Jiangsu Lianfa Textile Co Ltd (002394)

002394
🏛️ Chine →
11.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.17 8.34 8.10 8.31 4.0M
2023-12-28 8.16 8.19 7.99 8.13 4.8M
2023-12-27 8.11 8.19 8.00 8.13 3.4M
2023-12-26 8.22 8.27 8.11 8.15 2.5M
2023-12-25 8.36 8.37 8.09 8.23 4.0M
2023-12-22 8.49 8.61 8.30 8.37 5.0M
2023-12-21 8.32 8.51 8.20 8.48 3.5M
2023-12-20 8.40 8.47 8.31 8.31 3.5M
2023-12-19 8.46 8.55 8.29 8.34 3.4M
2023-12-18 8.52 8.59 8.43 8.46 3.3M
2023-12-15 8.56 8.68 8.46 8.54 3.5M
2023-12-14 8.50 8.63 8.46 8.52 3.2M
2023-12-13 8.45 8.57 8.35 8.50 4.0M
2023-12-12 8.30 8.46 8.27 8.44 3.9M
2023-12-11 8.14 8.33 8.07 8.29 6.6M
2023-12-08 8.56 8.59 8.13 8.16 7.6M
2023-12-07 8.56 8.59 8.48 8.57 3.6M
2023-12-06 8.43 8.55 8.41 8.54 3.4M
2023-12-05 8.52 8.56 8.42 8.43 2.4M
2023-12-04 8.50 8.64 8.48 8.57 4.5M
2023-12-01 8.40 8.68 8.37 8.51 5.4M
2023-11-30 8.37 8.43 8.29 8.40 4.0M
2023-11-29 8.45 8.51 8.33 8.35 3.7M
2023-11-28 8.47 8.53 8.40 8.47 3.6M
2023-11-27 8.44 8.47 8.37 8.44 4.5M
2023-11-24 8.53 8.55 8.40 8.45 4.9M
2023-11-23 8.36 8.58 8.33 8.53 7.3M
2023-11-22 8.36 8.43 8.23 8.33 7.8M
2023-11-21 9.11 9.18 9.10 9.11 6.5M
2023-11-20 9.20 9.25 9.08 9.11 6.0M
2023-11-17 9.18 9.28 9.14 9.18 5.3M
2023-11-16 9.26 9.29 9.13 9.18 7.2M
2023-11-15 9.08 9.17 9.00 9.13 4.3M
2023-11-14 9.12 9.13 9.00 9.06 4.3M
2023-11-13 9.01 9.15 8.98 9.12 5.1M
2023-11-10 8.98 9.00 8.91 8.97 2.9M
2023-11-09 8.99 9.00 8.93 9.00 3.3M
2023-11-08 8.96 9.03 8.92 8.97 3.7M
2023-11-07 8.95 9.01 8.87 8.98 4.5M
2023-11-06 9.02 9.06 8.92 8.97 5.3M
2023-11-03 9.01 9.03 8.93 8.99 3.8M
2023-11-02 9.05 9.05 8.88 8.94 4.5M
2023-11-01 8.94 9.02 8.86 8.98 5.6M
2023-10-31 9.07 9.09 8.83 8.91 8.6M
2023-10-30 8.92 9.30 8.84 8.96 15.7M
2023-10-27 8.35 8.58 8.31 8.55 4.3M
2023-10-26 8.39 8.44 8.25 8.39 3.0M
2023-10-25 8.40 8.46 8.31 8.42 4.3M
2023-10-24 8.03 8.34 7.93 8.28 4.9M
2023-10-23 8.12 8.22 7.94 7.98 3.8M
2023-10-20 8.03 8.22 8.03 8.12 3.3M
2023-10-19 8.31 8.34 8.06 8.07 3.6M
2023-10-18 8.50 8.52 8.28 8.29 3.3M
2023-10-17 8.26 8.54 8.25 8.42 4.7M
2023-10-16 8.13 8.31 8.10 8.29 3.5M
2023-10-13 8.28 8.29 8.12 8.14 3.1M
2023-10-12 8.25 8.32 8.22 8.31 2.8M
2023-10-11 8.28 8.30 8.18 8.25 3.7M
