Lihe Technology (300800)

300800
🏛️ 中国 →
11.55
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 11.55 11.66 11.52 11.64 0.6M
2022-12-29 11.67 11.73 11.54 11.55 0.8M
2022-12-28 11.80 11.82 11.63 11.69 0.7M
2022-12-27 11.92 11.92 11.75 11.84 0.9M
2022-12-26 11.60 11.84 11.52 11.84 0.9M
2022-12-23 11.58 11.75 11.50 11.57 1.0M
2022-12-22 11.97 11.98 11.55 11.58 1.4M
2022-12-21 12.15 12.15 11.77 11.83 0.9M
2022-12-20 12.05 12.11 11.83 11.99 0.8M
2022-12-19 12.30 12.32 11.86 11.93 1.2M
2022-12-16 12.57 12.66 12.30 12.31 1.3M
2022-12-15 12.55 12.71 12.47 12.68 1.0M
2022-12-14 12.57 12.65 12.44 12.55 0.9M
2022-12-13 12.76 12.81 12.50 12.56 0.8M
2022-12-12 12.78 12.79 12.61 12.71 1.2M
2022-12-09 12.87 12.96 12.68 12.76 1.2M
2022-12-08 13.03 13.08 12.84 12.85 1.1M
2022-12-07 13.08 13.09 12.92 12.96 0.8M
2022-12-06 13.18 13.18 12.98 13.00 0.9M
2022-12-05 13.05 13.19 12.99 13.18 1.2M
2022-12-02 12.88 13.08 12.80 13.05 1.1M
2022-12-01 12.98 13.10 12.86 12.89 1.1M
2022-11-30 12.79 12.89 12.60 12.78 1.0M
2022-11-29 12.46 12.79 12.46 12.79 1.0M
2022-11-28 12.39 12.76 12.39 12.44 1.4M
2022-11-25 12.87 12.92 12.77 12.80 0.9M
2022-11-24 12.84 12.97 12.81 12.88 0.7M
2022-11-23 12.98 13.09 12.65 12.80 1.1M
2022-11-22 13.25 13.32 12.92 12.99 1.4M
2022-11-21 13.25 13.36 13.11 13.22 1.1M
2022-11-18 13.49 13.73 13.31 13.33 1.9M
2022-11-17 13.33 13.69 13.24 13.53 2.2M
2022-11-16 13.20 13.45 13.19 13.38 1.5M
2022-11-15 12.91 13.26 12.87 13.23 1.4M
2022-11-14 12.90 13.10 12.81 12.94 0.9M
2022-11-11 12.96 13.12 12.87 12.90 1.8M
2022-11-10 12.88 12.91 12.75 12.77 0.8M
2022-11-09 12.93 13.02 12.82 12.84 0.7M
2022-11-08 12.94 12.99 12.75 12.94 0.8M
2022-11-07 12.93 13.09 12.88 12.95 1.5M
2022-11-04 12.93 13.09 12.80 12.93 2.1M
2022-11-03 12.72 12.89 12.59 12.86 1.5M
2022-11-02 12.50 12.75 12.46 12.71 1.4M
2022-11-01 12.17 12.48 12.09 12.47 1.4M
2022-10-31 11.93 12.25 11.86 12.04 1.1M
2022-10-28 12.43 12.63 11.77 11.81 1.7M
2022-10-27 12.46 12.68 12.42 12.43 0.9M
2022-10-26 12.26 12.74 12.26 12.57 1.3M
2022-10-25 12.37 12.53 12.12 12.34 1.1M
2022-10-24 12.72 12.97 12.35 12.43 1.2M
2022-10-21 12.75 12.80 12.52 12.70 0.9M
2022-10-20 12.80 12.89 12.50 12.73 1.3M
2022-10-19 12.98 13.05 12.70 12.80 1.7M
2022-10-18 13.50 13.58 12.99 13.06 3.0M
2022-10-17 12.61 13.31 12.58 13.31 2.4M
2022-10-14 12.52 12.70 12.51 12.61 1.1M
2022-10-13 12.27 12.58 12.23 12.47 1.1M
2022-10-12 11.77 12.30 11.74 12.28 1.1M
2022-10-11 11.77 12.09 11.58 11.85 0.8M
