Shanghai Morn Electric Equipment Co Ltd (002451)

002451
🏛️ 中国 →
6.72
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 7.15 7.25 7.14 7.21 3.4M
2021-12-30 7.11 7.20 7.08 7.13 3.3M
2021-12-29 7.14 7.24 7.10 7.15 4.5M
2021-12-28 7.09 7.16 7.04 7.15 4.0M
2021-12-27 7.07 7.15 6.91 7.09 6.0M
2021-12-24 7.20 7.26 6.98 7.02 8.8M
2021-12-23 7.36 7.36 7.21 7.21 5.7M
2021-12-22 7.39 7.43 7.27 7.35 6.2M
2021-12-21 7.33 7.41 7.24 7.37 5.1M
2021-12-20 7.70 7.70 7.32 7.33 7.8M
2021-12-17 7.51 7.72 7.50 7.56 8.4M
2021-12-16 7.57 7.59 7.49 7.51 4.8M
2021-12-15 7.50 7.63 7.45 7.54 5.8M
2021-12-14 7.55 7.61 7.48 7.51 5.4M
2021-12-13 7.38 7.59 7.32 7.57 8.9M
2021-12-10 7.42 7.44 7.33 7.38 3.8M
2021-12-09 7.37 7.45 7.21 7.41 6.6M
2021-12-08 7.33 7.40 7.31 7.37 6.6M
2021-12-07 7.66 7.69 7.28 7.35 10.9M
2021-12-06 7.85 7.89 7.62 7.66 8.5M
2021-12-03 7.81 7.87 7.58 7.84 12.3M
2021-12-02 8.05 8.06 7.77 7.81 12.5M
2021-12-01 8.00 8.07 7.92 8.07 7.4M
2021-11-30 8.04 8.15 7.93 8.02 9.0M
2021-11-29 7.92 8.19 7.85 8.04 9.2M
2021-11-26 8.13 8.16 8.01 8.05 8.1M
2021-11-25 8.10 8.31 7.98 8.20 13.2M
2021-11-24 8.06 8.16 7.92 8.14 11.8M
2021-11-23 8.25 8.28 8.02 8.09 15.5M
2021-11-22 8.35 8.47 8.25 8.31 10.7M
2021-11-19 8.16 8.40 8.14 8.39 12.5M
2021-11-18 8.33 8.47 8.20 8.22 12.7M
2021-11-17 8.09 8.37 8.09 8.35 13.3M
2021-11-16 8.18 8.30 8.06 8.09 12.3M
2021-11-15 8.57 8.57 8.18 8.21 17.2M
2021-11-12 8.15 8.46 8.04 8.42 22.4M
2021-11-11 8.16 8.19 7.98 8.14 14.6M
2021-11-10 7.89 8.35 7.85 8.11 21.4M
2021-11-09 7.62 8.19 7.58 7.90 14.9M
2021-11-08 7.60 7.90 7.49 7.63 11.8M
2021-11-05 7.97 8.00 7.73 7.73 12.3M
2021-11-04 7.81 8.09 7.74 8.02 15.8M
2021-11-03 7.84 7.89 7.63 7.81 9.7M
2021-11-02 8.06 8.15 7.72 7.91 16.3M
2021-11-01 7.99 8.20 7.77 8.06 16.0M
2021-10-29 8.08 8.10 7.82 7.99 15.9M
2021-10-28 7.75 8.11 7.51 8.11 19.5M
2021-10-27 7.98 8.00 7.77 7.90 16.2M
2021-10-26 7.83 8.15 7.73 8.12 24.4M
2021-10-25 7.79 8.13 7.73 7.77 17.2M
2021-10-22 7.84 7.86 7.56 7.72 9.8M
2021-10-21 7.94 7.94 7.65 7.76 14.5M
2021-10-20 7.69 7.96 7.68 7.94 17.4M
2021-10-19 7.73 7.84 7.62 7.77 13.9M
2021-10-18 7.30 7.89 7.25 7.74 17.7M
2021-10-15 7.48 7.64 7.27 7.30 8.9M
2021-10-14 7.39 7.62 7.34 7.57 11.1M
2021-10-13 7.34 7.40 7.17 7.40 6.1M
