Shandong Longquan Pipeline Engineering Co Ltd (002671)

002671
🏛️ 中国 →
4.90
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
2022-12-30 4.23 4.33 4.21 4.32 5.0M
2022-12-29 4.29 4.30 4.21 4.23 5.1M
2022-12-28 4.33 4.35 4.24 4.29 7.1M
2022-12-27 4.38 4.41 4.28 4.32 8.8M
2022-12-26 4.26 4.39 4.18 4.37 13.7M
2022-12-23 4.39 4.44 4.19 4.26 17.0M
2022-12-22 4.72 4.73 4.41 4.44 24.0M
2022-12-21 4.65 4.75 4.62 4.73 19.8M
2022-12-20 4.72 4.73 4.57 4.68 20.3M
2022-12-19 4.90 5.00 4.71 4.76 41.8M
2022-12-16 4.55 5.01 4.49 5.01 22.5M
2022-12-15 4.63 4.63 4.48 4.55 4.6M
2022-12-14 4.55 4.58 4.51 4.55 4.0M
2022-12-13 4.49 4.59 4.46 4.57 5.4M
2022-12-12 4.57 4.57 4.45 4.49 4.6M
2022-12-09 4.55 4.58 4.49 4.58 3.4M
2022-12-08 4.55 4.58 4.47 4.54 3.0M
2022-12-07 4.56 4.59 4.50 4.53 2.9M
2022-12-06 4.61 4.61 4.53 4.56 4.1M
2022-12-05 4.57 4.62 4.52 4.61 4.7M
2022-12-02 4.49 4.57 4.49 4.54 2.9M
2022-12-01 4.57 4.63 4.49 4.51 4.5M
2022-11-30 4.60 4.64 4.54 4.55 4.5M
2022-11-29 4.52 4.59 4.51 4.58 5.0M
2022-11-28 4.52 4.55 4.44 4.49 3.9M
2022-11-25 4.50 4.58 4.47 4.52 4.7M
2022-11-24 4.42 4.54 4.40 4.51 5.8M
2022-11-23 4.47 4.47 4.36 4.42 3.2M
2022-11-22 4.42 4.50 4.42 4.43 3.2M
2022-11-21 4.45 4.46 4.32 4.42 3.2M
2022-11-18 4.53 4.55 4.42 4.44 2.9M
2022-11-17 4.48 4.52 4.42 4.50 3.4M
2022-11-16 4.48 4.50 4.46 4.47 2.5M
2022-11-15 4.48 4.49 4.43 4.49 3.5M
2022-11-14 4.47 4.50 4.43 4.46 4.3M
2022-11-11 4.45 4.51 4.41 4.44 7.5M
2022-11-10 4.34 4.40 4.33 4.38 4.1M
2022-11-09 4.36 4.44 4.35 4.36 3.5M
2022-11-08 4.28 4.42 4.28 4.37 5.0M
2022-11-07 4.27 4.31 4.21 4.30 3.1M
2022-11-04 4.21 4.28 4.20 4.25 2.9M
2022-11-03 4.21 4.22 4.16 4.21 2.6M
2022-11-02 4.20 4.24 4.18 4.21 3.2M
2022-11-01 4.20 4.21 4.11 4.20 3.5M
2022-10-31 4.07 4.17 4.01 4.17 4.1M
2022-10-28 4.33 4.33 4.13 4.13 4.8M
2022-10-27 4.35 4.39 4.27 4.31 2.8M
2022-10-26 4.38 4.39 4.32 4.34 3.5M
2022-10-25 4.26 4.36 4.25 4.34 3.2M
2022-10-24 4.38 4.42 4.25 4.29 4.0M
2022-10-21 4.39 4.44 4.36 4.38 2.6M
2022-10-20 4.36 4.50 4.34 4.39 4.3M
2022-10-19 4.39 4.43 4.36 4.39 2.3M
2022-10-18 4.45 4.48 4.40 4.41 2.8M
2022-10-17 4.36 4.45 4.36 4.45 3.1M
2022-10-14 4.36 4.42 4.35 4.39 3.8M
2022-10-13 4.24 4.40 4.21 4.35 5.0M
2022-10-12 4.21 4.25 4.13 4.24 4.3M
