Zhejiang Longsheng Group Co Ltd (600352)

600352
🏛️ 중국 →
9.86
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 12.65 12.65 12.55 12.63 23.4M
2021-12-30 12.69 12.73 12.60 12.64 20.8M
2021-12-29 12.58 12.76 12.50 12.68 35.5M
2021-12-28 12.47 12.58 12.47 12.55 22.1M
2021-12-27 12.42 12.45 12.39 12.43 12.0M
2021-12-24 12.53 12.53 12.41 12.42 15.5M
2021-12-23 12.46 12.55 12.43 12.54 21.5M
2021-12-22 12.46 12.50 12.42 12.45 13.4M
2021-12-21 12.37 12.49 12.37 12.46 17.5M
2021-12-20 12.43 12.49 12.37 12.37 19.5M
2021-12-17 12.53 12.55 12.41 12.43 21.0M
2021-12-16 12.45 12.56 12.41 12.53 19.1M
2021-12-15 12.50 12.58 12.46 12.48 17.7M
2021-12-14 12.59 12.62 12.48 12.50 31.5M
2021-12-13 12.64 12.77 12.41 12.67 40.9M
2021-12-10 12.84 12.91 12.74 12.81 27.3M
2021-12-09 12.60 12.88 12.59 12.87 36.3M
2021-12-08 12.69 12.69 12.58 12.65 16.2M
2021-12-07 12.68 12.72 12.54 12.63 16.4M
2021-12-06 12.74 12.79 12.60 12.63 20.8M
2021-12-03 12.72 12.78 12.62 12.75 18.4M
2021-12-02 12.69 12.83 12.63 12.73 19.8M
2021-12-01 12.53 12.71 12.52 12.70 20.5M
2021-11-30 12.48 12.68 12.48 12.51 17.9M
2021-11-29 12.43 12.51 12.35 12.45 16.6M
2021-11-26 12.67 12.67 12.56 12.57 17.3M
2021-11-25 12.67 12.76 12.55 12.70 18.6M
2021-11-24 12.74 12.76 12.50 12.68 28.7M
2021-11-23 12.88 12.90 12.72 12.74 23.0M
2021-11-22 12.92 12.98 12.82 12.86 22.8M
2021-11-19 12.87 13.02 12.84 12.95 18.0M
2021-11-18 12.98 12.99 12.87 12.89 14.1M
2021-11-17 13.00 13.01 12.89 12.99 14.5M
2021-11-16 12.88 13.05 12.88 12.99 25.2M
2021-11-15 12.89 12.93 12.71 12.82 18.4M
2021-11-12 13.00 13.01 12.85 12.86 20.4M
2021-11-11 12.90 13.07 12.86 13.00 23.1M
2021-11-10 12.84 12.95 12.76 12.93 22.0M
2021-11-09 12.50 12.94 12.50 12.88 33.6M
2021-11-08 12.52 12.55 12.40 12.50 14.5M
2021-11-05 12.61 12.69 12.53 12.56 18.9M
2021-11-04 12.44 12.69 12.43 12.62 19.5M
2021-11-03 12.33 12.47 12.33 12.42 14.8M
2021-11-02 12.71 12.71 12.24 12.38 29.8M
2021-11-01 12.42 12.77 12.40 12.65 19.2M
2021-10-29 12.30 12.54 12.30 12.45 28.8M
2021-10-28 12.56 12.68 12.48 12.53 22.5M
2021-10-27 12.82 12.88 12.52 12.57 33.6M
2021-10-26 12.91 13.03 12.83 12.85 22.9M
2021-10-25 13.16 13.17 12.88 12.95 31.2M
2021-10-22 13.24 13.28 13.16 13.20 21.0M
2021-10-21 13.08 13.39 13.04 13.35 36.4M
2021-10-20 13.10 13.14 13.01 13.11 23.1M
2021-10-19 13.01 13.21 12.90 13.19 29.1M
2021-10-18 12.84 13.04 12.80 13.01 27.4M
2021-10-15 13.08 13.11 12.78 12.87 47.7M
2021-10-14 13.01 13.15 12.88 13.07 44.0M
2021-10-13 13.52 13.62 12.99 13.02 62.5M
2021-10-12 13.80 13.84 13.40 13.55 35.7M
