Shandong Molong Petroleum Machinery Co Ltd (002490)

002490
🏛️ 中国 →
5.94
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
2023-12-29 4.50 4.58 4.48 4.54 12.9M
2023-12-28 4.51 4.56 4.43 4.53 15.9M
2023-12-27 4.71 4.71 4.48 4.53 23.3M
2023-12-26 4.71 4.76 4.63 4.67 21.3M
2023-12-25 4.79 4.79 4.58 4.72 21.0M
2023-12-22 4.78 4.88 4.67 4.71 30.0M
2023-12-21 4.82 4.89 4.66 4.81 41.7M
2023-12-20 4.94 5.10 4.78 4.79 60.5M
2023-12-19 5.20 5.45 4.93 4.93 81.6M
2023-12-18 5.03 5.20 4.86 4.99 91.1M
2023-12-15 4.96 5.36 4.82 5.07 118.7M
2023-12-14 4.77 5.16 4.75 4.87 53.4M
2023-12-13 4.48 4.73 4.43 4.69 34.3M
2023-12-12 4.40 4.52 4.36 4.48 11.7M
2023-12-11 4.34 4.43 4.30 4.41 9.1M
2023-12-08 4.41 4.44 4.34 4.35 7.9M
2023-12-07 4.43 4.47 4.38 4.39 9.1M
2023-12-06 4.42 4.50 4.41 4.45 8.9M
2023-12-05 4.55 4.57 4.44 4.44 12.2M
2023-12-04 4.53 4.57 4.51 4.56 9.8M
2023-12-01 4.57 4.58 4.52 4.52 10.9M
2023-11-30 4.50 4.58 4.48 4.58 13.9M
2023-11-29 4.56 4.57 4.50 4.51 8.3M
2023-11-28 4.56 4.56 4.51 4.55 10.4M
2023-11-27 4.57 4.64 4.54 4.57 11.8M
2023-11-24 4.73 4.73 4.57 4.59 19.7M
2023-11-23 4.71 4.80 4.69 4.74 14.6M
2023-11-22 4.75 4.85 4.69 4.70 19.4M
2023-11-21 4.70 4.84 4.66 4.78 28.2M
2023-11-20 4.70 4.76 4.69 4.73 17.7M
2023-11-17 4.66 4.72 4.63 4.68 20.2M
2023-11-16 4.70 4.85 4.67 4.71 23.4M
2023-11-15 4.76 4.77 4.67 4.71 19.2M
2023-11-14 4.76 4.85 4.71 4.74 23.1M
2023-11-13 4.69 4.86 4.65 4.78 30.0M
2023-11-10 4.66 4.79 4.57 4.70 29.9M
2023-11-09 4.92 4.95 4.67 4.71 48.1M
2023-11-08 5.13 5.18 4.90 4.97 57.5M
2023-11-07 5.02 5.25 4.97 5.19 58.8M
2023-11-06 4.90 5.15 4.86 5.09 52.0M
2023-11-03 4.81 5.06 4.80 4.96 56.8M
2023-11-02 4.69 5.07 4.63 4.88 58.3M
2023-11-01 4.75 4.83 4.65 4.74 38.3M
2023-10-31 4.53 4.85 4.46 4.83 65.2M
2023-10-30 4.58 4.72 4.58 4.63 38.4M
2023-10-27 4.58 4.85 4.55 4.69 56.0M
2023-10-26 4.62 4.71 4.54 4.59 46.7M
2023-10-25 4.57 4.92 4.55 4.71 71.0M
2023-10-24 4.53 4.72 4.46 4.62 57.6M
2023-10-23 4.52 4.73 4.43 4.59 69.3M
2023-10-20 4.41 4.72 4.34 4.72 81.8M
2023-10-19 4.29 4.45 4.20 4.29 27.3M
2023-10-18 4.30 4.47 4.25 4.30 16.5M
2023-10-17 4.36 4.36 4.19 4.33 14.3M
2023-10-16 4.27 4.40 4.25 4.34 19.4M
2023-10-13 4.24 4.25 4.18 4.20 8.0M
2023-10-12 4.26 4.26 4.18 4.25 7.5M
