Wuxi Longsheng Technology Co Ltd (300680)

300680
🏛️ 中国 →
64.48
最終更新: 2025-09-26
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
2023-12-29 18.60 18.90 18.40 18.70 4.8M
2023-12-28 17.76 19.17 17.48 18.66 7.3M
2023-12-27 17.88 18.00 17.71 17.81 2.1M
2023-12-26 18.18 18.18 17.62 17.88 3.4M
2023-12-25 18.04 18.25 17.73 18.18 4.0M
2023-12-22 18.16 18.47 17.92 18.04 3.5M
2023-12-21 17.87 18.38 17.83 18.21 3.2M
2023-12-20 18.33 18.47 18.00 18.01 3.0M
2023-12-19 18.10 18.33 17.93 18.22 3.2M
2023-12-18 18.48 18.48 17.98 18.04 4.7M
2023-12-15 18.50 18.68 18.33 18.40 2.0M
2023-12-14 18.69 18.92 18.42 18.47 2.7M
2023-12-13 18.58 19.14 18.32 18.72 4.6M
2023-12-12 18.94 18.95 18.55 18.57 3.0M
2023-12-11 18.31 18.98 18.27 18.93 3.7M
2023-12-08 18.71 18.83 18.52 18.52 2.9M
2023-12-07 18.61 18.77 18.44 18.60 3.1M
2023-12-06 18.68 19.06 18.61 18.74 4.1M
2023-12-05 19.25 19.31 18.65 18.69 5.8M
2023-12-04 19.61 19.74 19.20 19.28 6.8M
2023-12-01 20.30 20.36 19.48 19.68 6.9M
2023-11-30 20.71 20.79 19.91 20.33 5.2M
2023-11-29 20.95 21.24 20.68 20.81 2.6M
2023-11-28 20.50 21.18 20.50 21.10 3.0M
2023-11-27 20.72 21.02 20.19 20.74 3.9M
2023-11-24 21.72 21.72 20.58 20.72 6.5M
2023-11-23 21.49 22.02 21.38 21.72 3.4M
2023-11-22 22.05 22.05 21.40 21.44 3.9M
2023-11-21 22.23 22.36 21.95 22.18 4.4M
2023-11-20 22.25 22.66 22.08 22.23 7.6M
2023-11-17 21.42 22.33 21.30 22.27 8.9M
2023-11-16 21.67 21.88 21.29 21.47 4.9M
2023-11-15 21.38 21.85 20.61 21.74 9.0M
2023-11-14 21.27 21.46 21.02 21.24 3.5M
2023-11-13 20.89 21.59 20.89 21.33 6.1M
2023-11-10 20.96 21.16 20.37 20.93 8.3M
2023-11-09 22.21 22.52 21.02 21.04 12.0M
2023-11-08 21.38 23.22 21.35 22.36 16.0M
2023-11-07 21.40 21.85 21.11 21.48 7.0M
2023-11-06 21.60 21.63 21.05 21.54 7.9M
2023-11-03 20.85 21.66 20.77 21.30 11.7M
2023-11-02 21.00 21.25 20.47 20.47 9.0M
2023-11-01 20.01 21.35 19.96 21.03 13.8M
2023-10-31 20.28 20.58 19.83 20.11 6.5M
2023-10-30 20.33 20.62 19.71 20.40 13.6M
2023-10-27 21.69 21.70 20.82 20.98 12.2M
2023-10-26 20.36 21.69 20.15 21.53 15.8M
2023-10-25 19.88 20.85 19.82 20.46 11.1M
2023-10-24 19.40 20.10 19.25 20.01 6.4M
2023-10-23 19.68 20.00 19.05 19.40 5.3M
2023-10-20 19.60 20.15 19.44 19.54 5.4M
2023-10-19 19.93 20.05 19.46 19.62 6.4M
2023-10-18 19.80 20.38 19.46 20.10 9.0M
2023-10-17 20.16 20.19 19.60 19.89 5.5M
2023-10-16 20.12 20.98 19.97 20.15 9.4M
2023-10-13 19.72 20.48 19.66 20.25 10.2M
2023-10-12 19.83 20.05 19.61 19.88 5.3M
2023-10-11 19.66 20.02 19.45 19.74 5.4M