2022-10-11 4.15 4.21 4.09 4.21 4.7M
2022-10-10 4.28 4.33 4.14 4.15 4.6M
2022-09-30 4.30 4.32 4.19 4.28 3.5M
2022-09-29 4.42 4.42 4.27 4.31 3.8M
2022-09-28 4.46 4.46 4.34 4.35 3.6M
2022-09-27 4.33 4.45 4.31 4.44 3.9M
2022-09-26 4.49 4.51 4.34 4.34 5.8M
2022-09-23 4.56 4.62 4.50 4.52 3.7M
2022-09-22 4.58 4.66 4.57 4.57 4.6M
2022-09-21 4.57 4.62 4.48 4.60 5.0M
2022-09-20 4.64 4.64 4.55 4.57 4.7M
2022-09-19 4.70 4.71 4.55 4.56 6.6M
2022-09-16 4.88 4.91 4.71 4.71 8.2M
2022-09-15 5.00 5.06 4.81 4.91 11.8M
2022-09-14 4.88 4.97 4.86 4.90 8.2M
2022-09-13 4.92 5.00 4.90 4.96 10.4M
2022-09-09 4.87 4.95 4.83 4.92 10.4M
2022-09-08 4.79 4.98 4.77 4.87 10.9M
2022-09-07 4.81 4.83 4.75 4.80 4.8M
2022-09-06 4.78 4.82 4.74 4.82 5.5M
2022-09-05 4.70 4.78 4.68 4.78 8.8M
2022-09-02 4.61 4.68 4.60 4.66 3.6M
2022-09-01 4.62 4.69 4.59 4.60 3.8M
2022-08-31 4.68 4.74 4.58 4.61 4.8M
2022-08-30 4.73 4.80 4.67 4.70 4.6M
2022-08-29 4.55 4.74 4.55 4.73 9.0M
2022-08-26 4.67 4.68 4.55 4.55 9.7M
2022-08-25 4.67 4.71 4.62 4.69 6.9M
2022-08-24 4.74 4.84 4.66 4.66 11.9M
2022-08-23 4.74 4.74 4.68 4.71 4.2M
2022-08-22 4.72 4.75 4.69 4.71 6.1M
2022-08-19 4.79 4.85 4.72 4.74 8.0M
2022-08-18 4.86 4.89 4.76 4.79 8.4M
2022-08-17 4.84 4.92 4.80 4.87 9.4M
2022-08-16 4.74 4.88 4.74 4.86 12.6M
2022-08-15 4.71 4.80 4.65 4.76 11.2M
2022-08-12 4.67 4.73 4.65 4.70 6.4M
2022-08-11 4.64 4.74 4.63 4.68 8.1M
2022-08-10 4.70 4.71 4.62 4.64 9.8M
2022-08-09 4.70 4.72 4.67 4.70 6.6M
2022-08-08 4.73 4.74 4.66 4.73 9.2M
2022-08-05 4.71 4.74 4.66 4.72 8.3M
2022-08-04 4.72 4.76 4.61 4.75 12.5M
2022-08-03 4.72 4.86 4.65 4.67 20.6M
2022-08-02 5.00 5.08 4.76 4.76 31.7M
2022-08-01 5.21 5.24 4.98 5.09 52.8M
2022-07-29 5.96 6.26 5.39 5.42 87.6M
2022-07-28 5.27 5.69 5.10 5.69 58.7M
2022-07-27 4.88 5.34 4.83 5.17 31.1M
2022-07-26 4.85 4.90 4.79 4.90 5.2M
2022-07-25 4.85 4.94 4.84 4.86 8.5M
2022-07-22 4.85 4.87 4.76 4.83 6.3M
2022-07-21 4.84 4.90 4.79 4.85 7.6M
2022-07-20 4.93 4.94 4.79 4.87 9.8M
2022-07-19 4.84 5.04 4.80 4.90 27.5M
2022-07-18 4.53 4.96 4.53 4.96 20.6M
2022-07-15 4.80 4.81 4.50 4.51 11.7M
2022-07-14 4.86 4.87 4.78 4.84 8.2M
2022-07-13 4.73 4.90 4.71 4.86 10.4M
2022-07-12 4.68 4.81 4.63 4.74 8.2M
2022-07-11 4.69 4.70 4.60 4.69 4.4M
2022-07-08 4.56 4.72 4.55 4.66 6.4M
