Shanghai Lianming Machinery Co Ltd (603006)

603006
🏛️ Chine →
14.74
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 12.54 12.96 12.50 12.92 4.6M
2023-12-28 12.33 12.68 12.14 12.56 5.3M
2023-12-27 12.39 12.45 12.20 12.36 3.4M
2023-12-26 12.59 12.68 12.27 12.40 4.1M
2023-12-25 12.58 12.71 12.35 12.62 5.8M
2023-12-22 12.97 12.99 12.47 12.57 6.8M
2023-12-21 13.06 13.16 12.62 13.00 7.3M
2023-12-20 13.52 13.58 13.12 13.16 6.8M
2023-12-19 13.95 14.08 13.27 13.52 10.3M
2023-12-18 14.27 14.60 13.85 13.95 10.5M
2023-12-15 14.82 15.15 14.16 14.35 14.8M
2023-12-14 15.15 15.98 14.88 15.17 17.2M
2023-12-13 15.26 15.38 14.80 15.06 14.9M
2023-12-12 15.58 16.07 14.91 14.96 24.3M
2023-12-11 13.00 14.94 13.00 14.94 17.7M
2023-12-08 14.56 14.79 13.38 13.58 21.2M
2023-12-07 17.17 17.59 14.44 14.86 35.8M
2023-12-06 15.73 16.04 15.41 16.04 7.4M
2023-12-05 13.32 14.58 13.25 14.58 7.3M
2023-12-04 12.85 13.50 12.73 13.25 14.0M
2023-12-01 13.35 13.45 12.52 12.99 19.9M
2023-11-30 14.59 15.88 13.38 13.53 26.8M
2023-11-29 14.66 14.66 14.66 14.66 3.9M
2023-11-28 12.13 13.33 12.11 13.33 5.9M
2023-11-27 11.98 12.21 11.87 12.12 2.9M
2023-11-24 12.20 12.21 11.87 11.96 2.5M
2023-11-23 11.88 12.21 11.87 12.16 2.8M
2023-11-22 12.09 12.12 11.90 11.92 2.7M
2023-11-21 12.13 12.30 12.03 12.05 2.7M
2023-11-20 12.19 12.30 12.06 12.16 3.3M
2023-11-17 11.90 12.22 11.74 12.14 5.1M
2023-11-16 11.81 11.94 11.78 11.84 2.8M
2023-11-15 11.73 11.88 11.58 11.84 3.8M
2023-11-14 11.80 11.86 11.64 11.70 2.6M
2023-11-13 11.63 11.98 11.63 11.85 3.8M
2023-11-10 11.62 11.76 11.54 11.63 2.5M
2023-11-09 11.69 11.80 11.59 11.62 3.6M
2023-11-08 11.72 11.77 11.55 11.69 4.0M
2023-11-07 11.65 11.77 11.44 11.70 4.9M
2023-11-06 11.70 11.73 11.47 11.60 5.9M
2023-11-03 11.67 11.86 11.43 11.74 6.3M
2023-11-02 11.46 11.87 11.28 11.66 7.5M
2023-11-01 11.09 11.37 11.02 11.37 3.8M
2023-10-31 11.13 11.25 10.97 11.07 2.3M
2023-10-30 11.30 11.37 11.07 11.14 3.0M
2023-10-27 11.01 11.38 11.01 11.30 3.6M
2023-10-26 10.80 11.10 10.66 11.07 2.1M
2023-10-25 10.67 10.97 10.64 10.90 1.6M
2023-10-24 10.03 10.75 10.03 10.65 2.3M
2023-10-23 10.67 10.84 10.27 10.34 1.7M
2023-10-20 10.81 11.11 10.68 10.70 1.5M
2023-10-19 10.79 10.97 10.67 10.75 1.7M
2023-10-18 10.94 10.98 10.83 10.87 1.7M
2023-10-17 11.17 11.17 10.83 10.95 1.8M
2023-10-16 11.17 11.23 11.06 11.11 2.3M
2023-10-13 11.15 11.27 11.08 11.11 1.8M
2023-10-12 10.98 11.28 10.85 11.23 2.6M