2021-10-11 13.78 14.08 13.63 13.85 36.4M
2021-10-08 13.66 13.85 13.59 13.77 36.2M
2021-09-30 13.49 13.75 13.41 13.52 43.9M
2021-09-29 13.60 13.70 13.28 13.39 51.2M
2021-09-28 13.77 13.94 13.66 13.78 50.6M
2021-09-27 14.46 14.70 13.53 13.77 112.2M
2021-09-24 15.73 15.74 14.45 14.46 164.7M
2021-09-23 16.39 16.50 15.61 15.94 131.5M
2021-09-22 15.60 16.20 15.48 15.97 141.0M
2021-09-17 15.40 15.84 14.84 15.82 177.1M
2021-09-16 15.53 16.24 15.11 15.16 215.3M
2021-09-15 14.53 15.62 14.40 15.46 144.6M
2021-09-14 15.01 15.09 14.52 14.67 115.0M
2021-09-13 14.90 15.50 14.56 15.17 189.0M
2021-09-10 14.48 14.73 14.18 14.26 96.5M
2021-09-09 14.54 14.97 14.40 14.50 104.7M
2021-09-08 14.22 14.69 14.12 14.54 127.9M
2021-09-07 13.72 14.57 13.56 14.28 145.6M
2021-09-06 13.78 13.88 13.53 13.70 56.6M
2021-09-03 13.80 13.96 13.52 13.55 71.0M
2021-09-02 13.45 13.80 13.31 13.78 81.3M
2021-09-01 13.56 13.65 13.22 13.50 58.4M
2021-08-31 13.30 13.61 13.16 13.53 66.4M
2021-08-30 13.44 13.66 13.21 13.32 73.0M
2021-08-27 13.50 13.50 13.26 13.40 53.3M
2021-08-26 13.05 13.65 13.02 13.49 113.4M
2021-08-25 12.84 12.96 12.76 12.95 39.0M
2021-08-24 12.86 12.95 12.78 12.79 36.7M
2021-08-23 12.82 12.95 12.75 12.92 37.4M
2021-08-20 12.81 12.92 12.68 12.80 32.4M
2021-08-19 13.09 13.09 12.80 12.86 46.7M
2021-08-18 13.00 13.28 12.97 13.13 41.6M
2021-08-17 13.42 13.62 13.00 13.02 75.2M
2021-08-16 13.43 13.83 13.43 13.51 95.7M
2021-08-13 13.01 13.29 12.84 13.17 53.4M
2021-08-12 12.68 13.14 12.62 13.10 55.1M
2021-08-11 12.60 12.83 12.58 12.70 32.0M
2021-08-10 12.50 12.65 12.43 12.60 26.7M
2021-08-09 12.35 12.58 12.29 12.55 30.0M
2021-08-06 12.22 12.41 12.21 12.34 16.4M
2021-08-05 12.41 12.41 12.18 12.22 24.1M
2021-08-04 12.50 12.51 12.38 12.41 21.9M
2021-08-03 12.40 12.54 12.35 12.45 19.6M
2021-08-02 12.17 12.55 12.14 12.46 27.7M
2021-07-30 12.14 12.35 12.07 12.26 22.3M
2021-07-29 12.28 12.34 12.19 12.20 22.8M
2021-07-28 12.29 12.29 12.01 12.16 34.4M
2021-07-27 12.63 12.73 12.37 12.39 36.8M
2021-07-26 12.98 13.07 12.50 12.65 41.3M
2021-07-23 12.85 13.28 12.84 12.98 55.8M
2021-07-22 12.65 12.95 12.59 12.89 37.6M
2021-07-21 12.71 12.81 12.62 12.66 26.8M
2021-07-20 12.70 12.74 12.60 12.71 22.8M
2021-07-19 12.95 12.95 12.70 12.81 33.1M
2021-07-16 12.54 13.17 12.51 13.05 60.5M
2021-07-15 12.53 12.66 12.40 12.61 25.8M
2021-07-14 12.78 12.78 12.54 12.55 35.2M
2021-07-13 12.90 12.98 12.71 12.79 43.2M
2021-07-12 12.92 13.14 12.88 12.95 36.3M
2021-07-09 12.77 12.87 12.50 12.86 39.9M
2021-07-08 13.22 13.23 12.80 12.82 56.7M