2023-10-10 19.81 19.94 19.60 19.71 7.1M
2023-10-09 19.19 20.53 19.19 19.98 13.0M
2023-09-28 18.10 19.15 18.05 18.97 9.7M
2023-09-27 18.06 18.28 17.95 17.97 3.3M
2023-09-26 18.50 18.57 18.14 18.17 3.0M
2023-09-25 18.18 18.80 18.12 18.55 5.1M
2023-09-22 17.66 18.18 17.54 18.18 3.6M
2023-09-21 17.87 18.10 17.60 17.70 3.2M
2023-09-20 18.00 18.28 17.90 17.93 3.1M
2023-09-19 18.35 18.48 18.08 18.15 3.8M
2023-09-18 17.87 18.93 17.80 18.56 6.5M
2023-09-15 18.14 18.21 17.84 17.89 4.8M
2023-09-14 18.63 18.63 18.05 18.13 5.4M
2023-09-13 19.22 19.25 18.43 18.73 5.6M
2023-09-12 19.55 19.69 19.20 19.25 6.0M
2023-09-11 19.88 19.93 19.38 19.58 9.4M
2023-09-08 18.84 20.18 18.20 20.05 15.2M
2023-09-07 20.13 20.13 18.91 18.93 12.7M
2023-09-06 19.10 20.20 19.00 20.15 14.2M
2023-09-05 19.30 19.83 19.15 19.25 8.3M
2023-09-04 19.45 19.53 18.90 19.17 6.8M
2023-09-01 19.21 19.63 18.79 19.47 7.4M
2023-08-31 19.60 19.86 19.09 19.22 8.6M
2023-08-30 19.60 20.15 19.30 19.75 15.9M
2023-08-29 17.60 19.77 17.51 19.40 14.8M
2023-08-28 18.80 18.90 17.52 17.72 4.7M
2023-08-25 18.00 18.26 17.65 17.72 3.8M
2023-08-24 18.02 18.35 17.58 18.15 3.4M
2023-08-23 18.10 18.32 17.89 17.92 2.6M
2023-08-22 18.54 18.54 17.86 18.19 4.1M
2023-08-21 18.56 18.80 18.17 18.18 4.3M
2023-08-18 18.44 18.74 18.36 18.70 6.1M
2023-08-17 17.88 18.59 17.70 18.44 4.4M
2023-08-16 18.05 18.25 17.88 17.90 2.3M
2023-08-15 18.35 18.55 17.98 18.18 2.7M
2023-08-14 18.14 18.36 17.82 18.34 4.2M
2023-08-11 18.65 18.72 18.31 18.33 3.1M
2023-08-10 18.78 18.83 18.50 18.52 4.1M
2023-08-09 19.06 19.08 18.68 18.78 4.8M
2023-08-08 19.08 19.33 19.00 19.12 3.7M
2023-08-07 19.15 19.33 18.99 19.10 3.8M
2023-08-04 19.03 19.30 18.96 19.15 3.8M
2023-08-03 19.19 19.29 18.91 19.02 4.2M
2023-08-02 19.17 19.37 19.06 19.33 3.4M
2023-08-01 19.60 19.60 19.11 19.17 5.4M
2023-07-31 19.93 20.08 19.43 19.50 6.4M
2023-07-28 19.51 20.03 19.43 19.81 4.8M
2023-07-27 20.00 20.46 19.67 19.70 5.9M
2023-07-26 20.34 20.38 19.81 19.89 3.8M
2023-07-25 20.17 20.58 20.08 20.43 4.8M
2023-07-24 20.43 20.74 19.94 20.01 5.8M
2023-07-21 20.40 20.43 19.95 19.99 5.7M
2023-07-20 21.25 21.28 20.38 20.49 4.9M
2023-07-19 20.90 21.06 20.75 21.02 3.4M
2023-07-18 21.22 21.30 20.77 20.98 5.2M
2023-07-17 21.31 21.32 20.73 20.90 5.0M
2023-07-14 21.50 21.67 20.93 21.36 6.0M
2023-07-13 21.84 22.11 21.28 21.38 8.7M
2023-07-12 22.31 22.76 21.84 21.91 8.5M
2023-07-11 21.76 22.75 21.51 22.37 9.1M
2023-07-10 21.99 22.37 21.63 21.75 6.2M