2023-10-11 10.93 11.05 10.83 10.96 2.3M
2023-10-10 11.04 11.06 10.83 10.93 1.7M
2023-10-09 10.80 11.15 10.80 10.99 2.3M
2023-09-28 10.53 10.95 10.52 10.86 2.1M
2023-09-27 10.71 10.78 10.53 10.55 1.6M
2023-09-26 10.67 10.76 10.61 10.72 1.4M
2023-09-25 10.78 10.91 10.64 10.71 1.4M
2023-09-22 10.51 10.80 10.45 10.78 2.0M
2023-09-21 10.75 10.84 10.44 10.49 1.8M
2023-09-20 10.70 11.03 10.66 10.77 2.6M
2023-09-19 10.98 10.98 10.65 10.73 2.2M
2023-09-18 10.39 11.04 10.37 10.91 4.7M
2023-09-15 10.57 10.65 10.44 10.47 2.4M
2023-09-14 10.77 10.82 10.50 10.53 2.5M
2023-09-13 11.21 11.24 10.70 10.77 2.6M
2023-09-12 11.16 11.35 11.12 11.26 2.3M
2023-09-11 10.71 11.15 10.63 11.14 4.3M
2023-09-08 10.80 10.87 10.69 10.71 2.1M
2023-09-07 11.35 11.35 10.79 10.81 5.3M
2023-09-06 11.32 11.53 11.24 11.50 2.9M
2023-09-05 11.47 11.60 11.30 11.32 2.2M
2023-09-04 11.44 11.46 11.30 11.44 2.0M
2023-09-01 11.39 11.46 11.27 11.38 1.8M
2023-08-31 11.38 11.40 11.18 11.36 2.3M
2023-08-30 11.25 11.43 11.20 11.31 2.4M
2023-08-29 10.93 11.31 10.77 11.26 4.0M
2023-08-28 11.23 11.26 10.85 10.88 3.5M
2023-08-25 10.85 11.00 10.71 10.73 2.4M
2023-08-24 10.83 11.10 10.66 10.92 2.3M
2023-08-23 10.97 11.03 10.81 10.94 1.3M
2023-08-22 11.01 11.09 10.74 10.95 1.8M
2023-08-21 10.91 11.12 10.85 10.91 1.7M
2023-08-18 10.84 11.07 10.84 10.85 1.5M
2023-08-17 10.65 10.95 10.55 10.95 2.1M
2023-08-16 10.89 10.94 10.65 10.67 2.2M
2023-08-15 11.02 11.04 10.85 10.88 1.4M
2023-08-14 10.78 11.02 10.71 11.01 1.5M
2023-08-11 11.11 11.15 10.90 10.94 1.7M
2023-08-10 11.11 11.11 11.00 11.08 1.1M
2023-08-09 11.04 11.15 10.94 11.08 2.5M
2023-08-08 11.23 11.34 11.03 11.10 2.6M
2023-08-07 11.16 11.29 11.08 11.19 2.1M
2023-08-04 11.28 11.32 11.12 11.22 2.1M
2023-08-03 11.40 11.40 11.16 11.28 2.2M
2023-08-02 11.25 11.44 11.20 11.40 2.1M
2023-08-01 11.47 11.49 11.27 11.34 2.5M
2023-07-31 11.49 11.64 11.38 11.46 3.9M
2023-07-28 11.20 11.54 11.10 11.44 3.4M
2023-07-27 11.23 11.48 11.23 11.30 2.9M
2023-07-26 11.28 11.47 11.15 11.18 2.7M
2023-07-25 11.28 11.46 11.24 11.43 3.5M
2023-07-24 11.14 11.27 11.00 11.20 2.5M
2023-07-21 11.33 11.38 11.13 11.13 3.9M
2023-07-20 11.55 11.59 11.29 11.32 4.8M
2023-07-19 11.64 11.73 11.50 11.56 5.3M
2023-07-18 11.90 12.08 11.50 11.57 8.6M
2023-07-17 11.80 12.38 11.52 11.96 10.3M
2023-07-14 12.06 12.10 11.63 11.90 5.7M
2023-07-13 12.29 12.29 11.61 12.06 10.1M
2023-07-12 12.53 12.77 12.19 12.43 12.6M
