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
2023-12-29 5.24 5.35 5.22 5.32 11.8M
2023-12-28 5.28 5.31 5.22 5.26 13.3M
2023-12-27 5.24 5.30 5.15 5.27 8.5M
2023-12-26 5.32 5.36 5.22 5.23 8.6M
2023-12-25 5.40 5.47 5.25 5.34 12.6M
2023-12-22 5.64 5.65 5.47 5.52 13.7M
2023-12-21 5.54 5.69 5.46 5.65 14.1M
2023-12-20 5.76 5.80 5.52 5.55 14.0M
2023-12-19 5.82 5.89 5.64 5.76 16.9M
2023-12-18 5.99 6.06 5.79 5.84 17.4M
2023-12-15 5.89 6.09 5.89 6.04 18.8M
2023-12-14 6.04 6.13 5.89 5.90 21.6M
2023-12-13 6.07 6.31 6.03 6.05 34.1M
2023-12-12 5.90 5.99 5.88 5.95 11.9M
2023-12-11 5.75 5.88 5.72 5.87 14.8M
2023-12-08 6.00 6.00 5.75 5.76 25.5M
2023-12-07 6.04 6.06 5.93 6.03 18.6M
2023-12-06 6.06 6.15 5.92 6.04 25.4M
2023-12-05 6.20 6.21 5.97 5.97 25.6M
2023-12-04 6.16 6.32 6.10 6.22 34.8M
2023-12-01 5.99 6.30 5.99 6.20 38.6M
2023-11-30 6.00 6.10 5.99 6.03 19.6M
2023-11-29 5.98 6.15 5.91 6.00 17.9M
2023-11-28 5.92 6.20 5.81 6.03 26.2M
2023-11-27 6.06 6.10 5.86 5.96 31.4M
2023-11-24 6.14 6.32 6.03 6.15 35.5M
2023-11-23 6.16 6.29 6.03 6.11 45.7M
2023-11-22 6.16 6.49 6.11 6.35 70.6M
2023-11-21 6.17 6.56 6.07 6.29 76.9M
2023-11-20 5.89 6.33 5.85 6.15 75.9M
2023-11-17 6.80 6.80 6.16 6.21 115.3M
2023-11-16 5.62 6.18 5.57 6.18 60.3M
2023-11-15 5.65 5.68 5.61 5.62 13.4M
2023-11-14 5.63 5.75 5.51 5.69 25.2M
2023-11-13 5.62 5.72 5.61 5.66 18.8M
2023-11-10 5.61 5.67 5.56 5.65 20.6M
2023-11-09 5.81 5.88 5.63 5.72 78.6M
2023-11-08 5.61 6.30 5.58 6.25 96.2M
2023-11-07 5.99 6.19 5.55 5.73 36.7M
2023-11-06 5.40 5.65 5.38 5.65 13.8M
2023-11-03 5.41 5.41 5.36 5.37 3.2M
2023-11-02 5.40 5.44 5.35 5.38 3.4M
2023-11-01 5.38 5.47 5.38 5.42 3.0M
2023-10-31 5.38 5.45 5.36 5.43 3.9M
2023-10-30 5.36 5.41 5.31 5.38 3.8M
2023-10-27 5.31 5.38 5.27 5.36 3.7M
2023-10-26 5.28 5.32 5.21 5.30 3.9M
2023-10-25 5.16 5.31 5.13 5.31 4.6M
2023-10-24 5.15 5.23 5.12 5.15 5.5M
2023-10-23 5.24 5.24 5.12 5.13 5.5M
2023-10-20 5.27 5.29 5.21 5.24 3.0M
2023-10-19 5.30 5.35 5.23 5.27 3.6M
2023-10-18 5.33 5.36 5.26 5.30 4.8M
2023-10-17 5.35 5.36 5.28 5.32 2.9M
2023-10-16 5.40 5.41 5.31 5.35 2.7M
2023-10-13 5.43 5.44 5.38 5.39 2.3M
2023-10-12 5.43 5.45 5.39 5.43 3.3M
2023-10-11 5.49 5.50 5.38 5.42 3.8M
2023-10-10 5.50 5.52 5.46 5.49 3.0M