2021-10-12 7.64 7.66 7.20 7.36 12.7M
2021-10-11 7.65 7.68 7.38 7.64 12.1M
2021-10-08 7.96 8.03 7.62 7.71 17.6M
2021-09-30 7.45 7.80 7.45 7.77 19.3M
2021-09-29 7.42 7.74 7.32 7.41 13.1M
2021-09-28 7.50 7.60 7.35 7.54 15.1M
2021-09-27 7.09 7.70 7.03 7.68 25.8M
2021-09-24 7.39 7.39 7.11 7.11 8.2M
2021-09-23 7.53 7.53 7.35 7.41 11.1M
2021-09-22 7.10 7.63 7.07 7.53 19.1M
2021-09-17 7.06 7.18 6.93 7.18 7.2M
2021-09-16 7.20 7.30 7.03 7.05 8.5M
2021-09-15 7.05 7.23 6.97 7.23 9.2M
2021-09-14 7.32 7.35 7.03 7.05 11.4M
2021-09-13 7.18 7.26 7.10 7.24 9.8M
2021-09-10 7.36 7.37 7.18 7.24 11.0M
2021-09-09 7.31 7.39 7.21 7.37 12.3M
2021-09-08 7.39 7.46 7.29 7.33 15.1M
2021-09-07 7.50 7.55 7.26 7.42 22.2M
2021-09-06 8.36 8.36 7.36 7.53 44.1M
2021-09-03 7.20 7.74 7.04 7.74 17.4M
2021-09-02 6.79 7.08 6.73 7.04 9.0M
2021-09-01 6.97 7.03 6.61 6.77 8.6M
2021-08-31 6.96 7.06 6.81 6.97 6.2M
2021-08-30 6.90 7.24 6.84 6.95 9.6M
2021-08-27 6.98 7.00 6.80 6.89 7.1M
2021-08-26 7.02 7.35 6.95 7.02 10.3M
2021-08-25 7.10 7.16 6.98 7.02 7.6M
2021-08-24 7.32 7.37 7.03 7.10 9.2M
2021-08-23 7.21 7.31 7.14 7.26 6.4M
2021-08-20 7.07 7.29 6.97 7.20 7.0M
2021-08-19 7.18 7.18 6.96 7.10 5.6M
2021-08-18 7.03 7.39 7.02 7.17 7.2M
2021-08-17 7.25 7.31 6.99 7.04 7.1M
2021-08-16 7.34 7.36 7.15 7.25 6.2M
2021-08-13 7.28 7.39 7.23 7.31 7.6M
2021-08-12 7.55 7.55 7.27 7.30 10.8M
2021-08-11 7.18 7.50 7.16 7.46 15.5M
2021-08-10 6.82 7.30 6.79 7.16 14.3M
2021-08-09 6.90 7.01 6.83 6.83 5.8M
2021-08-06 6.97 7.01 6.86 6.98 5.9M
2021-08-05 7.04 7.04 6.93 6.96 5.8M
2021-08-04 6.98 7.09 6.90 7.04 8.0M
2021-08-03 6.98 7.20 6.90 7.02 15.3M
2021-08-02 6.96 7.12 6.84 6.91 14.2M
2021-07-30 6.47 6.78 6.42 6.77 10.4M
2021-07-29 6.19 6.50 6.19 6.40 8.4M
2021-07-28 6.62 6.74 6.10 6.19 13.6M
2021-07-27 6.54 7.01 6.54 6.74 13.0M
2021-07-26 6.75 6.76 6.53 6.56 5.6M
2021-07-23 6.81 6.87 6.68 6.69 4.8M
2021-07-22 6.69 6.82 6.66 6.81 6.0M
2021-07-21 6.79 6.86 6.68 6.73 4.0M
2021-07-20 6.66 6.79 6.63 6.76 4.7M
2021-07-19 6.82 6.84 6.63 6.71 6.1M
2021-07-16 6.85 7.04 6.77 6.82 9.4M
2021-07-15 6.73 6.91 6.62 6.77 7.0M
2021-07-14 6.79 6.90 6.71 6.75 6.3M
2021-07-13 6.79 6.84 6.66 6.82 10.5M
2021-07-12 6.64 6.87 6.62 6.78 16.2M
2021-07-09 6.30 6.93 6.24 6.75 26.3M