2023-07-11 12.79 12.98 12.50 12.65 15.9M
2023-07-10 12.33 13.53 12.00 13.12 22.0M
2023-07-07 11.75 12.88 11.74 12.30 17.3M
2023-07-06 11.71 11.96 11.50 11.87 7.0M
2023-07-05 12.05 12.28 11.76 11.78 10.1M
2023-07-04 11.74 12.12 11.72 11.93 10.9M
2023-07-03 11.88 11.93 11.63 11.77 6.4M
2023-06-30 11.68 11.90 11.42 11.76 7.5M
2023-06-29 11.40 11.75 11.40 11.69 7.7M
2023-06-28 11.67 11.68 11.17 11.49 7.8M
2023-06-27 11.60 11.78 11.19 11.77 10.9M
2023-06-26 11.48 11.75 11.40 11.68 11.1M
2023-06-21 11.47 11.68 11.38 11.47 10.3M
2023-06-20 11.65 11.78 11.36 11.41 10.5M
2023-06-19 11.73 12.06 11.65 11.68 13.7M
2023-06-16 11.78 12.27 11.61 11.96 20.7M
2023-06-15 13.46 13.46 12.66 12.66 21.6M
2023-06-14 14.07 14.07 13.87 14.07 6.1M
2023-06-13 12.45 12.79 12.22 12.79 6.2M
2023-06-12 11.24 11.63 11.05 11.63 13.0M
2023-06-09 9.61 10.57 9.61 10.57 3.9M
2023-06-08 9.75 9.79 9.55 9.61 1.2M
2023-06-07 9.80 9.80 9.60 9.71 1.3M
2023-06-06 10.02 10.10 9.64 9.72 1.8M
2023-06-05 10.25 10.40 9.99 10.40 2.7M
2023-06-02 10.15 10.57 10.08 10.39 2.5M
2023-06-01 10.20 10.20 9.99 10.12 1.2M
2023-05-31 10.22 10.26 10.07 10.13 0.9M
2023-05-30 10.25 10.28 10.13 10.19 1.4M
2023-05-29 10.41 10.44 10.13 10.17 1.6M
2023-05-26 10.00 10.47 9.93 10.37 2.6M
2023-05-25 10.06 10.12 9.88 10.09 1.3M
2023-05-24 10.22 10.22 10.03 10.07 0.8M
2023-05-23 10.17 10.30 9.94 10.14 1.5M
2023-05-22 10.16 10.16 9.91 10.13 1.5M
2023-05-19 10.16 10.16 9.91 10.05 1.2M
2023-05-18 9.97 10.14 9.95 10.09 1.7M
2023-05-17 10.09 10.21 9.84 9.96 1.9M
2023-05-16 10.36 10.36 9.83 10.11 2.7M
2023-05-15 9.90 10.06 9.88 10.02 1.4M
2023-05-12 10.03 10.12 9.98 9.98 1.0M
2023-05-11 9.78 10.18 9.75 10.06 2.5M
2023-05-10 9.59 9.81 9.52 9.73 1.6M
2023-05-09 9.66 9.72 9.51 9.55 1.5M
2023-05-08 9.71 9.80 9.58 9.65 1.6M
2023-05-05 9.75 9.75 9.48 9.67 1.5M
2023-05-04 9.48 9.62 9.40 9.61 1.7M
2023-04-28 9.24 9.45 9.24 9.44 1.7M
2023-04-27 9.27 9.36 9.12 9.28 2.0M
2023-04-26 8.81 9.10 8.80 9.07 1.0M
2023-04-25 8.90 9.01 8.75 8.91 1.4M
2023-04-24 8.84 9.01 8.69 8.97 1.7M
2023-04-21 9.21 9.21 8.81 8.83 2.0M
2023-04-20 9.20 9.22 8.96 9.14 1.5M
2023-04-19 9.24 9.28 9.12 9.20 1.3M
2023-04-18 9.35 9.37 9.18 9.23 1.5M
2023-04-17 9.28 9.38 9.26 9.34 1.8M
2023-04-14 9.35 9.44 9.25 9.29 1.7M
2023-04-13 9.52 9.57 9.27 9.30 1.7M
2023-04-12 9.62 9.73 9.39 9.52 2.3M
2023-04-11 9.74 9.79 9.58 9.58 1.6M
2023-04-10 9.99 10.02 9.62 9.68 1.7M