2023-10-11 4.39 4.40 4.23 4.25 14.9M
2023-10-10 4.36 4.61 4.33 4.41 17.5M
2023-10-09 4.40 4.47 4.28 4.32 12.7M
2023-09-28 4.32 4.49 4.30 4.47 21.7M
2023-09-27 4.21 4.32 4.19 4.24 9.6M
2023-09-26 4.15 4.24 4.13 4.19 5.0M
2023-09-25 4.22 4.24 4.15 4.16 3.6M
2023-09-22 4.16 4.22 4.14 4.22 3.7M
2023-09-21 4.22 4.23 4.16 4.16 3.6M
2023-09-20 4.28 4.28 4.20 4.21 5.0M
2023-09-19 4.28 4.33 4.26 4.29 5.7M
2023-09-18 4.27 4.31 4.23 4.29 4.8M
2023-09-15 4.24 4.34 4.24 4.28 5.4M
2023-09-14 4.26 4.29 4.22 4.25 4.4M
2023-09-13 4.27 4.38 4.22 4.26 6.5M
2023-09-12 4.23 4.28 4.23 4.27 5.6M
2023-09-11 4.23 4.29 4.18 4.26 6.3M
2023-09-08 4.31 4.32 4.16 4.23 13.5M
2023-09-07 4.36 4.45 4.30 4.33 15.7M
2023-09-06 4.31 4.62 4.31 4.42 21.7M
2023-09-05 4.35 4.38 4.26 4.31 9.6M
2023-09-04 4.30 4.55 4.26 4.39 14.9M
2023-09-01 4.30 4.34 4.24 4.28 5.2M
2023-08-31 4.35 4.38 4.26 4.28 6.3M
2023-08-30 4.38 4.44 4.34 4.37 5.1M
2023-08-29 4.30 4.40 4.29 4.38 7.1M
2023-08-28 4.40 4.47 4.28 4.30 8.5M
2023-08-25 4.30 4.38 4.25 4.26 6.2M
2023-08-24 4.42 4.45 4.30 4.30 6.4M
2023-08-23 4.40 4.46 4.36 4.39 5.7M
2023-08-22 4.38 4.43 4.32 4.39 5.8M
2023-08-21 4.43 4.47 4.37 4.38 5.0M
2023-08-18 4.43 4.49 4.39 4.43 7.5M
2023-08-17 4.40 4.43 4.29 4.42 7.2M
2023-08-16 4.37 4.45 4.34 4.40 6.5M
2023-08-15 4.45 4.48 4.34 4.38 8.5M
2023-08-14 4.50 4.51 4.42 4.46 10.4M
2023-08-11 4.67 4.67 4.50 4.53 22.8M
2023-08-10 4.53 4.88 4.53 4.69 37.5M
2023-08-09 4.50 4.51 4.44 4.45 5.1M
2023-08-08 4.52 4.55 4.48 4.51 5.5M
2023-08-07 4.56 4.59 4.50 4.52 8.4M
2023-08-04 4.63 4.68 4.58 4.59 7.3M
2023-08-03 4.71 4.72 4.61 4.62 8.1M
2023-08-02 4.75 4.78 4.65 4.67 9.5M
2023-08-01 4.68 4.80 4.66 4.75 12.6M
2023-07-31 4.70 4.75 4.62 4.70 11.9M
2023-07-28 4.58 4.71 4.49 4.70 13.2M
2023-07-27 4.62 4.67 4.57 4.60 8.9M
2023-07-26 4.62 4.70 4.59 4.62 8.1M
2023-07-25 4.61 4.66 4.61 4.63 9.7M
2023-07-24 4.60 4.69 4.59 4.64 11.2M
2023-07-21 4.64 4.71 4.57 4.60 10.2M
2023-07-20 4.70 4.82 4.64 4.66 18.7M
2023-07-19 4.64 4.93 4.63 4.75 29.8M
2023-07-18 4.63 4.72 4.55 4.66 20.3M
2023-07-17 4.65 4.71 4.59 4.63 23.2M
2023-07-14 4.76 4.82 4.69 4.70 39.6M
2023-07-13 4.88 4.93 4.72 4.74 68.1M
2023-07-12 4.51 4.95 4.50 4.95 69.5M
2023-07-11 4.48 4.51 4.44 4.50 8.2M
2023-07-10 4.50 4.57 4.46 4.49 10.2M