2023-07-07 22.44 22.74 21.81 21.89 7.2M
2023-07-06 22.30 22.71 21.83 22.37 9.2M
2023-07-05 22.97 23.07 22.01 22.02 15.2M
2023-07-04 22.74 23.76 22.61 22.94 14.5M
2023-07-03 24.86 24.86 22.56 22.70 21.7M
2023-06-30 23.62 25.59 23.45 24.87 23.9M
2023-06-29 22.37 24.34 21.79 23.80 25.9M
2023-06-28 23.15 23.44 21.41 22.50 19.9M
2023-06-27 21.50 23.00 21.21 22.94 19.9M
2023-06-26 21.35 22.65 21.21 21.48 16.3M
2023-06-21 21.19 23.26 21.19 22.35 27.8M
2023-06-20 19.36 20.25 19.16 20.10 6.8M
2023-06-19 19.30 19.72 19.26 19.30 3.7M
2023-06-16 19.47 19.59 19.10 19.29 4.3M
2023-06-15 19.20 19.67 19.06 19.42 4.8M
2023-06-14 19.38 19.48 19.01 19.22 3.1M
2023-06-13 19.17 19.60 19.14 19.34 5.7M
2023-06-12 18.05 19.40 18.00 19.16 7.9M
2023-06-09 18.13 18.37 17.91 18.09 2.9M
2023-06-08 18.39 18.48 17.93 17.96 3.1M
2023-06-07 18.69 18.75 18.15 18.23 2.7M
2023-06-06 19.30 19.40 18.59 18.64 3.4M
2023-06-05 19.07 19.55 18.65 19.30 5.6M
2023-06-02 18.35 19.16 18.27 18.84 4.6M
2023-06-01 17.99 18.60 17.82 18.27 3.4M
2023-05-31 18.35 18.43 17.82 17.94 3.4M
2023-05-30 18.34 18.99 18.27 18.43 3.2M
2023-05-29 18.85 18.95 18.16 18.34 4.1M
2023-05-26 18.60 19.02 18.29 18.94 4.7M
2023-05-25 18.64 18.76 18.43 18.58 3.3M
2023-05-24 18.65 18.84 18.42 18.64 2.5M
2023-05-23 19.06 19.11 18.65 18.65 2.9M
2023-05-22 18.94 19.08 18.51 18.90 2.9M
2023-05-19 19.05 19.09 18.60 18.84 3.1M
2023-05-18 19.24 19.34 18.83 18.99 3.3M
2023-05-17 18.91 19.25 18.82 19.14 3.3M
2023-05-16 18.92 19.30 18.76 18.82 4.1M
2023-05-15 18.88 19.09 18.61 19.06 4.2M
2023-05-12 19.11 19.44 18.72 18.85 5.0M
2023-05-11 19.28 19.43 18.70 19.39 8.5M
2023-05-10 18.50 20.32 18.40 19.63 16.3M
2023-05-09 17.92 18.50 17.75 17.93 5.1M
2023-05-08 18.80 19.18 17.34 17.97 10.4M
2023-05-05 18.78 18.96 18.58 18.83 2.1M
2023-05-04 19.35 19.48 18.73 18.88 3.2M
2023-04-28 19.93 20.06 19.32 19.35 2.3M
2023-04-27 20.18 20.18 19.47 19.60 2.2M
2023-04-26 18.99 20.06 18.82 19.90 3.4M
2023-04-25 19.44 19.80 18.60 18.80 3.3M
2023-04-24 19.85 20.18 19.28 19.44 3.6M
2023-04-21 20.50 20.68 19.82 19.84 3.4M
2023-04-20 21.26 21.26 20.47 20.50 3.1M
2023-04-19 21.44 21.47 20.88 21.14 4.1M
2023-04-18 21.98 22.08 21.36 21.41 5.0M
2023-04-17 21.03 22.42 21.00 21.98 8.3M
2023-04-14 20.00 20.99 19.94 20.93 4.5M
2023-04-13 20.61 20.66 19.83 20.00 3.0M
2023-04-12 20.01 20.88 19.90 20.60 4.3M
2023-04-11 20.17 20.21 19.59 19.97 4.5M
2023-04-10 20.62 20.62 20.03 20.17 3.2M
2023-04-07 20.50 20.86 20.39 20.62 1.8M