2022-07-07 4.46 4.60 4.46 4.58 3.8M
2022-07-06 4.55 4.59 4.45 4.47 4.6M
2022-07-05 4.61 4.63 4.54 4.58 4.3M
2022-07-04 4.65 4.65 4.56 4.61 4.9M
2022-07-01 4.59 4.65 4.55 4.65 4.3M
2022-06-30 4.66 4.68 4.59 4.60 6.5M
2022-06-29 4.72 4.79 4.65 4.66 7.8M
2022-06-28 4.67 4.74 4.63 4.73 5.9M
2022-06-27 4.68 4.73 4.66 4.68 4.2M
2022-06-24 4.71 4.73 4.66 4.68 4.8M
2022-06-23 4.65 4.72 4.63 4.72 6.5M
2022-06-22 4.78 4.83 4.67 4.69 8.3M
2022-06-21 4.80 4.85 4.75 4.81 7.0M
2022-06-20 4.85 4.89 4.80 4.80 8.5M
2022-06-17 4.88 4.90 4.73 4.81 15.9M
2022-06-16 5.01 5.05 4.89 4.91 12.3M
2022-06-15 4.91 5.11 4.91 5.01 16.4M
2022-06-14 5.03 5.08 4.80 4.96 14.9M
2022-06-13 5.06 5.16 4.95 5.04 14.7M
2022-06-10 5.12 5.13 4.97 5.12 19.7M
2022-06-09 4.95 5.12 4.91 5.12 23.4M
2022-06-08 4.88 5.09 4.87 4.98 20.2M
2022-06-07 4.94 4.94 4.81 4.90 10.7M
2022-06-06 4.77 5.00 4.72 4.92 16.0M
2022-06-02 4.86 4.88 4.75 4.79 7.7M
2022-06-01 4.82 4.91 4.73 4.84 10.4M
2022-05-31 4.95 4.96 4.82 4.87 10.7M
2022-05-30 4.94 4.97 4.88 4.94 10.7M
2022-05-27 4.82 5.00 4.76 4.94 18.7M
2022-05-26 4.79 4.96 4.72 4.86 15.9M
2022-05-25 4.51 4.78 4.50 4.74 15.6M
2022-05-24 5.02 5.18 4.58 4.59 24.4M
2022-05-23 4.86 4.97 4.85 4.89 14.5M
2022-05-20 4.87 4.98 4.79 4.84 12.0M
2022-05-19 4.73 4.89 4.71 4.88 11.2M
2022-05-18 4.83 4.86 4.71 4.83 11.7M
2022-05-17 4.84 4.88 4.70 4.82 15.1M
2022-05-16 4.76 4.98 4.69 4.89 24.2M
2022-05-13 4.80 4.86 4.72 4.75 13.4M
2022-05-12 4.66 4.84 4.64 4.80 23.1M
2022-05-11 4.87 5.12 4.72 4.73 47.9M
2022-05-10 4.39 4.88 4.35 4.88 46.3M
2022-05-09 4.22 4.45 4.22 4.44 17.0M
2022-05-06 4.39 4.43 4.21 4.23 17.1M
2022-05-05 4.48 4.62 4.30 4.50 22.0M
2022-04-29 4.29 4.50 4.22 4.48 21.2M
2022-04-28 4.51 4.51 4.30 4.34 39.2M
2022-04-27 5.02 5.02 4.60 4.78 45.1M
2022-04-26 4.42 4.60 4.28 4.56 22.4M
2022-04-25 4.29 4.48 4.19 4.42 21.3M
2022-04-22 4.34 4.38 4.18 4.34 12.7M
2022-04-21 4.67 4.69 4.31 4.33 17.4M
2022-04-20 4.90 4.94 4.58 4.64 19.9M
2022-04-19 4.82 4.94 4.65 4.92 15.1M
2022-04-18 5.00 5.00 4.82 4.85 19.9M
2022-04-15 5.26 5.55 5.10 5.10 25.7M
2022-04-14 5.03 5.36 5.02 5.17 28.4M
2022-04-13 5.14 5.29 5.01 5.03 32.5M
2022-04-12 5.12 5.30 5.12 5.24 52.2M
2022-04-11 6.00 6.30 5.58 5.69 58.7M
2022-04-08 5.68 6.11 5.62 5.81 55.9M
