Lanzhou Minbai Shareholding Group Co Ltd (600738)

600738
🏛️ 中国 →
4.97
最終更新: 2025-09-30
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
2021-12-31 6.04 6.10 6.00 6.08 6.2M
2021-12-30 6.02 6.10 6.00 6.04 6.6M
2021-12-29 6.08 6.14 6.03 6.04 5.7M
2021-12-28 6.22 6.22 6.05 6.08 9.0M
2021-12-27 6.36 6.41 6.15 6.23 14.7M
2021-12-24 6.25 6.72 6.15 6.42 20.9M
2021-12-23 6.40 6.88 6.34 6.46 29.0M
2021-12-22 6.30 6.58 6.17 6.42 22.9M
2021-12-21 6.03 6.27 6.01 6.24 12.6M
2021-12-20 5.94 6.08 5.91 6.04 6.0M
2021-12-17 5.86 6.15 5.79 5.97 6.3M
2021-12-16 5.89 5.92 5.84 5.87 3.5M
2021-12-15 5.91 5.92 5.83 5.88 3.0M
2021-12-14 5.90 5.93 5.83 5.91 4.3M
2021-12-13 6.12 6.19 5.87 5.89 8.1M
2021-12-10 5.82 5.87 5.76 5.85 3.4M
2021-12-09 5.71 5.83 5.63 5.82 5.2M
2021-12-08 5.60 5.69 5.60 5.68 2.6M
2021-12-07 5.63 5.67 5.51 5.62 3.3M
2021-12-06 5.75 5.75 5.58 5.59 5.4M
2021-12-03 5.74 5.77 5.66 5.75 3.8M
2021-12-02 5.94 5.94 5.72 5.74 5.1M
2021-12-01 5.85 5.93 5.83 5.93 3.0M
2021-11-30 5.83 5.94 5.81 5.87 3.2M
2021-11-29 5.86 5.92 5.76 5.82 5.3M
2021-11-26 5.99 6.00 5.92 5.92 3.5M
2021-11-25 6.03 6.04 5.96 5.98 3.6M
2021-11-24 6.04 6.11 6.00 6.02 5.0M
2021-11-23 6.14 6.18 6.03 6.06 6.2M
2021-11-22 6.32 6.38 6.12 6.14 8.8M
2021-11-19 6.30 6.37 6.20 6.32 8.2M
2021-11-18 6.43 6.59 6.28 6.31 14.6M
2021-11-17 6.10 6.60 6.10 6.42 21.0M
2021-11-16 5.96 6.11 5.93 6.00 6.1M
2021-11-15 5.86 6.01 5.86 5.96 4.8M
2021-11-12 5.90 5.93 5.80 5.84 5.2M
2021-11-11 5.96 6.01 5.82 5.89 4.2M
2021-11-10 6.05 6.07 5.90 5.97 3.9M
2021-11-09 6.10 6.14 5.99 6.05 3.6M
2021-11-08 6.11 6.13 6.05 6.10 3.3M
2021-11-05 6.09 6.21 6.02 6.12 6.8M
2021-11-04 6.03 6.25 6.01 6.09 6.2M
2021-11-03 6.12 6.17 5.95 5.99 5.4M
2021-11-02 6.19 6.21 6.03 6.10 6.4M
2021-11-01 6.25 6.28 6.15 6.18 8.1M
2021-10-29 6.11 6.33 6.10 6.24 9.8M
2021-10-28 6.10 6.21 6.03 6.14 7.1M
2021-10-27 6.19 6.26 6.05 6.11 6.9M
2021-10-26 6.18 6.28 6.10 6.18 9.7M
2021-10-25 5.84 6.21 5.83 6.18 13.6M
2021-10-22 5.83 5.92 5.82 5.84 4.6M
2021-10-21 5.94 5.94 5.82 5.83 5.2M
2021-10-20 5.84 5.98 5.81 5.90 8.4M
2021-10-19 5.76 5.88 5.72 5.81 9.4M
2021-10-18 5.45 5.82 5.37 5.76 10.8M
2021-10-15 5.35 5.47 5.31 5.44 3.3M
2021-10-14 5.38 5.42 5.31 5.38 2.4M
2021-10-13 5.36 5.44 5.28 5.38 2.6M