2021-07-08 6.42 6.49 6.30 6.30 3.5M
2021-07-07 6.40 6.52 6.38 6.42 2.8M
2021-07-06 6.25 6.55 6.22 6.45 6.9M
2021-07-05 6.11 6.27 6.11 6.26 2.5M
2021-07-02 6.11 6.22 6.08 6.14 2.6M
2021-07-01 6.34 6.34 6.10 6.11 4.2M
2021-06-30 6.44 6.44 6.33 6.35 3.2M
2021-06-29 6.49 6.52 6.40 6.44 3.3M
2021-06-28 6.48 6.56 6.42 6.50 3.5M
2021-06-25 6.41 6.48 6.36 6.48 3.7M
2021-06-24 6.39 6.56 6.35 6.41 4.7M
2021-06-23 6.51 6.51 6.39 6.41 3.7M
2021-06-22 6.54 6.60 6.46 6.51 3.6M
2021-06-21 6.51 6.66 6.49 6.54 4.8M
2021-06-18 6.47 6.53 6.35 6.51 3.9M
2021-06-17 6.43 6.45 6.34 6.43 3.3M
2021-06-16 6.56 6.59 6.36 6.38 3.9M
2021-06-15 6.50 6.58 6.46 6.49 3.3M
2021-06-11 6.59 6.71 6.53 6.53 5.6M
2021-06-10 6.77 6.77 6.51 6.61 9.4M
2021-06-09 6.76 6.84 6.71 6.77 5.1M
2021-06-08 6.83 6.87 6.70 6.76 8.1M
2021-06-07 6.89 6.95 6.75 6.89 8.5M
2021-06-04 6.94 7.11 6.82 6.89 12.5M
2021-06-03 6.72 7.15 6.64 7.00 20.3M
2021-06-02 6.45 6.79 6.37 6.70 18.3M
2021-06-01 6.44 6.57 6.31 6.45 7.5M
2021-05-31 6.41 6.48 6.36 6.41 8.4M
2021-05-28 6.50 6.93 6.38 6.44 17.9M
2021-05-27 6.45 6.54 6.40 6.50 9.3M
2021-05-26 6.47 6.50 6.37 6.48 14.3M
2021-05-25 6.10 6.81 6.06 6.61 23.7M
2021-05-24 6.29 6.59 6.16 6.19 18.9M
2021-05-21 5.72 6.25 5.71 6.25 13.9M
2021-05-20 6.09 6.10 5.62 5.68 10.0M
2021-05-19 6.06 6.12 6.03 6.04 2.4M
2021-05-18 6.15 6.15 6.06 6.09 3.0M
2021-05-17 6.26 6.29 6.14 6.17 4.9M
2021-05-14 6.22 6.26 6.17 6.26 3.4M
2021-05-13 6.16 6.27 6.16 6.19 3.1M
2021-05-12 6.06 6.20 6.02 6.18 3.0M
2021-05-11 6.01 6.13 6.00 6.10 2.2M
2021-05-10 6.11 6.18 5.99 6.02 3.6M
2021-05-07 6.13 6.19 6.10 6.11 1.9M
2021-05-06 6.03 6.12 6.02 6.12 1.8M
2021-04-30 6.21 6.25 6.01 6.03 3.9M
2021-04-29 6.09 6.27 6.07 6.20 3.9M
2021-04-28 6.12 6.28 6.06 6.11 2.8M
2021-04-27 6.16 6.16 6.05 6.09 1.8M
2021-04-26 6.23 6.26 6.16 6.16 2.7M
2021-04-23 6.30 6.31 6.22 6.24 2.2M
2021-04-22 6.36 6.41 6.28 6.30 2.9M
2021-04-21 6.30 6.42 6.27 6.35 3.2M
2021-04-20 6.49 6.49 6.34 6.37 5.9M
2021-04-19 6.44 6.55 6.35 6.50 8.5M
2021-04-16 6.31 6.60 6.20 6.44 9.3M
2021-04-15 6.25 6.64 6.19 6.30 8.1M
2021-04-14 6.10 6.17 6.07 6.15 3.2M
2021-04-13 6.26 6.31 6.10 6.16 4.7M
2021-04-12 6.35 6.45 6.23 6.27 9.9M
2021-04-09 6.05 6.11 6.01 6.07 2.4M
2021-04-08 6.10 6.14 6.03 6.05 4.6M