2023-07-07 4.64 4.64 4.49 4.52 19.8M
2023-07-06 4.47 4.88 4.47 4.63 31.9M
2023-07-05 4.52 4.57 4.46 4.49 12.4M
2023-07-04 4.41 4.56 4.40 4.50 16.2M
2023-07-03 4.38 4.58 4.38 4.44 18.3M
2023-06-30 4.32 4.40 4.31 4.36 10.0M
2023-06-29 4.31 4.42 4.30 4.33 13.2M
2023-06-28 4.36 4.43 4.30 4.37 13.9M
2023-06-27 4.44 4.47 4.30 4.38 23.6M
2023-06-26 4.78 4.78 4.33 4.43 46.0M
2023-06-21 3.97 4.37 3.96 4.37 23.1M
2023-06-20 4.02 4.02 3.97 3.97 3.1M
2023-06-19 4.05 4.05 3.99 4.02 4.5M
2023-06-16 4.03 4.07 4.01 4.04 4.4M
2023-06-15 4.02 4.02 3.98 4.01 4.3M
2023-06-14 4.03 4.06 4.00 4.02 3.0M
2023-06-13 4.05 4.07 4.02 4.04 2.3M
2023-06-12 4.02 4.06 3.99 4.05 3.4M
2023-06-09 4.05 4.09 4.01 4.03 3.3M
2023-06-08 4.05 4.07 4.01 4.02 4.7M
2023-06-07 4.09 4.12 4.05 4.06 4.7M
2023-06-06 4.21 4.21 4.09 4.11 5.1M
2023-06-05 4.21 4.23 4.19 4.22 2.6M
2023-06-02 4.20 4.21 4.17 4.19 2.6M
2023-06-01 4.18 4.23 4.13 4.18 3.0M
2023-05-31 4.21 4.23 4.16 4.19 2.3M
2023-05-30 4.20 4.22 4.15 4.21 2.7M
2023-05-29 4.26 4.28 4.18 4.20 3.3M
2023-05-26 4.30 4.30 4.21 4.24 3.9M
2023-05-25 4.23 4.30 4.19 4.30 6.0M
2023-05-24 4.23 4.26 4.21 4.21 3.3M
2023-05-23 4.26 4.31 4.22 4.24 6.2M
2023-05-22 4.19 4.24 4.16 4.23 4.9M
2023-05-19 4.19 4.21 4.13 4.18 3.2M
2023-05-18 4.15 4.21 4.13 4.19 5.1M
2023-05-17 4.06 4.14 4.03 4.14 3.9M
2023-05-16 4.09 4.12 4.06 4.07 2.6M
2023-05-15 4.08 4.12 4.04 4.11 3.3M
2023-05-12 4.13 4.14 4.08 4.08 3.2M
2023-05-11 4.09 4.15 4.08 4.13 3.4M
2023-05-10 4.13 4.14 4.06 4.11 4.1M
2023-05-09 4.18 4.19 4.11 4.14 4.2M
2023-05-08 4.16 4.20 4.15 4.18 3.6M
2023-05-05 4.17 4.21 4.08 4.16 4.3M
2023-05-04 4.14 4.24 4.12 4.18 5.4M
2023-04-28 4.02 4.14 4.02 4.13 5.9M
2023-04-27 4.08 4.11 4.00 4.01 7.2M
2023-04-26 4.03 4.14 4.03 4.09 5.8M
2023-04-25 4.14 4.15 3.98 4.06 7.0M
2023-04-24 4.16 4.20 4.07 4.15 5.6M
2023-04-21 4.25 4.26 4.13 4.16 6.7M
2023-04-20 4.31 4.31 4.20 4.26 7.0M
2023-04-19 4.39 4.39 4.30 4.30 6.2M
2023-04-18 4.50 4.51 4.40 4.41 6.2M
2023-04-17 4.50 4.51 4.45 4.50 4.8M
2023-04-14 4.49 4.51 4.43 4.49 6.5M
2023-04-13 4.48 4.58 4.46 4.52 8.3M
2023-04-12 4.51 4.52 4.46 4.49 5.4M
2023-04-11 4.47 4.52 4.44 4.52 6.4M
2023-04-10 4.55 4.57 4.49 4.49 8.8M
2023-04-07 4.73 4.73 4.50 4.59 19.9M
2023-04-06 4.44 4.79 4.38 4.65 30.6M