2023-04-06 20.60 20.62 20.11 20.49 3.0M
2023-04-04 21.19 21.19 20.37 20.57 3.4M
2023-04-03 21.54 21.55 21.03 21.16 3.0M
2023-03-31 21.34 21.75 21.21 21.55 3.9M
2023-03-30 20.93 21.41 20.86 21.32 3.3M
2023-03-29 20.72 21.49 20.67 20.86 4.7M
2023-03-28 21.16 21.23 20.50 20.72 3.5M
2023-03-27 21.38 21.44 20.96 21.04 3.6M
2023-03-24 21.76 21.93 21.38 21.44 2.8M
2023-03-23 21.85 22.20 21.64 21.75 3.3M
2023-03-22 21.68 22.77 21.68 21.84 4.6M
2023-03-21 21.32 22.04 21.21 21.78 3.4M
2023-03-20 21.35 21.62 20.93 21.35 3.3M
2023-03-17 21.42 21.73 20.81 21.40 3.1M
2023-03-16 21.35 21.77 21.20 21.42 4.0M
2023-03-15 22.28 22.98 21.34 21.40 6.2M
2023-03-14 22.32 22.56 21.32 22.25 4.4M
2023-03-13 22.66 23.05 22.25 22.44 3.8M
2023-03-10 23.48 23.50 22.40 22.91 7.4M
2023-03-09 24.50 24.50 23.20 23.57 6.0M
2023-03-08 24.41 24.60 24.12 24.51 1.7M
2023-03-07 24.91 25.31 24.36 24.41 3.0M
2023-03-06 25.50 25.60 24.35 24.90 6.2M
2023-03-03 25.19 26.07 25.10 25.62 4.3M
2023-03-02 25.70 25.98 25.02 25.10 3.6M
2023-03-01 25.68 25.69 25.15 25.39 2.0M
2023-02-28 25.87 26.00 25.20 25.64 2.9M
2023-02-27 26.27 26.27 25.60 25.87 3.4M
2023-02-24 26.55 26.74 25.80 26.20 2.4M
2023-02-23 26.69 27.15 26.29 26.54 2.2M
2023-02-22 26.98 27.30 26.51 26.60 1.9M
2023-02-21 27.25 27.40 26.70 26.93 2.8M
2023-02-20 26.76 27.26 26.52 27.08 3.2M
2023-02-17 27.66 27.66 26.81 26.91 3.7M
2023-02-16 28.50 28.96 27.48 27.66 2.8M
2023-02-15 28.02 29.27 28.02 28.75 4.7M
2023-02-14 27.44 28.79 27.44 28.17 3.9M
2023-02-13 27.53 28.35 27.05 27.43 4.0M
2023-02-10 27.37 27.56 26.71 27.32 2.6M
2023-02-09 27.42 27.55 27.03 27.35 2.2M
2023-02-08 27.82 27.89 27.26 27.42 2.7M
2023-02-07 27.65 28.40 27.00 27.95 4.8M
2023-02-06 26.23 27.75 25.99 27.41 7.1M
2023-02-03 26.52 27.39 26.11 26.23 4.0M
2023-02-02 26.35 27.28 26.30 26.72 6.2M
2023-02-01 25.33 26.80 25.11 26.22 11.6M
2023-01-31 24.79 25.37 24.42 25.10 5.4M
2023-01-30 24.35 25.87 24.35 24.79 7.7M
2023-01-20 23.90 24.10 23.27 23.87 4.9M
2023-01-19 24.77 24.77 23.40 23.85 6.0M
2023-01-18 25.20 25.38 24.49 24.57 2.3M
2023-01-17 25.16 25.46 24.65 24.79 2.9M
2023-01-16 25.40 25.62 25.23 25.26 1.3M
2023-01-13 25.84 25.92 25.32 25.43 1.5M
2023-01-12 25.54 25.95 25.40 25.64 1.5M
2023-01-11 26.36 26.36 25.52 25.54 0.9M
2023-01-10 26.38 26.54 25.73 26.31 1.7M
2023-01-09 27.02 27.02 26.05 26.37 2.9M
2023-01-06 25.23 26.43 25.13 26.24 2.9M
2023-01-05 24.71 25.58 24.62 25.25 1.0M
2023-01-04 24.95 25.01 24.63 24.70 1.1M
2023-01-03 24.80 25.09 24.59 25.03 1.6M