Lung Ming Green Energy Technology Engineering Co Ltd

3018
🏛️ 中国台湾 →
13.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-11-16 7.38 7.38 7.38 7.38 0.2M
2022-11-15 8.53 8.61 8.15 8.19 0.1M
2022-11-14 8.55 9.45 8.55 8.61 0.1M
2022-11-11 8.80 8.80 8.51 8.63 0.1M
2022-11-10 8.78 8.78 8.43 8.62 0.0M
2022-11-09 8.05 8.80 8.05 8.80 0.1M
2022-11-08 8.00 8.03 8.00 8.00 0.1M
2022-11-07 8.00 8.01 8.00 8.00 0.0M
2022-11-04 7.95 8.02 7.95 8.00 0.0M
2022-11-03 8.00 8.01 7.98 8.00 0.0M
2022-11-02 7.94 8.00 7.94 7.97 0.0M
2022-11-01 7.85 8.00 7.85 7.94 0.0M
2022-10-31 8.00 8.10 8.00 8.00 0.0M
2022-10-28 8.03 8.20 7.90 8.00 0.0M
2022-10-27 8.11 8.11 7.99 8.03 0.0M
2022-10-26 8.66 8.66 8.09 8.10 0.0M
2022-10-25 8.50 8.66 7.98 8.66 0.2M
2022-10-24 8.63 8.63 8.45 8.46 0.1M
2022-10-21 8.80 8.80 8.61 8.63 0.0M
2022-10-20 8.88 8.88 8.60 8.78 0.0M
2022-10-19 8.88 8.90 8.88 8.90 0.0M
2022-10-18 8.86 8.98 8.81 8.88 0.0M
2022-10-17 8.72 9.08 8.71 8.99 0.0M
2022-10-14 9.00 9.49 9.00 9.09 0.0M
2022-10-13 9.30 9.30 9.00 9.00 0.0M
2022-10-12 9.00 9.30 8.60 9.30 0.0M
2022-10-11 9.08 9.08 8.99 9.00 0.0M
2022-10-07 9.25 9.25 9.24 9.24 0.0M
2022-10-06 9.12 9.30 9.12 9.20 0.0M
2022-10-05 9.08 9.11 9.03 9.11 0.0M
2022-10-04 9.01 9.54 9.01 9.16 0.0M
2022-10-03 9.01 9.01 8.99 8.99 0.0M
2022-09-30 9.00 9.20 8.94 9.01 0.0M
2022-09-29 9.00 9.25 8.80 9.10 0.1M
2022-09-28 9.39 9.39 8.99 8.99 0.1M
2022-09-27 9.13 9.26 9.13 9.17 0.1M
2022-09-26 9.80 9.80 9.46 9.50 0.1M
2022-09-23 10.00 10.00 9.80 9.81 0.0M
2022-09-22 9.61 10.00 9.61 9.99 0.0M
2022-09-21 9.95 9.95 9.67 9.89 0.1M
2022-09-20 10.05 10.10 9.94 9.95 0.2M
2022-09-19 10.35 10.35 10.00 10.10 0.4M
2022-09-16 10.45 10.45 10.15 10.30 0.1M
2022-09-15 10.45 10.50 10.40 10.45 0.1M
2022-09-14 10.20 10.40 10.20 10.40 0.2M
2022-09-13 9.99 10.25 9.92 10.20 0.2M
2022-09-12 10.05 10.15 9.97 10.15 0.1M
2022-09-08 10.30 10.30 10.00 10.20 0.0M
2022-09-07 10.35 10.35 10.20 10.30 0.0M
2022-09-06 10.20 10.20 9.98 10.20 0.0M
2022-09-05 10.20 10.30 10.00 10.30 0.1M
2022-09-02 10.20 10.25 10.10 10.20 0.0M
2022-09-01 10.30 10.30 10.10 10.20 0.0M
2022-08-31 10.30 10.35 10.20 10.20 0.0M
2022-08-30 10.50 10.50 10.20 10.30 0.1M
2022-08-29 10.60 10.60 10.45 10.50 0.0M
2022-08-26 10.55 10.60 10.40 10.60 0.1M
2022-08-25 10.25 10.70 10.20 10.55 0.1M
2022-08-24 10.40 10.40 10.10 10.15 0.1M
2022-08-23 10.00 10.40 10.00 10.40 0.2M
2022-08-22 10.40 10.45 10.10 10.45 0.1M
2022-08-19 10.80 10.80 9.90 10.45 0.6M
2022-08-18 10.70 10.75 10.55 10.75 0.1M
2022-08-17 10.50 10.75 10.40 10.70 0.3M
2022-08-16 10.70 10.75 10.40 10.50 0.1M
2022-08-15 10.30 10.50 10.20 10.45 0.2M
2022-08-12 10.40 10.60 10.40 10.55 0.0M
2022-08-11 10.60 10.75 10.45 10.60 0.1M
2022-08-10 10.75 10.80 10.70 10.80 0.0M
2022-08-09 10.70 10.80 10.65 10.80 0.0M
2022-08-08 10.90 10.90 10.80 10.85 0.0M