2021-07-07 13.19 13.30 13.15 13.24 22.4M
2021-07-06 13.40 13.49 13.37 13.44 20.5M
2021-07-05 13.48 13.53 13.36 13.42 26.9M
2021-07-02 13.48 13.73 13.38 13.54 24.5M
2021-07-01 13.80 13.83 13.46 13.47 24.3M
2021-06-30 13.64 13.76 13.61 13.74 18.0M
2021-06-29 13.80 13.90 13.63 13.63 21.3M
2021-06-28 13.68 13.82 13.61 13.80 34.7M
2021-06-25 13.48 13.66 13.38 13.64 28.9M
2021-06-24 13.53 13.63 13.42 13.47 24.5M
2021-06-23 13.40 13.65 13.30 13.55 29.3M
2021-06-22 13.46 13.57 13.37 13.40 28.1M
2021-06-21 13.60 13.64 13.45 13.45 32.4M
2021-06-18 13.75 13.75 13.60 13.65 21.9M
2021-06-17 13.71 13.80 13.63 13.74 18.5M
2021-06-16 13.60 13.81 13.57 13.69 21.9M
2021-06-15 13.90 13.92 13.58 13.61 50.1M
2021-06-11 14.02 14.28 13.95 13.97 67.8M
2021-06-10 13.85 13.93 13.80 13.81 29.0M
2021-06-09 13.81 13.93 13.79 13.85 23.7M
2021-06-08 13.91 14.01 13.79 13.83 32.8M
2021-06-07 13.96 14.07 13.87 13.99 31.1M
2021-06-04 14.08 14.10 13.96 13.99 31.9M
2021-06-03 14.19 14.29 14.10 14.11 31.3M
2021-06-02 14.39 14.39 14.15 14.20 30.5M
2021-06-01 14.25 14.41 14.00 14.39 46.9M
2021-05-31 14.26 14.31 14.12 14.23 27.1M
2021-05-28 14.31 14.55 14.23 14.30 49.5M
2021-05-27 14.25 14.33 14.18 14.25 29.6M
2021-05-26 14.20 14.44 14.18 14.26 36.4M
2021-05-25 13.97 14.26 13.88 14.21 41.0M
2021-05-24 13.90 14.05 13.85 13.97 16.6M
2021-05-21 14.03 14.07 13.93 13.93 17.7M
2021-05-20 14.14 14.14 13.88 14.05 30.6M
2021-05-19 14.28 14.33 14.13 14.20 23.9M
2021-05-18 14.40 14.50 14.20 14.35 32.5M
2021-05-17 14.27 14.56 14.20 14.44 48.6M
2021-05-14 14.07 14.30 13.95 14.27 37.8M
2021-05-13 14.01 14.13 13.98 14.02 20.4M
2021-05-12 13.95 14.16 13.88 14.15 27.2M
2021-05-11 14.10 14.10 13.81 14.01 30.0M
2021-05-10 14.12 14.32 14.07 14.20 34.4M
2021-05-07 13.76 14.29 13.71 14.14 49.2M
2021-05-06 13.65 13.84 13.60 13.77 27.6M
2021-04-30 14.00 14.01 13.38 13.59 87.3M
2021-04-29 14.01 14.18 14.01 14.10 27.1M
2021-04-28 14.20 14.21 14.02 14.06 24.7M
2021-04-27 14.16 14.26 14.03 14.20 25.2M
2021-04-26 14.23 14.49 14.02 14.18 52.9M
2021-04-23 14.11 14.22 13.98 14.17 23.1M
2021-04-22 14.09 14.22 14.02 14.12 26.3M
2021-04-21 14.16 14.17 13.92 14.09 23.8M
2021-04-20 14.18 14.32 14.13 14.15 35.1M
2021-04-19 14.06 14.27 13.95 14.24 35.9M
2021-04-16 13.80 14.05 13.79 14.01 22.8M
2021-04-15 13.91 13.93 13.67 13.85 32.5M
2021-04-14 13.86 14.05 13.85 13.92 19.9M
2021-04-13 13.86 14.02 13.79 13.91 26.9M
2021-04-12 14.43 14.49 13.82 13.85 61.8M
2021-04-09 14.76 14.78 14.41 14.43 28.6M
2021-04-08 14.70 14.85 14.65 14.73 26.6M
2021-04-07 14.66 14.77 14.46 14.77 30.7M