2022-04-07 5.54 5.87 5.49 5.56 36.6M
2022-04-06 5.51 5.64 5.46 5.60 26.3M
2022-04-01 5.39 5.56 5.39 5.51 31.9M
2022-03-31 5.86 5.87 5.45 5.64 59.9M
2022-03-30 5.26 5.44 5.16 5.38 22.5M
2022-03-29 5.30 5.36 5.14 5.24 15.2M
2022-03-28 5.12 5.35 5.03 5.30 18.1M
2022-03-25 5.19 5.23 5.11 5.18 15.7M
2022-03-24 5.33 5.39 5.17 5.19 21.3M
2022-03-23 5.49 5.82 5.36 5.40 30.5M
2022-03-22 5.49 5.68 5.35 5.56 43.6M
2022-03-21 5.33 5.57 5.26 5.56 46.1M
2022-03-18 5.05 5.46 5.01 5.32 34.9M
2022-03-17 5.03 5.21 5.00 5.07 27.8M
2022-03-16 5.06 5.42 4.85 5.12 35.2M
2022-03-15 4.91 5.02 4.77 4.93 22.3M
2022-03-14 5.05 5.12 4.93 4.95 15.7M
2022-03-11 5.15 5.17 4.99 5.11 14.4M
2022-03-10 5.05 5.26 4.91 5.20 20.3M
2022-03-09 5.01 5.14 4.64 4.97 15.6M
2022-03-08 5.13 5.20 4.91 4.95 14.1M
2022-03-07 5.15 5.32 5.11 5.15 15.2M
2022-03-04 5.37 5.48 5.11 5.16 23.0M
2022-03-03 5.22 5.57 5.20 5.44 27.5M
2022-03-02 5.04 5.33 5.01 5.27 19.8M
2022-03-01 5.04 5.11 5.01 5.07 10.5M
2022-02-28 5.08 5.10 4.95 5.05 11.3M
2022-02-25 5.10 5.24 5.04 5.09 15.4M
2022-02-24 5.31 5.36 5.00 5.09 18.9M
2022-02-23 5.55 5.57 5.34 5.37 21.4M
2022-02-22 5.66 5.85 5.50 5.54 31.7M
2022-02-21 5.69 5.80 5.52 5.65 44.4M
2022-02-18 5.25 5.79 5.13 5.60 52.8M
2022-02-17 5.30 5.48 5.23 5.26 36.9M
2022-02-16 5.05 5.54 5.05 5.37 53.8M
2022-02-15 5.14 5.16 4.96 5.04 25.3M
2022-02-14 5.36 5.41 5.11 5.15 44.3M
2022-02-11 6.00 6.00 5.32 5.46 68.9M
2022-02-10 5.58 5.58 5.58 5.58 6.5M
2022-02-09 5.00 5.16 5.00 5.07 18.1M
2022-02-08 4.89 4.97 4.80 4.96 13.2M
2022-02-07 4.62 4.92 4.51 4.82 16.5M
2022-01-28 4.54 4.63 4.48 4.55 8.6M
2022-01-27 4.62 4.74 4.53 4.54 10.0M
2022-01-26 4.54 4.72 4.51 4.67 10.4M
2022-01-25 4.89 4.89 4.55 4.56 10.7M
2022-01-24 4.85 4.96 4.69 4.84 11.6M
2022-01-21 4.82 4.94 4.76 4.79 12.2M
2022-01-20 5.07 5.10 4.73 4.73 17.2M
2022-01-19 4.98 5.16 4.97 5.02 15.6M
2022-01-18 5.02 5.11 4.92 4.94 16.1M
2022-01-17 5.11 5.12 4.89 5.06 19.9M
2022-01-14 5.10 5.29 5.03 5.07 24.4M
2022-01-13 5.09 5.30 5.08 5.17 24.3M
2022-01-12 5.05 5.18 4.98 5.17 26.2M
2022-01-11 5.27 5.45 5.07 5.14 31.5M
2022-01-10 5.24 5.29 5.10 5.20 26.2M
2022-01-07 5.48 5.49 5.11 5.18 57.4M
2022-01-06 4.95 5.43 4.93 5.43 36.1M
2022-01-05 4.87 5.06 4.76 4.94 31.8M
2022-01-04 4.70 4.91 4.62 4.88 20.4M