Longxing Chemical Stock Co Ltd (002442)

002442
🏛️ Chine →
6.19
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
09:30 6.21 6.24 6.20 6.21 107.3K
09:35 6.21 6.22 6.20 6.22 54.5K
09:40 6.23 6.26 6.22 6.23 103.0K
09:45 6.23 6.25 6.22 6.24 89.2K
09:50 6.24 6.25 6.23 6.23 53.2K
09:55 6.24 6.24 6.22 6.24 99.1K
10:00 6.23 6.23 6.20 6.21 128.9K
10:05 6.21 6.21 6.18 6.19 203.3K
10:10 6.19 6.19 6.18 6.19 143.0K
10:15 6.19 6.19 6.16 6.16 292.6K
10:20 6.16 6.18 6.16 6.18 53.1K
10:25 6.17 6.18 6.16 6.16 75.6K
10:30 6.17 6.18 6.17 6.18 63.1K
10:35 6.18 6.20 6.17 6.18 75.5K
10:40 6.19 6.19 6.17 6.19 51.7K
10:45 6.20 6.20 6.19 6.19 81.1K
10:50 6.19 6.20 6.19 6.19 37.2K
10:55 6.19 6.20 6.17 6.19 101.8K
11:00 6.19 6.19 6.17 6.19 60.2K
11:05 6.18 6.19 6.18 6.18 34.8K
11:10 6.18 6.18 6.17 6.17 58.2K
11:15 6.17 6.18 6.17 6.18 49.0K
11:20 6.17 6.18 6.16 6.18 307.1K
11:25 6.18 6.18 6.17 6.17 31.1K
13:00 6.17 6.17 6.15 6.15 189.4K
13:05 6.16 6.17 6.15 6.16 151.8K
13:10 6.15 6.15 6.14 6.14 253.0K
13:15 6.14 6.15 6.14 6.14 30.6K
13:20 6.14 6.15 6.14 6.15 47.7K
13:25 6.15 6.16 6.14 6.15 94.4K
13:30 6.15 6.16 6.15 6.15 98.5K
13:35 6.16 6.17 6.15 6.16 87.1K
13:40 6.16 6.16 6.16 6.16 19.1K
13:45 6.16 6.16 6.15 6.15 9.7K
13:50 6.16 6.16 6.15 6.15 15.6K
13:55 6.15 6.16 6.15 6.15 22.8K
14:00 6.16 6.17 6.15 6.15 137.5K
14:05 6.16 6.16 6.15 6.16 13.2K
14:10 6.15 6.16 6.15 6.15 24.9K
14:15 6.16 6.16 6.15 6.16 8.4K
14:20 6.15 6.16 6.15 6.15 12.8K
14:25 6.15 6.17 6.15 6.17 146.4K
14:30 6.16 6.17 6.16 6.16 97.4K
14:35 6.16 6.19 6.16 6.19 231.0K
14:40 6.19 6.21 6.18 6.19 123.9K
14:45 6.18 6.19 6.17 6.17 257.1K
14:50 6.19 6.19 6.17 6.17 64.8K
14:55 6.17 6.19 6.16 6.17 110.2K
15:40 6.16 6.16 6.16 6.16 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6.12 6.25 6.11 6.19 3.8M
2025-09-25 6.20 6.26 6.14 6.16 4.6M
2025-09-24 6.15 6.27 6.08 6.25 5.3M
2025-09-23 6.26 6.26 6.04 6.15 7.8M
2025-09-22 6.25 6.29 6.10 6.28 6.6M
2025-09-19 6.34 6.36 6.23 6.27 6.3M
2025-09-18 6.44 6.45 6.27 6.33 8.6M
2025-09-17 6.44 6.49 6.39 6.43 7.2M
2025-09-16 6.44 6.52 6.38 6.47 9.2M
2025-09-15 6.51 6.51 6.40 6.45 7.5M