2023-10-09 5.58 5.58 5.45 5.48 4.8M
2023-09-28 5.62 5.64 5.55 5.59 3.8M
2023-09-27 5.59 5.66 5.59 5.60 4.8M
2023-09-26 5.62 5.68 5.60 5.62 2.9M
2023-09-25 5.67 5.71 5.61 5.62 3.0M
2023-09-22 5.56 5.71 5.53 5.67 7.1M
2023-09-21 5.49 5.61 5.49 5.55 4.9M
2023-09-20 5.58 5.61 5.49 5.51 7.1M
2023-09-19 5.82 5.84 5.52 5.58 19.0M
2023-09-18 5.73 6.03 5.67 5.91 17.1M
2023-09-15 5.65 5.78 5.62 5.73 5.4M
2023-09-14 5.66 5.68 5.61 5.64 3.0M
2023-09-13 5.68 5.71 5.59 5.69 3.5M
2023-09-12 5.69 5.71 5.66 5.68 3.4M
2023-09-11 5.67 5.78 5.65 5.72 5.5M
2023-09-08 5.64 5.70 5.64 5.67 2.9M
2023-09-07 5.68 5.74 5.64 5.66 4.1M
2023-09-06 5.70 5.76 5.66 5.74 3.6M
2023-09-05 5.78 5.79 5.70 5.72 6.4M
2023-09-04 5.74 5.83 5.72 5.78 6.6M
2023-09-01 5.71 5.78 5.69 5.76 7.6M
2023-08-31 5.75 5.84 5.69 5.71 12.2M
2023-08-30 5.78 5.89 5.71 5.74 11.2M
2023-08-29 5.63 5.83 5.62 5.81 17.5M
2023-08-28 5.83 5.98 5.62 5.64 15.6M
2023-08-25 5.60 5.79 5.52 5.63 12.3M
2023-08-24 5.50 5.67 5.46 5.62 6.9M
2023-08-23 5.48 5.64 5.43 5.54 6.8M
2023-08-22 5.55 5.65 5.43 5.49 6.1M
2023-08-21 5.55 5.71 5.53 5.54 5.5M
2023-08-18 5.70 5.74 5.56 5.57 6.8M
2023-08-17 5.51 5.73 5.43 5.71 10.6M
2023-08-16 5.47 5.56 5.43 5.51 6.2M
2023-08-15 5.51 5.56 5.45 5.46 4.8M
2023-08-14 5.45 5.56 5.43 5.53 5.8M
2023-08-11 5.58 5.63 5.47 5.47 5.1M
2023-08-10 5.52 5.62 5.49 5.56 4.6M
2023-08-09 5.57 5.57 5.49 5.51 3.9M
2023-08-08 5.65 5.66 5.56 5.58 4.8M
2023-08-07 5.70 5.73 5.63 5.64 6.3M
2023-08-04 5.82 5.88 5.74 5.74 6.4M
2023-08-03 5.81 5.86 5.78 5.82 4.8M
2023-08-02 5.86 5.88 5.74 5.86 8.2M
2023-08-01 5.89 6.10 5.79 5.82 14.3M
2023-07-31 5.78 5.93 5.72 5.93 13.5M
2023-07-28 5.65 5.89 5.62 5.81 12.2M
2023-07-27 5.72 5.74 5.66 5.67 4.8M
2023-07-26 5.74 5.74 5.63 5.72 7.1M
2023-07-25 5.73 5.77 5.68 5.72 8.6M
2023-07-24 5.77 5.80 5.67 5.69 12.9M
2023-07-21 5.91 6.00 5.79 5.82 10.7M
2023-07-20 5.93 6.00 5.86 5.86 8.3M
2023-07-19 5.90 5.96 5.81 5.90 7.9M
2023-07-18 5.86 5.94 5.81 5.85 8.0M
2023-07-17 5.97 5.99 5.73 5.80 16.8M
2023-07-14 5.93 6.06 5.88 5.97 19.6M
2023-07-13 5.82 6.01 5.68 5.94 46.6M
2023-07-12 5.48 5.95 5.44 5.78 61.7M
2023-07-11 5.21 5.51 5.20 5.41 21.6M
2023-07-10 5.22 5.27 5.20 5.21 4.7M
2023-07-07 5.20 5.24 5.18 5.22 3.3M