2023-10-10 8.39 8.43 8.20 8.25 5.0M
2023-10-09 8.63 8.76 8.32 8.35 7.7M
2023-09-28 8.58 8.77 8.52 8.73 4.6M
2023-09-27 8.55 8.59 8.47 8.53 3.3M
2023-09-26 8.60 8.69 8.53 8.54 2.9M
2023-09-25 8.59 8.71 8.50 8.57 3.9M
2023-09-22 8.56 8.66 8.47 8.62 4.5M
2023-09-21 8.69 8.73 8.50 8.56 4.0M
2023-09-20 8.72 8.77 8.60 8.69 5.1M
2023-09-19 8.81 8.83 8.68 8.72 4.4M
2023-09-18 8.70 8.82 8.61 8.82 5.4M
2023-09-15 8.57 8.80 8.49 8.70 5.9M
2023-09-14 8.42 8.56 8.36 8.51 4.1M
2023-09-13 8.47 8.51 8.40 8.45 3.1M
2023-09-12 8.62 8.62 8.46 8.48 3.3M
2023-09-11 8.57 8.66 8.44 8.57 4.2M
2023-09-08 8.55 8.62 8.48 8.51 3.0M
2023-09-07 8.63 8.70 8.55 8.57 3.5M
2023-09-06 8.74 8.80 8.64 8.66 4.2M
2023-09-05 8.88 8.92 8.70 8.74 5.7M
2023-09-04 8.75 8.89 8.74 8.86 6.4M
2023-09-01 8.63 8.82 8.63 8.73 8.3M
2023-08-31 8.61 8.84 8.56 8.62 11.5M
2023-08-30 8.40 8.70 8.40 8.55 10.2M
2023-08-29 8.13 8.49 8.06 8.47 13.5M
2023-08-28 8.22 8.43 8.06 8.13 22.7M
2023-08-25 7.70 7.98 7.53 7.85 19.8M
2023-08-24 8.66 8.66 7.86 7.86 30.4M
2023-08-23 8.73 8.79 8.52 8.73 25.4M
2023-08-22 9.26 9.35 8.66 8.81 37.5M
2023-08-21 8.50 9.26 8.50 9.26 25.2M
2023-08-18 8.54 8.57 8.41 8.42 3.2M
2023-08-17 8.52 8.56 8.37 8.56 3.9M
2023-08-16 8.52 8.60 8.48 8.50 3.9M
2023-08-15 8.34 8.59 8.33 8.55 7.1M
2023-08-14 8.11 8.38 8.09 8.36 5.0M
2023-08-11 8.23 8.27 8.11 8.12 2.8M
2023-08-10 8.21 8.25 8.15 8.23 2.6M
2023-08-09 8.27 8.28 8.16 8.18 3.4M
2023-08-08 8.30 8.34 8.22 8.28 2.7M
2023-08-07 8.45 8.45 8.25 8.30 5.4M
2023-08-04 8.58 8.62 8.41 8.43 6.0M
2023-08-03 8.65 8.66 8.52 8.57 3.4M
2023-08-02 8.67 8.72 8.60 8.68 3.7M
2023-08-01 8.74 8.79 8.64 8.73 4.0M
2023-07-31 8.66 8.82 8.61 8.79 6.4M
2023-07-28 8.47 8.67 8.47 8.66 5.3M
2023-07-27 8.58 8.62 8.48 8.52 3.3M
2023-07-26 8.55 8.63 8.48 8.59 3.5M
2023-07-25 8.55 8.58 8.49 8.54 4.0M
2023-07-24 8.63 8.69 8.48 8.53 5.3M
2023-07-21 8.53 8.75 8.51 8.63 5.2M
2023-07-20 8.59 8.63 8.50 8.50 3.3M
2023-07-19 8.48 8.56 8.44 8.56 2.9M
2023-07-18 8.50 8.56 8.47 8.51 3.1M
2023-07-17 8.52 8.53 8.41 8.50 4.1M
2023-07-14 8.60 8.65 8.47 8.56 5.0M
2023-07-13 8.44 8.56 8.44 8.50 3.2M
2023-07-12 8.52 8.57 8.41 8.41 2.8M
2023-07-11 8.48 8.55 8.39 8.52 3.4M
2023-07-10 8.44 8.49 8.36 8.46 3.2M
2023-07-07 8.40 8.48 8.37 8.45 2.6M