2025-09-12 6.60 6.61 6.47 6.51 7.0M
2025-09-11 6.57 6.60 6.43 6.59 7.6M
2025-09-10 6.65 6.66 6.51 6.56 6.4M
2025-09-09 6.71 6.73 6.57 6.60 7.3M
2025-09-08 6.63 6.74 6.62 6.71 9.0M
2025-09-05 6.54 6.64 6.48 6.62 6.8M
2025-09-04 6.47 6.61 6.43 6.54 9.3M
2025-09-03 6.60 6.65 6.42 6.47 10.8M
2025-09-02 6.66 6.75 6.55 6.61 14.6M
2025-09-01 6.41 6.65 6.31 6.65 15.7M
2025-08-29 6.46 6.57 6.41 6.45 10.2M
2025-08-28 6.45 6.56 6.27 6.45 14.4M
2025-08-27 6.69 6.74 6.46 6.46 15.9M
2025-08-26 6.48 6.75 6.44 6.70 21.1M
2025-08-25 6.50 6.53 6.43 6.48 10.1M
2025-08-22 6.54 6.55 6.40 6.50 8.1M
2025-08-21 6.55 6.57 6.49 6.54 7.7M
2025-08-20 6.43 6.53 6.41 6.53 8.2M
2025-08-19 6.38 6.45 6.35 6.44 7.2M
2025-08-18 6.44 6.46 6.35 6.38 12.5M
2025-08-15 6.35 6.46 6.33 6.41 8.5M
2025-08-14 6.49 6.53 6.31 6.34 9.0M
2025-08-13 6.50 6.54 6.46 6.48 6.9M
2025-08-12 6.61 6.61 6.44 6.49 7.0M
2025-08-11 6.54 6.62 6.47 6.57 9.9M
2025-08-08 6.39 6.51 6.32 6.51 10.9M
2025-08-07 6.53 6.54 6.30 6.39 16.1M
2025-08-06 6.65 6.69 6.50 6.53 14.0M
2025-08-05 6.65 6.72 6.62 6.65 7.5M
2025-08-04 6.58 6.69 6.57 6.66 6.0M
2025-08-01 6.59 6.72 6.56 6.64 10.6M
2025-07-31 6.77 6.77 6.53 6.56 7.0M
2025-07-30 6.79 6.80 6.68 6.74 6.7M
2025-07-29 6.81 6.82 6.69 6.76 6.2M
2025-07-28 6.84 6.89 6.76 6.81 7.3M
2025-07-25 6.86 6.90 6.79 6.83 8.4M
2025-07-24 6.92 6.96 6.77 6.89 9.8M
2025-07-23 6.81 6.94 6.73 6.90 10.3M
2025-07-22 6.71 6.84 6.67 6.80 8.5M
2025-07-21 6.61 6.72 6.57 6.71 6.2M
2025-07-18 6.69 6.70 6.56 6.59 6.1M
2025-07-17 6.57 6.67 6.53 6.65 7.4M
2025-07-16 6.52 6.62 6.48 6.57 7.1M
2025-07-15 6.54 6.54 6.43 6.51 6.2M
2025-07-14 6.47 6.54 6.45 6.53 6.1M
2025-07-11 6.46 6.52 6.42 6.47 7.6M
2025-07-10 6.44 6.51 6.39 6.46 5.1M
2025-07-09 6.55 6.56 6.43 6.44 5.3M
2025-07-08 6.40 6.56 6.37 6.53 7.5M
2025-07-07 6.40 6.44 6.38 6.41 5.9M
2025-07-04 6.46 6.49 6.39 6.39 6.4M
2025-07-03 6.48 6.55 6.40 6.45 7.3M
2025-07-02 6.39 6.52 6.36 6.50 8.8M
2025-07-01 6.38 6.56 6.36 6.41 12.8M
2025-06-30 6.24 6.39 6.21 6.38 10.4M
2025-06-27 6.15 6.27 6.15 6.21 8.3M
2025-06-26 6.20 6.22 6.12 6.13 5.1M