2022-08-05 10.40 11.00 10.40 10.95 0.1M
2022-08-04 10.65 10.75 10.60 10.75 0.0M
2022-08-03 10.75 10.80 10.75 10.80 0.0M
2022-08-02 10.90 10.90 10.45 10.75 0.0M
2022-08-01 10.80 10.90 10.65 10.90 0.0M
2022-07-29 10.95 10.95 10.20 10.85 0.1M
2022-07-28 10.95 10.95 10.75 10.95 0.1M
2022-07-27 10.75 10.95 10.65 10.95 0.0M
2022-07-26 11.00 11.00 10.75 10.75 0.0M
2022-07-25 10.65 11.00 10.65 11.00 0.1M
2022-07-22 11.30 11.30 10.95 11.00 0.0M
2022-07-21 11.10 11.10 10.90 11.10 0.0M
2022-07-20 10.60 11.30 10.60 10.90 0.1M
2022-07-19 10.50 10.85 10.50 10.60 0.0M
2022-07-18 10.00 10.50 9.84 10.50 0.1M
2022-07-15 9.78 10.10 9.50 10.10 0.1M
2022-07-14 9.03 9.93 9.01 9.89 0.2M
2022-07-13 9.30 9.30 9.00 9.03 0.3M
2022-07-12 9.30 9.41 9.02 9.03 0.4M
2022-07-11 10.15 10.35 9.50 9.50 0.2M
2022-07-08 10.40 10.40 10.10 10.30 0.1M
2022-07-07 10.25 10.40 10.05 10.40 0.1M
2022-07-06 10.50 10.50 10.15 10.25 0.1M
2022-07-05 10.85 11.05 10.00 10.60 0.2M
2022-07-04 11.75 11.75 10.85 10.85 0.4M
2022-07-01 11.75 11.80 11.05 11.75 0.1M
2022-06-30 11.85 12.10 11.50 12.00 0.1M
2022-06-29 11.75 12.00 11.50 12.00 0.1M
2022-06-28 12.00 12.00 11.85 11.90 0.1M
2022-06-27 12.05 12.15 12.00 12.00 0.1M
2022-06-24 12.15 12.15 12.05 12.05 0.0M
2022-06-23 12.15 12.20 11.50 12.15 0.1M
2022-06-22 12.45 12.45 12.10 12.15 0.1M
2022-06-21 12.25 12.45 12.25 12.45 0.1M
2022-06-20 12.60 12.60 12.15 12.20 0.1M
2022-06-17 12.50 12.50 12.40 12.45 0.1M
2022-06-16 12.45 12.60 12.45 12.50 0.3M
2022-06-15 12.50 12.60 12.40 12.50 0.1M
2022-06-14 12.55 12.55 12.40 12.45 0.1M
2022-06-13 13.00 13.00 12.55 12.55 0.4M
2022-06-10 13.05 13.30 12.60 13.00 0.5M
2022-06-09 13.50 13.55 13.00 13.20 0.1M
2022-06-08 14.10 14.10 13.50 13.65 0.2M
2022-06-07 13.85 14.50 13.80 14.10 0.3M
2022-06-06 12.80 14.00 12.80 14.00 0.3M
2022-06-02 12.60 12.80 12.30 12.75 0.6M
2022-06-01 12.55 12.90 12.45 12.70 0.5M
2022-05-31 12.60 12.65 12.30 12.55 0.2M
2022-05-30 12.95 13.20 12.50 12.60 0.2M
2022-05-27 12.20 12.60 12.20 12.35 0.3M
2022-05-26 12.45 12.45 12.30 12.30 0.3M
2022-05-25 12.50 12.60 12.10 12.55 0.5M
2022-05-24 12.60 12.80 12.30 12.60 0.6M
2022-05-23 12.65 13.35 12.30 12.65 0.7M
2022-05-20 12.75 13.05 12.45 12.65 0.9M
2022-05-19 12.90 12.95 12.55 12.75 0.4M
2022-05-18 13.00 13.20 12.65 13.00 0.4M
2022-05-17 12.80 13.05 12.30 13.00 0.4M
2022-05-16 14.50 14.50 12.60 13.00 1.0M
2022-05-13 14.85 14.95 13.55 14.00 0.3M
2022-05-12 14.80 15.25 14.80 14.85 0.1M
2022-05-11 15.30 15.65 14.85 14.85 0.8M
2022-05-10 16.60 16.60 16.50 16.50 0.0M
2022-05-09 16.70 17.00 16.35 16.80 0.0M
2022-05-06 16.65 17.00 16.55 16.95 0.0M
2022-05-05 17.30 17.35 16.55 17.20 0.1M
2022-05-04 17.60 17.60 17.05 17.40 0.0M
2022-05-03 17.50 17.95 17.05 17.75 0.0M
2022-04-29 17.85 18.15 16.50 18.00 0.0M
2022-04-28 17.50 17.90 17.50 17.85 0.0M
2022-04-26 17.20 18.70 17.20 17.55 0.0M