2023-04-04 4.50 4.60 4.44 4.45 9.5M
2023-04-03 4.40 4.53 4.40 4.50 12.2M
2023-03-31 4.32 4.41 4.30 4.38 5.9M
2023-03-30 4.38 4.38 4.28 4.31 5.5M
2023-03-29 4.47 4.49 4.34 4.35 12.3M
2023-03-28 4.45 4.62 4.44 4.49 15.9M
2023-03-27 4.41 4.43 4.38 4.41 5.2M
2023-03-24 4.45 4.45 4.39 4.40 5.0M
2023-03-23 4.46 4.47 4.38 4.43 7.5M
2023-03-22 4.51 4.54 4.45 4.47 6.4M
2023-03-21 4.44 4.50 4.41 4.49 6.3M
2023-03-20 4.48 4.48 4.40 4.42 6.1M
2023-03-17 4.47 4.51 4.44 4.46 6.5M
2023-03-16 4.54 4.56 4.42 4.43 7.8M
2023-03-15 4.51 4.57 4.51 4.57 6.6M
2023-03-14 4.60 4.60 4.44 4.52 11.4M
2023-03-13 4.62 4.69 4.58 4.64 6.5M
2023-03-10 4.68 4.68 4.58 4.59 10.1M
2023-03-09 4.83 4.84 4.66 4.70 11.3M
2023-03-08 4.79 4.85 4.68 4.79 17.8M
2023-03-07 4.81 4.99 4.80 4.84 28.0M
2023-03-06 4.77 4.99 4.77 4.89 32.5M
2023-03-03 4.71 4.76 4.68 4.76 10.9M
2023-03-02 4.73 4.77 4.68 4.69 7.6M
2023-03-01 4.69 4.75 4.68 4.75 9.0M
2023-02-28 4.65 4.75 4.64 4.71 9.1M
2023-02-27 4.71 4.72 4.63 4.65 10.9M
2023-02-24 4.79 4.80 4.68 4.72 15.3M
2023-02-23 4.74 4.90 4.72 4.82 24.8M
2023-02-22 4.76 4.77 4.71 4.74 10.5M
2023-02-21 4.77 4.84 4.74 4.79 11.3M
2023-02-20 4.70 4.79 4.70 4.78 13.7M
2023-02-17 4.82 4.91 4.69 4.75 21.8M
2023-02-16 4.84 5.00 4.72 4.79 35.6M
2023-02-15 4.87 4.93 4.82 4.84 22.2M
2023-02-14 4.99 5.00 4.85 4.87 27.7M
2023-02-13 4.95 5.08 4.88 4.98 47.5M
2023-02-10 4.96 4.98 4.82 4.84 47.4M
2023-02-09 4.80 5.32 4.71 5.10 93.5M
2023-02-08 4.65 4.96 4.58 4.96 59.2M
2023-02-07 4.44 4.51 4.44 4.51 9.6M
2023-02-06 4.45 4.51 4.44 4.46 7.4M
2023-02-03 4.45 4.47 4.38 4.45 8.4M
2023-02-02 4.46 4.48 4.42 4.45 7.9M
2023-02-01 4.41 4.48 4.39 4.46 10.9M
2023-01-31 4.37 4.42 4.36 4.41 10.0M
2023-01-30 4.35 4.44 4.35 4.40 13.4M
2023-01-20 4.27 4.35 4.26 4.33 9.6M
2023-01-19 4.24 4.26 4.23 4.26 5.1M
2023-01-18 4.24 4.26 4.22 4.23 4.5M
2023-01-17 4.26 4.27 4.22 4.23 4.9M
2023-01-16 4.24 4.27 4.23 4.27 6.3M
2023-01-13 4.28 4.28 4.22 4.24 6.1M
2023-01-12 4.25 4.32 4.21 4.26 9.5M
2023-01-11 4.21 4.50 4.20 4.30 19.6M
2023-01-10 4.29 4.30 4.20 4.22 7.4M
2023-01-09 4.25 4.29 4.25 4.29 6.1M
2023-01-06 4.34 4.34 4.23 4.26 10.2M
2023-01-05 4.31 4.34 4.27 4.33 8.8M
2023-01-04 4.30 4.34 4.27 4.31 7.9M
2023-01-03 4.22 4.33 4.21 4.32 8.3M