2025-06-25 6.15 6.19 6.10 6.18 6.0M
2025-06-24 6.03 6.16 6.03 6.15 7.2M
2025-06-23 5.84 6.08 5.81 6.05 7.7M
2025-06-20 5.90 5.97 5.83 5.86 4.6M
2025-06-19 6.04 6.05 5.86 5.90 5.9M
2025-06-18 6.11 6.12 6.03 6.03 5.1M
2025-06-17 6.08 6.14 6.07 6.11 4.4M
2025-06-16 6.10 6.14 6.04 6.08 6.2M
2025-06-13 6.15 6.16 6.05 6.09 9.2M
2025-06-12 6.18 6.20 6.10 6.17 6.4M
2025-06-11 6.17 6.26 6.15 6.18 9.5M
2025-06-10 6.20 6.26 6.12 6.17 8.0M
2025-06-09 6.25 6.29 6.19 6.28 6.1M
2025-06-06 6.13 6.27 6.10 6.24 9.4M
2025-06-05 6.15 6.22 6.12 6.13 6.4M
2025-06-04 6.08 6.16 6.08 6.13 5.0M
2025-06-03 6.00 6.10 5.98 6.08 4.2M
2025-05-30 6.12 6.15 6.03 6.04 6.1M
2025-05-29 6.12 6.18 6.08 6.14 6.5M
2025-05-28 6.17 6.20 6.09 6.12 6.4M
2025-05-27 6.20 6.22 6.10 6.18 7.0M
2025-05-26 6.21 6.30 6.12 6.22 12.3M
2025-05-23 6.07 6.35 6.05 6.10 15.6M
2025-05-22 6.15 6.20 6.02 6.05 8.0M
2025-05-21 6.28 6.28 6.15 6.18 7.0M
2025-05-20 6.25 6.26 6.16 6.25 5.7M
2025-05-19 6.22 6.28 6.16 6.25 6.1M
2025-05-16 6.11 6.23 6.09 6.21 7.6M
2025-05-15 6.25 6.27 6.08 6.10 9.5M
2025-05-14 6.31 6.35 6.22 6.26 6.7M
2025-05-13 6.35 6.38 6.29 6.31 6.6M
2025-05-12 6.32 6.36 6.27 6.30 6.2M
2025-05-09 6.40 6.43 6.28 6.30 5.0M
2025-05-08 6.40 6.41 6.30 6.36 5.4M
2025-05-07 6.33 6.43 6.28 6.37 9.2M
2025-05-06 6.15 6.28 6.12 6.28 7.0M
2025-04-30 6.20 6.23 6.09 6.10 6.8M
2025-04-29 6.25 6.27 6.18 6.19 7.3M
2025-04-28 6.28 6.40 6.23 6.25 8.5M
2025-04-25 6.22 6.34 6.22 6.31 6.4M
2025-04-24 6.22 6.33 6.16 6.27 10.2M
2025-04-23 6.13 6.24 6.10 6.19 7.5M
2025-04-22 6.11 6.14 6.06 6.11 5.6M
2025-04-21 6.00 6.12 5.96 6.12 7.0M
2025-04-18 5.98 6.13 5.92 6.00 9.2M
2025-04-17 5.86 6.03 5.82 5.97 8.7M
2025-04-16 5.99 6.13 5.83 5.89 11.2M
2025-04-15 5.87 6.09 5.81 5.99 12.4M
2025-04-14 5.77 5.91 5.75 5.88 14.2M
2025-04-11 5.53 5.77 5.51 5.67 15.2M
2025-04-10 5.57 5.80 5.50 5.57 23.8M
2025-04-09 5.37 5.63 5.13 5.47 28.9M
2025-04-08 5.50 5.74 5.09 5.70 37.0M
2025-04-07 5.78 5.92 5.66 5.66 11.8M
2025-04-03 6.45 6.49 6.17 6.29 13.1M
2025-04-02 6.55 6.59 6.44 6.45 11.1M
2025-04-01 6.39 6.54 6.38 6.50 15.1M