2022-10-10 12.11 12.22 11.68 11.73 0.9M
2022-09-30 12.19 12.37 12.07 12.10 0.9M
2022-09-29 12.68 12.76 12.23 12.32 0.8M
2022-09-28 12.83 12.83 12.51 12.52 1.0M
2022-09-27 12.26 12.85 12.26 12.85 1.2M
2022-09-26 12.57 12.57 12.32 12.33 1.1M
2022-09-23 13.08 13.13 12.61 12.67 1.0M
2022-09-22 13.25 13.29 13.04 13.06 0.6M
2022-09-21 13.18 13.30 12.88 13.30 0.7M
2022-09-20 13.03 13.28 13.03 13.19 0.8M
2022-09-19 13.23 13.23 12.83 12.95 1.3M
2022-09-16 13.45 13.59 13.15 13.19 1.2M
2022-09-15 13.97 14.02 13.30 13.57 2.4M
2022-09-14 13.82 13.99 13.75 13.93 1.1M
2022-09-13 13.83 14.02 13.81 13.96 1.6M
2022-09-09 13.73 13.82 13.62 13.81 1.1M
2022-09-08 14.04 14.05 13.73 13.73 1.6M
2022-09-07 14.01 14.08 13.91 13.97 1.2M
2022-09-06 14.05 14.10 13.96 14.05 1.1M
2022-09-05 14.12 14.14 13.92 14.05 1.1M
2022-09-02 14.09 14.15 13.96 14.12 1.0M
2022-09-01 14.15 14.18 13.89 13.95 1.4M
2022-08-31 14.56 14.59 14.02 14.06 2.0M
2022-08-30 14.48 14.75 14.18 14.63 1.4M
2022-08-29 14.29 14.57 13.73 14.52 1.7M
2022-08-26 14.65 14.77 14.32 14.44 1.9M
2022-08-25 14.99 14.99 14.37 14.56 2.5M
2022-08-24 15.65 15.70 14.84 14.95 2.8M
2022-08-23 15.58 15.73 15.44 15.69 1.5M
2022-08-22 15.90 15.90 15.56 15.66 1.8M
2022-08-19 16.24 16.58 15.71 15.78 2.4M
2022-08-18 16.27 16.34 16.05 16.17 1.9M
2022-08-17 16.38 16.50 16.14 16.37 1.6M
2022-08-16 16.25 16.37 16.13 16.28 1.2M
2022-08-15 16.12 16.28 15.96 16.23 1.5M
2022-08-12 16.40 16.45 16.12 16.18 1.8M
2022-08-11 15.96 16.55 15.92 16.40 2.4M
2022-08-10 15.70 15.95 15.62 15.85 1.0M
2022-08-09 15.92 16.11 15.79 15.87 1.1M
2022-08-08 15.99 15.99 15.66 15.92 0.9M
2022-08-05 15.59 15.93 15.45 15.89 1.6M
2022-08-04 15.51 15.70 15.24 15.53 1.1M
2022-08-03 15.60 16.07 15.21 15.28 1.7M
2022-08-02 16.50 16.50 15.31 15.51 2.4M
2022-08-01 16.54 16.58 16.36 16.53 1.2M
2022-07-29 16.75 16.85 16.45 16.53 1.1M
2022-07-28 16.71 16.90 16.60 16.72 1.5M
2022-07-27 16.13 16.78 16.11 16.68 2.3M
2022-07-26 16.25 16.35 15.79 16.15 0.9M
2022-07-25 16.52 16.72 16.11 16.18 1.2M
2022-07-22 16.41 16.67 16.30 16.52 1.6M
2022-07-21 16.75 16.75 16.43 16.49 1.1M
2022-07-20 16.72 16.82 16.47 16.61 1.1M
2022-07-19 16.45 16.82 16.23 16.78 1.9M
2022-07-18 15.62 16.45 15.62 16.39 2.1M
2022-07-15 16.11 16.12 15.57 15.59 0.8M
2022-07-14 15.48 16.09 15.48 15.99 1.0M
2022-07-13 15.38 15.68 15.38 15.68 0.7M
2022-07-12 15.87 15.87 15.42 15.44 1.0M
2022-07-11 15.90 16.25 15.79 15.87 1.0M
2022-07-08 16.10 16.48 16.00 16.13 1.0M