2023-07-06 5.17 5.28 5.15 5.22 6.3M
2023-07-05 5.26 5.27 5.16 5.18 7.5M
2023-07-04 5.33 5.37 5.26 5.27 5.2M
2023-07-03 5.23 5.38 5.22 5.36 10.9M
2023-06-30 5.15 5.46 5.12 5.22 16.1M
2023-06-29 5.25 5.28 5.10 5.15 7.7M
2023-06-28 5.26 5.27 5.16 5.24 6.0M
2023-06-27 5.12 5.30 5.12 5.26 7.3M
2023-06-26 5.17 5.18 5.09 5.11 6.2M
2023-06-21 5.25 5.27 5.13 5.15 8.0M
2023-06-20 5.27 5.30 5.23 5.27 6.8M
2023-06-19 5.41 5.42 5.23 5.26 12.4M
2023-06-16 5.37 5.48 5.37 5.42 6.8M
2023-06-15 5.43 5.46 5.35 5.40 8.9M
2023-06-14 5.34 5.59 5.31 5.44 15.8M
2023-06-13 5.52 5.55 5.32 5.36 18.7M
2023-06-12 5.20 5.67 5.18 5.51 32.3M
2023-06-09 5.28 5.28 5.14 5.15 6.8M
2023-06-08 5.30 5.36 5.22 5.28 9.9M
2023-06-07 5.10 5.34 5.10 5.30 11.5M
2023-06-06 5.20 5.20 5.08 5.10 16.7M
2023-06-05 5.30 5.33 5.12 5.17 15.1M
2023-06-02 5.28 5.37 5.26 5.32 7.1M
2023-06-01 5.26 5.35 5.22 5.30 10.2M
2023-05-31 5.31 5.33 5.18 5.27 9.8M
2023-05-30 5.36 5.38 5.25 5.34 7.0M
2023-05-29 5.53 5.55 5.38 5.38 7.2M
2023-05-26 5.58 5.59 5.50 5.53 5.8M
2023-05-25 5.65 5.65 5.53 5.58 8.1M
2023-05-24 5.61 5.68 5.61 5.63 5.5M
2023-05-23 5.68 5.72 5.62 5.65 6.5M
2023-05-22 5.63 5.72 5.59 5.67 7.7M
2023-05-19 5.60 5.68 5.53 5.61 8.6M
2023-05-18 5.64 5.69 5.56 5.59 9.1M
2023-05-17 5.58 5.73 5.55 5.64 10.2M
2023-05-16 5.65 5.74 5.53 5.60 11.2M
2023-05-15 5.45 5.68 5.43 5.65 11.5M
2023-05-12 5.51 5.56 5.44 5.50 6.2M
2023-05-11 5.51 5.59 5.47 5.52 8.5M
2023-05-10 5.51 5.60 5.46 5.51 9.7M
2023-05-09 5.72 5.78 5.51 5.55 17.6M
2023-05-08 5.59 5.76 5.51 5.73 21.0M
2023-05-05 5.62 5.64 5.45 5.54 23.1M
2023-05-04 5.34 5.66 5.32 5.62 45.6M
2023-04-28 5.06 5.60 5.06 5.31 83.9M
2023-04-27 5.62 5.62 5.62 5.62 15.6M
2023-04-26 6.24 6.30 6.24 6.24 28.2M
2023-04-25 7.70 7.73 6.93 6.93 18.1M
2023-04-24 7.82 7.85 7.63 7.70 10.4M
2023-04-21 8.05 8.05 7.75 7.80 17.5M
2023-04-20 8.09 8.30 7.99 8.10 23.7M
2023-04-19 7.94 8.15 7.90 8.09 14.4M
2023-04-18 7.95 7.99 7.88 7.94 8.0M
2023-04-17 7.95 7.96 7.82 7.92 9.4M
2023-04-14 8.01 8.08 7.90 7.95 16.1M
2023-04-13 7.85 8.13 7.84 7.98 27.0M
2023-04-12 7.69 7.85 7.61 7.84 13.2M
2023-04-11 7.59 7.69 7.54 7.66 9.6M
2023-04-10 7.73 7.75 7.55 7.59 10.2M
2023-04-07 7.75 7.77 7.61 7.69 12.4M
2023-04-06 7.55 7.85 7.53 7.79 28.2M