2021-04-06 14.58 14.69 14.53 14.62 23.6M
2021-04-02 14.67 14.68 14.48 14.58 23.9M
2021-04-01 14.46 14.68 14.41 14.62 30.8M
2021-03-31 14.51 14.52 14.18 14.48 27.8M
2021-03-30 14.56 14.72 14.43 14.50 38.6M
2021-03-29 14.55 14.63 14.35 14.47 34.0M
2021-03-26 14.39 14.57 14.34 14.52 33.7M
2021-03-25 14.57 14.76 14.29 14.33 44.3M
2021-03-24 14.83 14.97 14.50 14.62 35.7M
2021-03-23 15.52 15.55 14.86 14.90 61.4M
2021-03-22 15.31 15.68 15.26 15.54 35.3M
2021-03-19 15.73 15.77 15.27 15.32 53.5M
2021-03-18 15.56 16.18 15.55 15.98 74.5M
2021-03-17 15.37 15.66 15.24 15.55 35.9M
2021-03-16 15.35 15.52 15.12 15.47 34.3M
2021-03-15 15.60 15.72 15.24 15.37 40.8M
2021-03-12 15.68 15.85 15.36 15.61 55.1M
2021-03-11 15.38 15.76 15.32 15.62 53.9M
2021-03-10 16.28 16.40 15.06 15.48 120.9M
2021-03-09 16.07 16.66 16.03 16.20 93.2M
2021-03-08 16.25 16.70 16.02 16.05 79.4M
2021-03-05 16.00 16.39 15.93 16.00 68.4M
2021-03-04 16.55 16.64 16.03 16.14 84.7M
2021-03-03 16.51 16.92 16.50 16.76 64.6M
2021-03-02 16.85 16.86 16.29 16.63 88.7M
2021-03-01 16.84 17.07 16.48 16.97 82.7M
2021-02-26 16.87 16.98 16.40 16.54 114.6M
2021-02-25 18.00 18.10 17.28 17.32 117.0M
2021-02-24 18.35 18.35 17.27 17.62 144.9M
2021-02-23 18.20 18.89 18.05 18.40 125.6M
2021-02-22 18.95 19.69 18.55 18.57 215.6M
2021-02-19 18.16 19.10 17.90 18.53 193.1M
2021-02-18 18.50 18.77 17.82 18.16 220.5M
2021-02-10 15.85 17.61 15.79 17.61 199.3M
2021-02-09 15.45 16.14 15.37 16.01 155.1M
2021-02-08 14.25 15.68 14.11 15.40 180.6M
2021-02-05 14.90 15.16 14.21 14.25 60.1M
2021-02-04 14.94 15.30 14.76 14.97 85.8M
2021-02-03 14.83 14.95 14.61 14.78 57.8M
2021-02-02 14.29 14.96 14.28 14.90 91.2M
2021-02-01 13.73 14.29 13.72 14.19 41.1M
2021-01-29 13.93 13.97 13.64 13.70 32.4M
2021-01-28 14.30 14.36 13.80 13.84 56.0M
2021-01-27 14.48 14.72 14.32 14.53 40.3M
2021-01-26 14.87 14.88 14.38 14.46 63.7M
2021-01-25 15.57 15.65 15.00 15.00 79.5M
2021-01-22 15.19 15.55 15.01 15.43 83.7M
2021-01-21 15.08 15.48 14.92 15.12 93.2M
2021-01-20 14.53 15.01 14.46 15.00 67.1M
2021-01-19 14.67 15.04 14.56 14.60 59.0M
2021-01-18 14.43 14.73 14.38 14.66 51.1M
2021-01-15 14.30 14.56 14.00 14.47 44.4M
2021-01-14 14.56 14.56 14.28 14.33 38.1M
2021-01-13 14.40 14.80 14.38 14.67 58.8M
2021-01-12 13.91 14.53 13.91 14.47 59.5M
2021-01-11 14.22 14.43 13.93 14.01 40.2M
2021-01-08 14.57 14.57 14.18 14.31 44.4M
2021-01-07 14.30 14.88 14.16 14.52 76.3M
2021-01-06 14.08 14.37 14.01 14.23 55.5M
2021-01-05 13.52 14.26 13.41 14.13 66.5M
2021-01-04 13.65 13.67 13.40 13.61 37.4M