2022-07-07 16.17 16.18 16.01 16.06 0.9M
2022-07-06 16.24 16.39 15.91 16.08 1.0M
2022-07-05 16.64 16.69 16.04 16.27 1.3M
2022-07-04 16.57 16.69 16.30 16.52 1.3M
2022-07-01 16.60 16.85 16.41 16.69 1.3M
2022-06-30 16.54 16.85 16.35 16.54 1.4M
2022-06-29 16.86 17.05 16.53 16.54 1.8M
2022-06-28 16.69 16.95 16.34 16.90 1.9M
2022-06-27 16.46 16.76 16.32 16.50 1.5M
2022-06-24 16.03 16.66 16.00 16.55 2.3M
2022-06-23 15.68 16.18 15.66 16.11 1.4M
2022-06-22 16.29 16.29 15.63 15.63 1.1M
2022-06-21 16.09 16.25 15.91 16.10 1.2M
2022-06-20 16.00 16.33 15.92 16.26 1.5M
2022-06-17 15.75 15.95 15.47 15.89 1.1M
2022-06-16 15.67 16.11 15.67 15.82 1.0M
2022-06-15 16.05 16.13 15.77 15.79 1.3M
2022-06-14 16.05 16.05 15.45 15.92 1.5M
2022-06-13 16.11 16.39 15.94 16.08 1.4M
2022-06-10 15.56 16.33 15.50 16.27 2.1M
2022-06-09 16.15 16.15 15.62 15.71 1.3M
2022-06-08 16.17 16.33 15.80 16.15 1.4M
2022-06-07 16.39 16.50 16.03 16.16 1.5M
2022-06-06 15.97 16.32 15.97 16.22 1.3M
2022-06-02 15.82 16.03 15.56 15.97 1.5M
2022-06-01 15.86 15.93 15.61 15.82 1.6M
2022-05-31 15.62 15.83 15.37 15.70 1.9M
2022-05-30 15.30 15.74 15.04 15.66 1.9M
2022-05-27 15.28 15.48 15.11 15.21 1.1M
2022-05-26 15.29 15.48 14.92 15.28 1.1M
2022-05-25 15.03 15.31 15.03 15.29 1.0M
2022-05-24 15.66 15.92 15.02 15.02 2.1M
2022-05-23 15.41 15.83 15.39 15.80 1.6M
2022-05-20 15.26 15.62 15.16 15.37 1.8M
2022-05-19 14.89 15.20 14.80 15.16 1.4M
2022-05-18 14.76 15.12 14.58 15.02 1.8M
2022-05-17 14.81 14.85 14.40 14.76 1.6M
2022-05-16 14.85 15.25 14.66 14.83 2.7M
2022-05-13 15.08 15.11 14.66 14.75 2.2M
2022-05-12 14.70 15.20 14.70 14.96 1.5M
2022-05-11 14.95 15.43 14.87 14.89 2.4M
2022-05-10 14.41 14.96 14.39 14.89 1.3M
2022-05-09 14.86 14.97 14.42 14.69 1.9M
2022-05-06 14.90 14.90 14.55 14.57 1.9M
2022-05-05 15.36 15.37 14.90 15.02 2.0M
2022-04-29 14.68 15.14 14.56 14.96 1.5M
2022-04-28 15.10 15.10 14.36 14.53 1.8M
2022-04-27 14.29 15.16 14.20 15.15 2.4M
2022-04-26 14.78 15.35 14.28 14.28 2.1M
2022-04-25 16.73 16.73 14.63 14.63 2.8M
2022-04-22 17.88 17.88 16.59 17.04 2.6M
2022-04-21 18.32 18.76 17.52 17.97 1.8M
2022-04-20 18.46 18.84 18.40 18.46 0.9M
2022-04-19 18.82 19.03 18.31 18.46 1.0M
2022-04-18 18.60 18.85 18.29 18.82 1.5M
2022-04-15 18.31 18.76 17.68 18.73 1.6M
2022-04-14 18.68 18.68 18.28 18.30 0.7M
2022-04-13 18.70 18.78 18.32 18.46 0.8M
2022-04-12 18.30 18.87 18.30 18.77 1.3M
2022-04-11 19.08 19.08 18.07 18.45 2.2M
2022-04-08 20.21 20.44 18.89 19.25 3.4M