2021-10-12 5.48 5.48 5.34 5.36 3.2M
2021-10-11 5.52 5.54 5.48 5.52 2.5M
2021-10-08 5.48 5.55 5.44 5.51 3.2M
2021-09-30 5.43 5.49 5.35 5.46 2.1M
2021-09-29 5.52 5.53 5.37 5.38 2.4M
2021-09-28 5.41 5.54 5.26 5.48 5.0M
2021-09-27 5.56 5.56 5.39 5.41 4.4M
2021-09-24 5.64 5.66 5.54 5.55 3.4M
2021-09-23 5.62 5.68 5.60 5.64 4.0M
2021-09-22 5.59 5.68 5.51 5.64 4.5M
2021-09-17 5.62 5.65 5.52 5.62 4.6M
2021-09-16 5.61 5.72 5.59 5.64 5.7M
2021-09-15 5.64 5.66 5.58 5.60 4.9M
2021-09-14 5.80 5.83 5.65 5.67 6.0M
2021-09-13 5.78 5.82 5.75 5.80 4.5M
2021-09-10 5.82 5.85 5.77 5.78 4.4M
2021-09-09 5.87 5.88 5.80 5.84 4.2M
2021-09-08 5.80 5.86 5.79 5.86 5.4M
2021-09-07 5.84 5.84 5.75 5.81 5.6M
2021-09-06 5.77 5.89 5.74 5.84 6.4M
2021-09-03 5.62 5.82 5.58 5.73 9.2M
2021-09-02 5.63 5.65 5.57 5.59 7.7M
2021-09-01 5.78 5.78 5.59 5.60 8.7M
2021-08-31 5.80 5.89 5.70 5.78 6.1M
2021-08-30 5.88 5.88 5.70 5.72 7.3M
2021-08-27 5.90 5.96 5.68 5.88 7.3M
2021-08-26 5.89 5.93 5.85 5.88 5.5M
2021-08-25 5.88 5.94 5.84 5.89 5.1M
2021-08-24 6.03 6.06 5.87 5.88 9.4M
2021-08-23 5.91 6.04 5.90 6.02 5.0M
2021-08-20 5.99 6.00 5.85 5.89 5.1M
2021-08-19 6.00 6.07 5.96 5.99 4.1M
2021-08-18 6.09 6.09 5.96 6.00 6.0M
2021-08-17 6.12 6.20 6.05 6.08 7.1M
2021-08-16 6.11 6.21 6.08 6.14 4.4M
2021-08-13 6.20 6.25 6.13 6.14 5.5M
2021-08-12 6.12 6.38 6.10 6.23 9.9M
2021-08-11 6.20 6.20 6.08 6.10 7.7M
2021-08-10 6.21 6.26 6.14 6.20 5.3M
2021-08-09 6.12 6.19 6.12 6.18 4.9M
2021-08-06 6.10 6.25 6.05 6.19 5.6M
2021-08-05 6.27 6.35 6.08 6.11 8.5M
2021-08-04 6.37 6.41 6.27 6.33 7.7M
2021-08-03 6.56 6.59 6.35 6.42 9.4M
2021-08-02 6.25 6.65 6.22 6.52 14.0M
2021-07-30 6.32 6.39 6.23 6.27 8.4M
2021-07-29 6.30 6.52 6.30 6.40 10.0M
2021-07-28 6.46 6.47 5.98 6.23 12.0M
2021-07-27 6.55 6.63 6.41 6.46 13.1M
2021-07-26 6.36 6.68 6.29 6.59 20.2M
2021-07-23 6.28 6.40 6.26 6.36 15.4M
2021-07-22 6.37 6.45 6.22 6.31 28.5M
2021-07-21 6.01 6.61 6.01 6.61 34.6M
2021-07-20 6.00 6.05 5.98 6.01 4.5M
2021-07-19 5.96 6.08 5.96 6.06 5.7M
2021-07-16 6.08 6.10 5.98 6.00 9.1M
2021-07-15 6.19 6.23 6.03 6.06 8.5M
2021-07-14 6.29 6.29 6.17 6.19 7.3M
2021-07-13 6.21 6.33 6.18 6.29 11.0M
2021-07-12 6.03 6.35 6.03 6.25 20.1M
2021-07-09 5.90 6.08 5.84 6.05 12.2M
2021-07-08 6.01 6.04 5.85 5.88 12.7M
