45 11.60 11.17 11.20 16.9M
2023-04-26 11.18 11.98 10.77 11.62 24.0M
2023-04-25 11.76 11.93 11.16 11.34 20.4M
2023-04-24 11.18 12.18 11.16 11.85 29.2M
2023-04-21 11.80 12.15 11.26 11.29 26.7M
2023-04-20 11.91 11.95 11.58 11.79 17.1M
2023-04-19 11.85 12.20 11.78 11.90 26.4M
2023-04-18 11.51 12.18 11.31 11.83 27.4M
2023-04-17 11.67 11.68 11.38 11.55 12.6M
2023-04-14 11.53 11.73 11.51 11.68 18.3M
2023-04-13 11.76 12.06 11.46 11.53 26.5M
2023-04-12 12.09 12.15 11.76 11.88 31.1M
2023-04-11 11.92 12.36 11.74 12.25 39.9M
2023-04-10 11.83 12.09 11.71 11.79 20.6M
2023-04-07 11.96 12.08 11.75 11.83 19.6M
2023-04-06 11.62 12.24 11.51 12.01 36.7M
2023-04-04 11.68 11.97 11.47 11.60 24.3M
2023-04-03 11.43 11.74 11.36 11.60 17.3M
2023-03-31 11.21 11.45 11.20 11.40 11.3M
2023-03-30 11.35 11.75 11.14 11.26 16.3M
2023-03-29 11.25 11.60 11.08 11.37 18.1M
2023-03-28 11.39 11.52 11.26 11.29 12.2M
2023-03-27 11.65 11.67 11.22 11.39 22.0M
2023-03-24 11.37 11.76 11.22 11.65 33.6M
2023-03-23 10.73 11.34 10.70 11.19 26.9M
2023-03-22 10.78 10.79 10.62 10.69 6.6M
2023-03-21 10.56 10.78 10.51 10.72 7.1M
2023-03-20 10.50 10.69 10.44 10.60 7.8M
2023-03-17 10.65 10.71 10.52 10.58 7.9M
2023-03-16 10.78 10.87 10.53 10.55 9.9M
2023-03-15 10.82 11.05 10.81 10.88 10.4M
2023-03-14 10.92 11.09 10.63 10.77 12.8M
2023-03-13 10.74 10.96 10.74 10.96 10.0M
2023-03-10 11.10 11.17 10.80 10.91 16.3M
2023-03-09 11.40 11.40 11.17 11.23 13.2M
2023-03-08 11.28 11.66 11.18 11.40 16.9M
2023-03-07 11.43 11.70 11.25 11.27 19.7M
2023-03-06 11.19 11.89 11.05 11.60 38.6M
2023-03-03 11.21 11.28 11.05 11.11 20.2M
2023-03-02 11.14 11.39 11.02 11.30 40.4M
2023-03-01 11.85 11.89 11.58 11.80 33.8M
2023-02-28 11.75 12.15 11.44 11.83 56.9M
2023-02-27 10.88 11.89 10.68 11.89 35.8M
2023-02-24 10.81 10.91 10.71 10.81 6.8M
2023-02-23 10.80 10.96 10.75 10.81 7.3M
2023-02-22 10.82 10.92 10.73 10.84 9.1M
2023-02-21 10.80 11.02 10.76 10.89 11.8M
2023-02-20 10.62 10.88 10.53 10.77 11.6M
2023-02-17 10.61 10.80 10.56 10.62 9.5M
2023-02-16 10.92 11.20 10.51 10.61 22.4M
2023-02-15 10.85 11.05 10.76 10.82 13.8M
2023-02-14 10.83 10.97 10.75 10.79 11.2M
2023-02-13 10.87 10.95 10.68 10.76 18.0M
2023-02-10 11.31 11.60 10.88 10.95 20.1M
2023-02-09 11.12 11.29 10.78 11.20 29.9M
2023-02-08 10.91 11.45 10.83 11.09 33.3M
2023-02-07 10.80 10.97 10.69 10.87 10.8M
2023-02-06 10.84 10.91 10.68 10.78 8.2M
2023-02-03 10.82 10.98 10.69 10.94 11.7M
2023-02-02 10.90 10.98 10.80 10.87 12.3M
2023-02-01 10.48 11.04 10.48 10.88 20.1M
2023-01-31 10.26 10.51 10.17 10.46 7.7M
2023-01-30 10.49 10.68 10.41 10.45 8.7M
2023-01-20 10.35 10.49 10.33 10.43 7.9M
2023-01-19 10.07 10.39 10.05 10.35 9.4M
2023-01-18 10.12 10.15 10.07 10.09 3.1M
2023-01-17 10.16 10.25 10.07 10.09 3.7M
2023-01-16 9.87 10.29 9.87 10.15 9.3M
2023-01-13 10.01 10.01 9.81 9.87 3.5M
2023-01-12 9.90 10.02 9.85 9.91 3.0M
2023-01-11 10.06 10.13 9.91 9.92 3.7M
2023-01-10 10.13 10.13 9.95 10.04 4.9M
2023-01-09 9.94 10.30 9.80 10.10 12.9M
2023-01-06 9.68 10.35 9.63 9.94 14.0M
2023-01-05 9.66 9.87 9.64 9.68 6.4M
2023-01-04 9.59 9.67 9.50 9.66 5.5M
2023-01-03 9.33 9.53 9.25 9.50 4.0M