2022-04-07 19.82 20.36 19.65 20.21 2.2M
2022-04-06 19.70 20.22 19.50 19.82 1.5M
2022-04-01 19.70 19.87 19.25 19.75 2.1M
2022-03-31 19.18 20.13 19.00 19.74 2.8M
2022-03-30 19.10 19.36 19.00 19.17 1.7M
2022-03-29 19.37 19.47 18.90 19.10 1.1M
2022-03-28 19.10 19.40 18.88 19.26 1.0M
2022-03-25 19.50 19.74 19.30 19.36 1.1M
2022-03-24 19.80 19.95 19.48 19.50 1.4M
2022-03-23 20.20 20.40 19.75 20.00 1.9M
2022-03-22 20.30 20.30 19.72 19.81 1.6M
2022-03-21 19.96 20.73 19.95 20.34 2.2M
2022-03-18 20.39 20.49 19.86 19.96 1.8M
2022-03-17 20.50 20.99 20.41 20.46 3.2M
2022-03-16 20.85 20.85 19.27 20.83 3.3M
2022-03-15 20.60 20.91 20.10 20.80 2.2M
2022-03-14 20.98 21.08 20.51 20.98 1.5M
2022-03-11 20.97 21.32 20.50 21.19 1.5M
2022-03-10 21.60 21.62 20.28 21.20 2.9M
2022-03-09 21.02 21.24 19.70 21.12 1.8M
2022-03-08 21.31 21.57 20.42 21.30 2.1M
2022-03-07 21.77 22.13 21.18 21.31 1.6M
2022-03-04 21.82 22.22 21.72 21.75 1.2M
2022-03-03 22.69 22.80 21.91 22.02 2.0M
2022-03-02 22.88 22.91 22.61 22.69 0.9M
2022-03-01 22.60 23.08 22.38 23.05 1.3M
2022-02-28 22.55 22.68 21.81 22.57 1.1M
2022-02-25 22.52 22.98 22.37 22.55 1.1M
2022-02-24 22.89 23.10 21.91 22.45 1.7M
2022-02-23 21.98 23.17 21.98 22.90 2.0M
2022-02-22 22.81 22.81 21.62 21.98 1.9M
2022-02-21 22.75 23.02 22.63 22.84 1.1M
2022-02-18 23.14 23.38 22.60 22.75 1.5M
2022-02-17 23.22 24.35 23.04 23.40 2.1M
2022-02-16 23.15 23.35 22.93 23.27 0.8M
2022-02-15 23.01 23.35 22.57 23.03 1.3M
2022-02-14 23.53 23.69 22.87 23.10 1.4M
2022-02-11 24.07 24.63 23.45 23.59 1.9M
2022-02-10 24.39 25.01 23.85 24.23 2.0M
2022-02-09 23.87 24.43 23.35 24.25 1.0M
2022-02-08 23.68 23.95 23.00 23.87 1.5M
2022-02-07 23.74 24.10 23.23 23.46 1.6M
2022-01-28 23.90 24.17 23.23 23.45 1.9M
2022-01-27 24.78 25.20 23.60 23.90 2.0M
2022-01-26 24.82 25.65 24.47 24.87 1.2M
2022-01-25 25.51 25.77 24.80 24.82 1.8M
2022-01-24 23.98 25.95 23.91 25.51 3.6M
2022-01-21 25.77 25.94 24.71 24.92 3.4M
2022-01-20 27.00 27.28 25.91 25.94 2.1M
2022-01-19 27.51 27.55 26.38 27.04 2.2M
2022-01-18 27.01 27.70 27.01 27.53 1.6M
2022-01-17 28.05 28.06 27.07 27.23 2.0M
2022-01-14 27.95 28.41 27.48 27.83 1.6M
2022-01-13 28.70 28.80 27.72 27.95 1.9M
2022-01-12 27.50 28.98 27.50 28.80 3.1M
2022-01-11 27.66 28.36 27.62 27.90 2.2M
2022-01-10 26.99 28.38 26.88 28.20 4.0M
2022-01-07 27.42 27.72 26.88 26.91 2.9M
2022-01-06 27.65 28.60 27.21 27.37 4.5M
2022-01-05 27.77 29.08 27.18 27.65 5.7M
2022-01-04 28.80 29.28 27.38 27.77 5.5M