2023-07-06 8.43 8.49 8.31 8.43 2.9M
2023-07-05 8.41 8.50 8.38 8.42 3.2M
2023-07-04 8.42 8.48 8.40 8.46 3.8M
2023-07-03 8.49 8.55 8.36 8.39 5.3M
2023-06-30 8.43 8.55 8.36 8.51 5.8M
2023-06-29 8.15 8.42 8.13 8.37 6.8M
2023-06-28 8.06 8.17 7.96 8.14 4.0M
2023-06-27 7.66 8.08 7.66 8.06 7.0M
2023-06-26 7.68 7.74 7.61 7.65 3.4M
2023-06-21 7.78 7.81 7.69 7.70 2.6M
2023-06-20 7.94 7.97 7.77 7.78 4.5M
2023-06-19 8.17 8.18 7.90 7.91 5.6M
2023-06-16 8.21 8.29 8.14 8.17 3.8M
2023-06-15 8.28 8.28 8.13 8.19 3.9M
2023-06-14 8.27 8.31 8.21 8.29 3.4M
2023-06-13 8.23 8.31 8.18 8.26 2.9M
2023-06-12 8.11 8.24 7.98 8.23 4.7M
2023-06-09 8.23 8.29 8.10 8.10 3.0M
2023-06-08 8.28 8.29 8.19 8.23 3.0M
2023-06-07 8.18 8.30 8.15 8.25 3.7M
2023-06-06 8.30 8.31 8.15 8.16 3.4M
2023-06-05 8.27 8.33 8.14 8.28 5.4M
2023-06-02 8.03 8.22 8.02 8.16 5.3M
2023-06-01 7.97 8.01 7.88 7.96 2.8M
2023-05-31 7.97 8.02 7.94 7.97 2.6M
2023-05-30 8.03 8.05 7.89 7.97 4.4M
2023-05-29 8.15 8.22 8.03 8.05 4.2M
2023-05-26 8.20 8.27 8.02 8.19 5.3M
2023-05-25 8.01 8.38 7.90 8.26 10.3M
2023-05-24 8.03 8.09 7.96 7.99 2.3M
2023-05-23 8.14 8.15 8.05 8.05 2.2M
2023-05-22 8.04 8.15 8.04 8.10 2.2M
2023-05-19 8.11 8.17 8.02 8.10 2.9M
2023-05-18 8.18 8.19 8.06 8.11 2.8M
2023-05-17 8.11 8.19 8.06 8.15 3.4M
2023-05-16 8.20 8.23 8.10 8.11 4.1M
2023-05-15 8.33 8.33 8.04 8.18 6.9M
2023-05-12 8.21 8.43 8.19 8.35 7.7M
2023-05-11 8.12 8.27 8.07 8.20 5.9M
2023-05-10 8.00 8.15 7.97 8.13 4.1M
2023-05-09 7.99 8.17 7.99 8.04 6.5M
2023-05-08 8.00 8.09 7.93 8.04 6.4M
2023-05-05 8.06 8.07 7.90 8.03 6.9M
2023-05-04 7.67 8.08 7.67 8.03 9.6M
2023-04-28 7.73 7.82 7.69 7.81 6.8M
2023-04-27 7.73 7.85 7.61 7.76 8.0M
2023-04-26 7.59 7.78 7.53 7.72 13.7M
2023-04-25 7.54 7.90 7.51 7.64 20.9M
2023-04-24 7.18 7.24 7.06 7.18 2.0M
2023-04-21 7.25 7.29 7.14 7.15 2.6M
2023-04-20 7.34 7.36 7.23 7.28 2.3M
2023-04-19 7.37 7.39 7.33 7.34 1.3M
2023-04-18 7.43 7.44 7.34 7.38 1.8M
2023-04-17 7.38 7.45 7.34 7.43 2.4M
2023-04-14 7.40 7.44 7.34 7.39 2.0M
2023-04-13 7.36 7.41 7.32 7.41 1.6M
2023-04-12 7.36 7.42 7.33 7.38 2.0M
2023-04-11 7.31 7.38 7.30 7.36 1.8M
2023-04-10 7.50 7.50 7.33 7.34 3.8M
2023-04-07 7.41 7.50 7.41 7.49 2.3M
2023-04-06 7.47 7.49 7.41 7.43 2.3M