2022-04-22 17.75 18.45 16.65 18.45 0.1M
2022-04-21 18.20 18.50 18.20 18.50 0.0M
2022-04-20 18.60 19.00 18.15 18.45 0.0M
2022-04-19 19.00 19.00 18.50 18.50 0.1M
2022-04-18 19.20 19.60 18.85 18.90 0.2M
2022-04-15 19.40 19.40 18.85 19.15 0.4M
2022-04-14 18.95 19.50 18.50 18.95 0.7M
2022-04-13 18.00 19.60 17.90 18.40 0.8M
2022-04-12 16.20 18.10 16.15 18.00 0.5M
2022-04-11 15.40 16.95 15.35 16.70 0.5M
2022-04-08 14.00 16.65 14.00 16.30 1.4M
2022-04-07 15.15 15.15 15.15 15.15 1.2M
2022-04-06 16.80 16.80 16.80 16.80 0.5M
2022-04-01 19.65 19.65 18.60 18.65 1.0M
2022-03-31 20.25 20.25 19.85 20.00 0.2M
2022-03-30 20.10 20.25 19.85 20.10 0.2M
2022-03-29 21.00 21.00 19.80 20.10 0.4M
2022-03-28 20.25 20.40 20.00 20.30 0.2M
2022-03-25 21.30 21.30 20.10 20.90 0.4M
2022-03-24 21.00 21.30 20.75 21.30 0.2M
2022-03-23 21.50 21.80 20.70 21.00 0.8M
2022-03-22 22.00 22.00 21.50 21.50 1.6M
2022-03-21 20.90 22.20 20.90 21.90 2.0M
2022-03-18 20.35 20.70 20.00 20.50 0.5M
2022-03-17 19.80 20.50 19.60 20.40 0.6M
2022-03-16 19.70 20.00 19.35 19.55 0.4M
2022-03-15 20.00 20.00 19.30 19.65 0.2M
2022-03-14 20.00 20.50 19.50 20.00 1.2M
2022-03-11 20.40 20.40 19.80 20.00 0.3M
2022-03-10 19.80 20.90 19.80 20.30 1.6M
2022-03-09 18.15 19.80 18.15 19.80 1.4M
2022-03-08 19.00 19.10 17.85 18.00 0.6M
2022-03-07 19.70 19.70 18.95 19.15 0.5M
2022-03-04 19.05 20.00 19.00 19.75 1.1M
2022-03-03 19.55 19.60 19.00 19.05 0.7M
2022-03-02 19.75 19.75 19.30 19.55 0.7M
2022-03-01 19.55 20.00 18.85 19.50 2.0M
2022-02-25 18.00 19.35 17.80 19.35 1.7M
2022-02-24 18.50 18.50 17.10 17.60 0.5M
2022-02-23 18.50 18.90 18.45 18.50 0.7M
2022-02-22 18.00 18.95 18.00 18.45 1.4M
2022-02-21 16.80 18.10 16.80 18.00 0.3M
2022-02-18 16.50 17.05 16.50 16.85 0.4M
2022-02-17 17.20 17.20 16.85 17.05 0.1M
2022-02-16 17.50 17.50 16.95 17.05 0.1M
2022-02-15 16.30 16.75 16.30 16.65 0.4M
2022-02-14 16.70 16.70 16.30 16.30 0.1M
2022-02-11 17.00 17.00 16.70 16.70 0.1M
2022-02-10 17.05 17.05 16.80 16.85 0.4M
2022-02-09 17.00 17.00 16.75 17.00 0.1M
2022-02-08 17.20 17.20 16.85 17.00 0.1M
2022-02-07 16.40 16.70 16.15 16.70 0.1M
2022-01-26 16.45 16.50 16.15 16.40 0.1M
2022-01-25 16.55 16.55 16.20 16.45 0.1M
2022-01-24 16.80 16.80 16.15 16.75 0.1M
2022-01-21 17.35 17.35 16.80 16.80 0.2M
2022-01-20 17.80 17.80 17.15 17.35 0.2M
2022-01-19 17.45 17.60 17.40 17.60 0.1M
2022-01-18 17.15 17.70 17.15 17.40 0.1M
2022-01-17 16.65 17.30 16.60 17.15 0.2M
2022-01-14 17.20 17.20 16.50 16.65 0.3M
2022-01-13 17.25 17.60 17.05 17.20 0.2M
2022-01-12 17.40 17.90 17.30 17.45 0.2M
2022-01-11 17.55 17.75 17.20 17.30 0.4M
2022-01-10 17.55 18.05 17.55 17.90 0.3M
2022-01-07 18.00 18.90 18.00 18.30 0.4M
2022-01-06 18.30 19.20 18.05 18.90 0.5M
2022-01-05 18.90 19.00 18.30 18.30 0.4M
2022-01-04 19.65 19.70 18.40 19.15 1.1M
2022-01-03 20.50 20.50 19.80 19.85 0.4M