2023-04-04 7.40 7.67 7.40 7.52 19.5M
2023-04-03 7.47 7.49 7.35 7.42 13.0M
2023-03-31 7.34 7.50 7.30 7.48 14.2M
2023-03-30 7.45 7.49 7.31 7.34 15.8M
2023-03-29 7.41 7.54 7.33 7.44 17.5M
2023-03-28 7.47 7.64 7.39 7.44 19.4M
2023-03-27 7.13 7.48 7.12 7.43 34.0M
2023-03-24 7.15 7.26 7.07 7.08 45.8M
2023-03-23 7.85 7.94 7.08 7.14 87.9M
2023-03-22 7.95 7.98 7.78 7.87 24.8M
2023-03-21 7.64 7.96 7.63 7.89 37.5M
2023-03-20 7.14 7.73 7.14 7.64 42.4M
2023-03-17 7.05 7.23 7.05 7.17 19.1M
2023-03-16 7.06 7.19 7.01 7.12 20.1M
2023-03-15 7.19 7.27 7.10 7.11 15.9M
2023-03-14 7.07 7.18 6.99 7.13 18.5M
2023-03-13 7.12 7.25 6.97 7.05 14.5M
2023-03-10 7.05 7.11 7.00 7.10 10.7M
2023-03-09 6.84 7.09 6.84 7.06 19.1M
2023-03-08 6.84 6.85 6.76 6.84 5.3M
2023-03-07 6.89 6.94 6.77 6.84 8.5M
2023-03-06 6.87 6.95 6.83 6.91 7.6M
2023-03-03 6.87 6.87 6.80 6.86 5.9M
2023-03-02 6.80 6.92 6.71 6.86 11.9M
2023-03-01 6.88 6.88 6.76 6.80 6.4M
2023-02-28 6.88 6.91 6.85 6.88 4.2M
2023-02-27 6.93 6.93 6.84 6.87 3.2M
2023-02-24 6.88 6.94 6.86 6.92 6.0M
2023-02-23 6.88 6.99 6.86 6.89 3.6M
2023-02-22 6.92 6.92 6.85 6.89 5.1M
2023-02-21 6.96 7.00 6.85 6.96 5.8M
2023-02-20 6.91 7.02 6.90 6.94 7.6M
2023-02-17 6.96 7.07 6.88 6.97 12.5M
2023-02-16 7.02 7.07 6.83 6.84 12.9M
2023-02-15 7.16 7.16 6.99 7.02 6.1M
2023-02-14 7.15 7.16 7.09 7.12 7.3M
2023-02-13 7.04 7.16 6.94 7.13 9.7M
2023-02-10 7.11 7.13 6.99 7.03 7.9M
2023-02-09 7.11 7.19 7.05 7.13 7.3M
2023-02-08 7.10 7.24 7.06 7.12 7.9M
2023-02-07 6.93 7.15 6.90 7.09 12.7M
2023-02-06 7.08 7.08 6.88 6.93 7.5M
2023-02-03 7.06 7.21 7.00 7.08 10.4M
2023-02-02 7.02 7.07 6.93 7.06 8.8M
2023-02-01 6.96 7.02 6.91 7.00 4.6M
2023-01-31 7.03 7.05 6.91 6.97 4.8M
2023-01-30 7.08 7.12 6.99 7.06 8.8M
2023-01-20 7.10 7.25 7.00 7.07 11.4M
2023-01-19 6.98 7.20 6.93 7.10 11.3M
2023-01-18 6.94 7.03 6.93 6.98 13.7M
2023-01-17 6.90 6.97 6.78 6.94 12.7M
2023-01-16 6.95 6.99 6.83 6.92 12.1M
2023-01-13 6.78 6.96 6.73 6.95 13.1M
2023-01-12 6.85 6.90 6.71 6.77 6.3M
2023-01-11 6.97 6.97 6.82 6.84 8.7M
2023-01-10 7.00 7.00 6.87 6.90 5.0M
2023-01-09 7.09 7.15 6.95 6.99 8.1M
2023-01-06 7.17 7.21 7.07 7.15 7.6M
2023-01-05 7.15 7.22 7.06 7.15 9.5M
2023-01-04 7.27 7.27 7.15 7.16 10.3M
2023-01-03 7.21 7.46 7.21 7.32 25.7M