2021-07-07 6.00 6.05 5.96 6.01 8.8M
2021-07-06 6.03 6.11 5.96 6.03 10.5M
2021-07-05 6.01 6.13 6.01 6.04 11.3M
2021-07-02 6.13 6.13 6.02 6.05 13.0M
2021-07-01 6.16 6.30 6.11 6.17 21.2M
2021-06-30 6.16 6.17 6.03 6.11 12.2M
2021-06-29 6.29 6.30 6.10 6.15 15.7M
2021-06-28 6.37 6.39 6.28 6.28 12.4M
2021-06-25 6.43 6.45 6.24 6.32 20.3M
2021-06-24 6.97 6.97 6.42 6.43 30.0M
2021-06-23 7.23 7.27 6.82 6.96 33.0M
2021-06-22 7.51 7.55 7.27 7.37 16.0M
2021-06-21 7.33 7.60 7.17 7.42 20.5M
2021-06-18 7.77 7.77 7.27 7.31 27.7M
2021-06-17 7.79 8.05 7.69 7.79 11.9M
2021-06-16 8.04 8.08 7.60 7.77 19.0M
2021-06-15 8.09 8.20 7.80 8.11 16.0M
2021-06-11 8.42 8.65 8.03 8.09 21.1M
2021-06-10 8.49 8.68 8.35 8.42 17.5M
2021-06-09 8.77 8.89 8.33 8.47 24.6M
2021-06-08 9.14 9.25 8.80 8.82 19.9M
2021-06-07 9.00 9.44 8.85 9.08 31.0M
2021-06-04 8.54 9.35 8.40 9.25 43.6M
2021-06-03 8.66 8.99 8.50 8.59 25.0M
2021-06-02 9.11 9.32 8.66 8.78 49.3M
2021-06-01 8.63 9.68 8.52 9.38 69.0M
2021-05-31 8.50 9.28 7.88 8.90 77.9M
2021-05-28 8.01 8.71 7.73 8.44 60.3M
2021-05-27 7.19 7.92 6.91 7.92 40.9M
2021-05-26 6.91 7.37 6.78 7.20 36.0M
2021-05-25 7.81 7.88 6.98 6.98 23.3M
2021-05-24 7.98 8.55 7.64 7.76 45.2M
2021-05-21 7.48 8.18 7.45 8.05 34.0M
2021-05-20 7.43 7.61 7.35 7.44 10.9M
2021-05-19 7.52 7.59 7.41 7.46 7.7M
2021-05-18 7.49 7.50 7.32 7.50 10.4M
2021-05-17 7.44 7.58 7.22 7.44 14.6M
2021-05-14 7.53 7.75 7.42 7.47 15.3M
2021-05-13 7.39 7.53 7.30 7.47 15.0M
2021-05-12 7.15 7.57 7.03 7.47 19.1M
2021-05-11 6.76 7.18 6.75 7.13 18.7M
2021-05-10 6.79 6.87 6.72 6.84 9.7M
2021-05-07 6.66 6.86 6.66 6.80 12.1M
2021-05-06 6.40 6.73 6.39 6.67 10.2M
2021-04-30 6.34 6.47 6.30 6.44 9.7M
2021-04-29 6.21 6.36 6.17 6.29 5.4M
2021-04-28 6.08 6.27 5.82 6.23 6.3M
2021-04-27 6.11 6.13 6.05 6.08 3.4M
2021-04-26 6.14 6.24 6.07 6.10 6.0M
2021-04-23 6.25 6.25 6.10 6.17 6.5M
2021-04-22 6.12 6.29 6.05 6.24 7.3M
2021-04-21 6.04 6.17 5.99 6.08 5.1M
2021-04-20 6.03 6.11 5.99 6.04 4.1M
2021-04-19 5.81 6.08 5.75 6.04 7.5M
2021-04-16 5.96 5.96 5.76 5.81 8.8M
2021-04-15 6.05 6.05 5.94 5.95 6.1M
2021-04-14 6.00 6.11 5.94 6.05 4.0M
2021-04-13 6.05 6.08 5.98 6.00 3.3M
2021-04-12 6.27 6.29 6.05 6.06 4.5M
2021-04-09 6.15 6.31 6.12 6.26 5.0M
2021-04-08 6.14 6.31 6.11 6.16 4.8M
2021-04-07 6.10 6.19 6.02 6.14 4.7M