2021-04-07 6.18 6.19 6.00 6.17 8.7M
2021-04-06 5.93 6.51 5.89 6.27 13.0M
2021-04-02 5.92 5.94 5.83 5.92 1.7M
2021-04-01 6.00 6.00 5.89 5.93 1.6M
2021-03-31 5.86 6.05 5.80 5.97 3.0M
2021-03-30 6.03 6.03 5.85 5.88 1.9M
2021-03-29 5.96 6.05 5.91 5.95 2.3M
2021-03-26 5.92 5.99 5.88 5.98 2.2M
2021-03-25 6.01 6.06 5.85 5.91 3.1M
2021-03-24 6.10 6.19 5.98 6.00 3.4M
2021-03-23 6.34 6.35 6.10 6.14 4.4M
2021-03-22 6.39 6.39 6.26 6.32 3.5M
2021-03-19 6.34 6.38 6.30 6.32 3.6M
2021-03-18 6.34 6.42 6.30 6.37 3.6M
2021-03-17 6.50 6.56 6.33 6.37 5.6M
2021-03-16 6.44 6.74 6.44 6.56 6.6M
2021-03-15 6.22 6.82 6.21 6.50 9.1M
2021-03-12 6.19 6.26 6.10 6.20 3.5M
2021-03-11 6.10 6.21 6.00 6.19 3.9M
2021-03-10 6.35 6.35 6.12 6.16 3.9M
2021-03-09 6.36 6.43 6.05 6.16 6.1M
2021-03-08 6.21 6.47 6.17 6.36 8.4M
2021-03-05 6.05 6.20 5.99 6.15 3.5M
2021-03-04 6.06 6.18 6.04 6.09 3.9M
2021-03-03 6.08 6.12 5.98 6.06 3.3M
2021-03-02 6.03 6.15 5.98 6.07 4.4M
2021-03-01 5.95 6.03 5.92 5.98 3.0M
2021-02-26 5.80 5.96 5.76 5.92 3.6M
2021-02-25 6.01 6.10 5.80 5.81 5.0M
2021-02-24 6.08 6.12 5.87 5.96 4.9M
2021-02-23 6.07 6.19 5.98 5.99 3.3M
2021-02-22 5.94 6.25 5.94 6.07 4.9M
2021-02-19 5.74 5.98 5.67 5.93 3.1M
2021-02-18 5.53 5.79 5.53 5.73 4.0M
2021-02-10 5.29 5.53 5.29 5.45 2.5M
2021-02-09 5.20 5.36 5.20 5.30 2.4M
2021-02-08 5.35 5.39 5.21 5.22 2.3M
2021-02-05 5.47 5.60 5.38 5.40 1.8M
2021-02-04 5.65 5.68 5.38 5.47 2.7M
2021-02-03 5.77 5.79 5.58 5.65 3.1M
2021-02-02 5.78 5.83 5.72 5.79 1.6M
2021-02-01 5.78 5.93 5.77 5.81 2.0M
2021-01-29 6.07 6.07 5.84 5.88 2.9M
2021-01-28 5.83 6.08 5.82 5.96 2.8M
2021-01-27 5.86 5.93 5.70 5.87 2.6M
2021-01-26 5.77 6.14 5.67 5.86 4.6M
2021-01-25 6.03 6.03 5.74 5.76 4.4M
2021-01-22 6.18 6.18 6.02 6.05 2.5M
2021-01-21 6.13 6.20 6.06 6.15 2.6M
2021-01-20 6.20 6.39 6.10 6.13 4.3M
2021-01-19 6.06 6.15 6.00 6.14 3.9M
2021-01-18 6.01 6.17 5.98 6.06 3.6M
2021-01-15 5.93 6.09 5.87 6.05 4.1M
2021-01-14 6.05 6.05 5.66 5.95 7.1M
2021-01-13 6.24 6.34 6.06 6.08 4.7M
2021-01-12 6.29 6.41 6.11 6.18 5.7M
2021-01-11 7.02 7.09 6.36 6.36 12.6M
2021-01-08 7.07 7.16 7.03 7.07 3.0M
2021-01-07 7.26 7.32 7.02 7.07 5.9M
2021-01-06 7.12 7.38 7.12 7.32 7.3M
2021-01-05 7.15 7.29 7.12 7.16 4.6M
2021-01-04 7.05 7.18 7.05 7.11 3.6M