2023-04-04 7.60 7.60 7.46 7.49 3.0M
2023-04-03 7.55 7.61 7.51 7.60 2.2M
2023-03-31 7.45 7.56 7.45 7.54 1.6M
2023-03-30 7.58 7.59 7.43 7.48 2.9M
2023-03-29 7.66 7.68 7.58 7.59 2.4M
2023-03-28 7.74 7.74 7.67 7.68 2.2M
2023-03-27 7.79 7.81 7.62 7.70 3.0M
2023-03-24 7.81 7.84 7.75 7.78 2.7M
2023-03-23 7.82 7.83 7.74 7.81 2.8M
2023-03-22 7.73 7.87 7.71 7.85 4.5M
2023-03-21 7.61 7.73 7.57 7.72 2.3M
2023-03-20 7.70 7.74 7.55 7.58 3.1M
2023-03-17 7.66 7.71 7.63 7.70 2.2M
2023-03-16 7.63 7.70 7.61 7.61 2.3M
2023-03-15 7.60 7.72 7.60 7.68 2.5M
2023-03-14 7.71 7.71 7.52 7.59 3.2M
2023-03-13 7.74 7.78 7.62 7.71 3.1M
2023-03-10 7.89 7.91 7.74 7.74 3.8M
2023-03-09 7.99 8.00 7.87 7.92 2.8M
2023-03-08 7.88 7.94 7.86 7.94 2.7M
2023-03-07 8.08 8.09 7.89 7.90 4.7M
2023-03-06 8.10 8.13 8.04 8.10 4.1M
2023-03-03 8.21 8.22 8.05 8.11 4.8M
2023-03-02 8.13 8.21 8.10 8.19 5.8M
2023-03-01 8.14 8.20 8.09 8.18 8.9M
2023-02-28 7.96 8.26 7.90 8.21 16.9M
2023-02-27 7.95 8.01 7.89 7.91 3.8M
2023-02-24 7.94 7.97 7.86 7.94 2.4M
2023-02-23 7.92 8.02 7.91 7.96 4.3M
2023-02-22 7.95 7.95 7.88 7.92 2.6M
2023-02-21 7.98 7.98 7.92 7.96 3.8M
2023-02-20 7.81 7.96 7.81 7.96 4.1M
2023-02-17 7.78 7.92 7.75 7.81 5.1M
2023-02-16 7.97 8.03 7.73 7.80 7.3M
2023-02-15 7.98 8.01 7.94 7.96 4.1M
2023-02-14 8.01 8.03 7.97 7.98 3.9M
2023-02-13 8.01 8.04 7.96 8.00 4.3M
2023-02-10 7.96 8.07 7.94 7.98 4.9M
2023-02-09 7.86 7.98 7.85 7.97 4.8M
2023-02-08 7.98 8.01 7.89 7.90 7.5M
2023-02-07 7.99 8.07 7.93 7.96 7.5M
2023-02-06 7.91 8.10 7.85 8.02 9.6M
2023-02-03 7.91 7.92 7.76 7.91 7.7M
2023-02-02 7.85 7.99 7.81 7.94 9.4M
2023-02-01 7.83 7.85 7.71 7.85 8.5M
2023-01-31 7.66 7.83 7.60 7.81 7.3M
2023-01-30 7.64 7.66 7.59 7.65 6.8M
2023-01-20 7.55 7.62 7.52 7.58 4.1M
2023-01-19 7.46 7.55 7.46 7.50 3.8M
2023-01-18 7.45 7.52 7.41 7.51 4.0M
2023-01-17 7.59 7.59 7.40 7.42 7.2M
2023-01-16 7.55 7.59 7.52 7.58 5.8M
2023-01-13 7.53 7.64 7.49 7.55 6.4M
2023-01-12 7.67 7.69 7.48 7.51 10.6M
2023-01-11 7.62 7.77 7.56 7.73 12.4M
2023-01-10 7.73 7.74 7.54 7.62 12.5M
2023-01-09 7.92 7.95 7.77 7.82 12.1M
2023-01-06 8.20 8.25 7.69 7.77 28.5M
2023-01-05 8.33 8.40 8.11 8.32 28.9M
2023-01-04 9.25 9.52 8.37 8.49 50.3M
2023-01-03 8.50 8.90 8.33 8.90 18.1M