2025-03-31 6.50 6.50 6.24 6.37 17.6M
2025-03-28 6.72 6.77 6.54 6.59 18.5M
2025-03-27 6.84 6.84 6.61 6.65 23.9M
2025-03-26 6.78 7.00 6.78 6.92 36.9M
2025-03-25 6.65 7.25 6.55 7.02 57.7M
2025-03-24 6.54 6.68 6.39 6.68 33.7M
2025-03-21 6.61 6.77 6.46 6.55 47.1M
2025-03-20 6.13 6.73 6.13 6.73 17.3M
2025-03-19 6.14 6.16 6.09 6.12 5.9M
2025-03-18 6.10 6.21 6.07 6.16 9.3M
2025-03-17 6.21 6.22 6.07 6.10 11.7M
2025-03-14 6.20 6.22 6.13 6.20 8.0M
2025-03-13 6.17 6.23 6.08 6.19 8.5M
2025-03-12 6.28 6.30 6.16 6.18 9.9M
2025-03-11 6.10 6.20 6.04 6.19 10.9M
2025-03-10 6.14 6.27 6.14 6.20 10.3M
2025-03-07 6.20 6.24 6.10 6.18 13.7M
2025-03-06 6.31 6.32 6.18 6.22 16.1M
2025-03-05 6.35 6.42 6.15 6.29 16.9M
2025-03-04 6.11 6.38 6.11 6.34 24.1M
2025-03-03 6.25 6.34 6.13 6.20 30.7M
2025-02-28 6.00 6.60 5.85 6.21 46.6M
2025-02-27 6.09 6.23 5.98 6.03 27.0M
2025-02-26 6.12 6.28 6.05 6.11 38.0M
2025-02-25 5.68 6.31 5.67 5.92 48.1M
2025-02-24 5.58 5.76 5.56 5.74 16.5M
2025-02-21 5.72 5.76 5.55 5.61 12.7M
2025-02-20 5.48 5.64 5.43 5.63 11.4M
2025-02-19 5.43 5.49 5.40 5.48 7.7M
2025-02-18 5.60 5.62 5.40 5.43 10.4M
2025-02-17 5.56 5.64 5.51 5.62 8.6M
2025-02-14 5.57 5.60 5.51 5.56 7.7M
2025-02-13 5.70 5.74 5.57 5.57 9.7M
2025-02-12 5.67 5.79 5.65 5.72 10.2M
2025-02-11 5.70 5.70 5.58 5.68 10.1M
2025-02-10 5.53 5.71 5.53 5.67 15.5M
2025-02-07 5.54 5.60 5.46 5.55 16.2M
2025-02-06 5.53 5.55 5.42 5.53 11.9M
2025-02-05 5.61 5.65 5.50 5.53 11.1M
2025-01-27 5.65 5.70 5.55 5.56 9.1M
2025-01-24 5.45 5.61 5.45 5.59 15.0M
2025-01-23 5.57 5.59 5.44 5.44 13.1M
2025-01-22 5.64 5.66 5.51 5.53 11.0M
2025-01-21 5.76 5.80 5.56 5.65 14.7M
2025-01-20 5.62 5.73 5.58 5.72 20.3M
2025-01-17 5.46 5.80 5.37 5.66 27.5M
2025-01-16 5.26 5.45 5.26 5.43 17.4M
2025-01-15 5.36 5.40 5.24 5.26 13.8M
2025-01-14 5.29 5.38 5.20 5.38 11.7M
2025-01-13 5.01 5.27 4.92 5.25 21.3M
2025-01-10 5.40 5.45 5.07 5.09 20.6M
2025-01-09 5.32 5.54 5.31 5.47 22.0M
2025-01-08 5.47 5.55 5.16 5.37 27.9M
2025-01-07 5.42 5.57 5.30 5.51 33.1M
2025-01-06 5.20 5.50 5.00 5.34 52.1M
2025-01-03 5.76 5.95 5.56 5.56 45.4M
2025-01-02 6.29 6.61 5.76 6.18 84.9M