2023-04-07 9.99 10.14 9.90 9.99 1.1M
2023-04-06 10.09 10.18 9.90 9.95 1.5M
2023-04-04 10.52 10.57 10.06 10.11 2.0M
2023-04-03 10.32 10.52 10.25 10.50 2.0M
2023-03-31 10.26 10.44 10.18 10.31 1.8M
2023-03-30 10.37 10.37 10.17 10.22 0.9M
2023-03-29 10.42 10.42 10.24 10.32 1.6M
2023-03-28 10.42 10.56 10.28 10.34 1.7M
2023-03-27 10.41 10.45 10.14 10.42 2.4M
2023-03-24 10.18 10.39 10.07 10.38 2.0M
2023-03-23 10.19 10.40 10.08 10.16 1.7M
2023-03-22 10.00 10.25 9.87 10.19 2.2M
2023-03-21 9.74 9.92 9.62 9.92 1.3M
2023-03-20 9.51 9.79 9.50 9.67 1.6M
2023-03-17 9.56 9.68 9.49 9.51 1.0M
2023-03-16 9.67 9.83 9.52 9.54 1.0M
2023-03-15 9.56 9.77 9.53 9.73 1.2M
2023-03-14 9.68 9.70 9.35 9.50 1.4M
2023-03-13 9.82 9.82 9.56 9.64 1.3M
2023-03-10 9.92 9.98 9.72 9.77 1.2M
2023-03-09 9.95 10.01 9.85 9.95 0.9M
2023-03-08 9.83 9.94 9.79 9.92 1.1M
2023-03-07 10.07 10.13 9.78 9.80 2.3M
2023-03-06 10.19 10.24 10.00 10.09 2.3M
2023-03-03 10.35 10.35 10.07 10.14 1.7M
2023-03-02 10.48 10.48 10.26 10.32 1.9M
2023-03-01 10.26 10.50 10.23 10.44 2.5M
2023-02-28 10.17 10.32 10.15 10.26 1.0M
2023-02-27 10.25 10.38 10.12 10.17 1.8M
2023-02-24 10.32 10.40 10.22 10.36 1.5M
2023-02-23 10.19 10.49 10.10 10.32 3.0M
2023-02-22 10.13 10.18 10.07 10.15 1.6M
2023-02-21 10.16 10.17 10.06 10.10 1.8M
2023-02-20 10.04 10.08 9.90 10.08 1.4M
2023-02-17 10.05 10.27 9.95 10.00 2.3M
2023-02-16 10.21 10.31 9.95 10.07 2.7M
2023-02-15 10.28 10.50 10.21 10.26 1.9M
2023-02-14 10.31 10.36 10.15 10.23 1.3M
2023-02-13 10.25 10.32 10.14 10.24 1.3M
2023-02-10 10.20 10.30 10.19 10.25 1.9M
2023-02-09 10.12 10.26 10.08 10.19 1.4M
2023-02-08 10.20 10.24 10.07 10.17 1.4M
2023-02-07 10.17 10.27 10.11 10.18 1.9M
2023-02-06 10.29 10.36 10.05 10.15 2.1M
2023-02-03 10.40 10.40 10.12 10.27 1.6M
2023-02-02 10.28 10.34 10.11 10.28 2.1M
2023-02-01 9.99 10.31 9.92 10.27 3.3M
2023-01-31 9.80 9.96 9.67 9.93 2.4M
2023-01-30 9.71 9.96 9.65 9.84 3.0M
2023-01-20 9.79 9.79 9.51 9.64 1.4M
2023-01-19 9.63 9.76 9.58 9.73 1.6M
2023-01-18 9.60 9.68 9.54 9.66 1.7M
2023-01-17 9.50 9.58 9.44 9.54 1.5M
2023-01-16 9.34 9.48 9.30 9.43 1.2M
2023-01-13 9.39 9.48 9.34 9.41 1.1M
2023-01-12 9.38 9.47 9.33 9.39 1.1M
2023-01-11 9.41 9.49 9.27 9.33 1.1M
2023-01-10 9.40 9.43 9.22 9.42 1.5M
2023-01-09 9.25 9.36 9.22 9.36 1.5M
2023-01-06 9.18 9.33 9.10 9.22 1.3M
2023-01-05 9.08 9.21 9.04 9.14 1.5M
2023-01-04 9.02 9.06 8.94 9.06 1.2M
2023-01-03 8.80 9.00 8.80 8.99 1.4M