2021-04-06 6.04 6.15 6.04 6.07 3.9M
2021-04-02 6.16 6.16 6.03 6.09 3.7M
2021-04-01 6.25 6.25 6.09 6.12 3.4M
2021-03-31 6.24 6.38 6.16 6.22 6.2M
2021-03-30 6.05 6.39 5.92 6.31 15.1M
2021-03-29 6.25 6.26 6.02 6.05 11.2M
2021-03-26 6.30 6.35 6.10 6.24 14.7M
2021-03-25 6.30 6.40 6.26 6.27 6.3M
2021-03-24 6.43 6.47 6.29 6.36 6.7M
2021-03-23 6.49 6.60 6.35 6.44 11.0M
2021-03-22 6.54 6.57 6.45 6.48 5.2M
2021-03-19 6.50 6.57 6.35 6.49 7.4M
2021-03-18 6.80 6.87 6.50 6.54 11.7M
2021-03-17 6.88 6.95 6.82 6.82 4.4M
2021-03-16 6.91 6.97 6.81 6.88 6.3M
2021-03-15 7.13 7.17 6.85 6.88 12.1M
2021-03-12 7.13 7.25 7.07 7.13 15.1M
2021-03-11 7.21 7.27 7.00 7.06 14.6M
2021-03-10 6.93 7.23 6.88 7.19 22.2M
2021-03-09 6.76 7.10 6.68 6.95 15.9M
2021-03-08 7.06 7.14 6.73 6.79 13.0M
2021-03-05 6.80 7.07 6.74 6.99 13.0M
2021-03-04 6.99 7.04 6.78 6.81 7.5M
2021-03-03 6.85 7.08 6.71 7.00 10.7M
2021-03-02 6.97 7.05 6.78 6.82 9.6M
2021-03-01 7.11 7.21 6.97 6.98 11.3M
2021-02-26 7.10 7.22 6.50 7.13 21.9M
2021-02-25 7.01 7.32 6.92 7.22 19.0M
2021-02-24 7.35 7.35 6.85 7.04 18.1M
2021-02-23 7.07 7.37 7.01 7.24 22.2M
2021-02-22 6.88 7.28 6.87 7.21 30.6M
2021-02-19 6.89 6.93 6.76 6.91 11.7M
2021-02-18 6.70 6.90 6.60 6.88 15.4M
2021-02-10 6.52 6.80 6.40 6.66 11.6M
2021-02-09 6.45 6.58 6.34 6.39 6.8M
2021-02-08 6.33 6.58 6.12 6.52 9.5M
2021-02-05 6.23 6.48 6.20 6.30 4.6M
2021-02-04 6.30 6.34 6.12 6.28 5.6M
2021-02-03 6.47 6.55 6.31 6.32 5.5M
2021-02-02 6.43 6.55 6.33 6.44 6.4M
2021-02-01 6.23 6.59 6.15 6.39 11.7M
2021-01-29 6.47 6.54 6.18 6.18 10.1M
2021-01-28 6.27 6.80 6.25 6.48 9.1M
2021-01-27 6.58 6.65 6.29 6.34 8.2M
2021-01-26 6.78 6.78 6.45 6.63 10.4M
2021-01-25 7.30 7.43 6.49 6.78 21.8M
2021-01-22 7.16 7.30 7.06 7.21 14.2M
2021-01-21 6.98 7.28 6.98 7.16 16.5M
2021-01-20 6.90 7.12 6.82 6.98 11.0M
2021-01-19 6.58 7.20 6.57 6.95 20.7M
2021-01-18 6.40 6.68 6.25 6.61 14.9M
2021-01-15 6.39 6.45 6.17 6.40 10.1M
2021-01-14 6.54 6.58 6.37 6.39 7.4M
2021-01-13 6.49 6.66 6.25 6.54 9.9M
2021-01-12 6.60 6.69 6.45 6.50 8.6M
2021-01-11 6.68 6.77 6.48 6.66 12.8M
2021-01-08 6.71 6.82 6.64 6.75 15.0M
2021-01-07 6.37 6.73 6.28 6.71 23.9M
2021-01-06 6.27 6.54 6.10 6.40 16.3M
2021-01-05 6.37 6.37 5.97 6.25 14.8M
2021-01-04 6.42 6.44 6.30 6.33 6.9M