Shanghai Lianming Machinery Co Ltd (603006)

603006
🏛️ 中国 →
14.74
最終更新: 2025-09-26
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 11.17 11.17 10.76 10.87 3.3M
2021-12-30 10.92 11.14 10.80 11.10 2.8M
2021-12-29 10.86 11.06 10.66 10.92 3.2M
2021-12-28 11.15 11.15 10.80 10.85 3.5M
2021-12-27 10.79 11.19 10.61 11.19 3.8M
2021-12-24 11.65 11.65 10.90 10.92 6.1M
2021-12-23 11.52 11.69 11.35 11.65 5.4M
2021-12-22 11.83 11.83 11.42 11.53 5.1M
2021-12-21 11.92 12.17 11.58 11.83 7.0M
2021-12-20 12.11 12.44 11.31 12.18 12.6M
2021-12-17 11.87 12.78 11.45 12.57 17.7M
2021-12-16 11.27 12.06 11.04 11.67 11.6M
2021-12-15 11.90 11.96 11.43 11.55 14.8M
2021-12-14 12.27 12.88 11.89 12.27 21.4M
2021-12-13 11.40 12.27 10.87 12.27 13.8M
2021-12-10 10.33 11.35 10.20 11.15 9.1M
2021-12-09 10.09 10.38 9.95 10.33 3.6M
2021-12-08 9.98 10.10 9.93 10.09 2.0M
2021-12-07 10.36 10.36 9.88 9.92 3.8M
2021-12-06 10.50 10.51 10.17 10.30 3.2M
2021-12-03 10.79 10.85 10.50 10.50 3.1M
2021-12-02 11.08 11.08 10.53 10.80 4.9M
2021-12-01 10.99 11.11 10.79 11.08 5.0M
2021-11-30 10.45 11.44 10.42 11.06 7.9M
2021-11-29 10.14 10.50 10.00 10.44 3.7M
2021-11-26 10.77 10.77 9.92 10.34 5.8M
2021-11-25 10.72 10.84 10.55 10.80 3.1M
2021-11-24 10.65 10.85 10.60 10.66 3.2M
2021-11-23 10.80 11.10 10.69 10.72 3.9M
2021-11-22 10.72 11.00 10.59 10.80 3.5M
2021-11-19 10.62 10.99 10.57 10.83 4.7M
2021-11-18 11.05 11.25 10.56 10.56 5.3M
2021-11-17 10.43 11.09 10.40 11.05 8.3M
2021-11-16 10.71 10.78 10.41 10.44 6.7M
2021-11-15 10.70 11.14 10.55 10.93 8.0M
2021-11-12 10.70 10.85 10.42 10.72 7.8M
2021-11-11 10.68 10.84 10.44 10.84 8.4M
2021-11-10 11.34 11.65 10.58 10.94 14.4M
2021-11-09 9.99 11.17 9.97 11.17 6.8M
2021-11-08 9.94 10.19 9.87 10.15 4.5M
2021-11-05 9.79 10.16 9.79 9.95 5.9M
2021-11-04 9.76 10.14 9.69 9.83 5.9M
2021-11-03 9.48 9.88 9.33 9.76 8.8M
2021-11-02 9.33 10.37 9.21 9.86 14.0M
2021-11-01 9.70 9.70 9.09 9.43 8.9M
2021-10-29 8.76 9.17 8.55 9.17 5.2M
2021-10-28 8.39 8.48 8.28 8.34 0.7M
2021-10-27 8.53 8.61 8.39 8.39 0.8M
2021-10-26 8.64 8.64 8.56 8.57 0.4M
2021-10-25 8.59 8.64 8.51 8.57 1.0M
2021-10-22 8.74 8.80 8.63 8.65 0.7M
2021-10-21 8.77 8.88 8.67 8.70 1.0M
2021-10-20 8.95 8.95 8.75 8.80 0.6M
2021-10-19 8.80 8.98 8.72 8.91 1.1M
2021-10-18 8.94 8.94 8.64 8.79 1.5M
2021-10-15 8.87 9.10 8.87 8.94 2.0M
2021-10-14 8.80 8.85 8.77 8.83 0.6M
2021-10-13 8.79 8.84 8.69 8.77 0.9M
2021-10-12 8.80 8.88 8.70 8.77 1.1M
2021-10-11 8.76 8.85 8.70 8.78 0.7M
2021-10-08 8.57 8.78 8.57 8.70 1.0M
2021-09-30 8.50 8.58 8.43 8.53 0.6M
2021-09-29 8.51 8.55 8.37 8.40 0.9M
2021-09-28 8.63 8.63 8.49 8.55 0.7M
2021-09-27 8.72 8.80 8.45 8.54 1.2M
2021-09-24 8.94 9.00 8.68 8.71 1.8M
2021-09-23 8.88 8.96 8.80 8.94 1.0M
2021-09-22 8.85 8.89 8.71 8.86 1.0M
2021-09-17 9.00 9.04 8.75 8.85 2.4M
2021-09-16 9.20 9.25 9.00 9.00 1.9M
2021-09-15 9.19 9.27 9.08 9.14 1.8M
2021-09-14 9.17 9.38 9.13 9.19 2.8M
2021-09-13 9.15 9.22 9.10 9.17 1.5M
2021-09-10 9.35 9.36 9.07 9.13 1.6M
2021-09-09 9.27 9.30 9.23 9.27 1.2M
2021-09-08 9.21 9.30 9.17 9.25 1.2M
2021-09-07 9.20 9.24 9.13 9.22 1.2M
2021-09-06 9.14 9.22 9.02 9.20 1.3M
2021-09-03 9.05 9.10 9.00 9.05 1.4M
2021-09-02 8.99 9.06 8.98 9.00 1.1M
2021-09-01 9.07 9.12 8.95 8.99 1.5M
2021-08-31 9.02 9.15 8.96 9.05 1.6M
2021-08-30 9.13 9.14 8.95 9.04 2.0M
2021-08-27 9.20 9.20 9.01 9.15 1.7M
2021-08-26 9.26 9.30 9.17 9.20 1.0M
2021-08-25 9.24 9.28 9.12 9.26 1.7M
2021-08-24 9.16 9.42 9.16 9.24 1.6M
2021-08-23 8.97 9.30 8.97 9.17 2.3M
2021-08-20 8.88 8.95 8.68 8.92 1.1M
2021-08-19 8.88 8.94 8.74 8.88 0.5M
2021-08-18 8.77 8.89 8.75 8.87 0.8M
2021-08-17 9.00 9.05 8.76 8.77 0.9M
2021-08-16 9.02 9.05 8.98 8.99 1.0M
2021-08-13 8.91 9.04 8.87 9.00 1.3M
2021-08-12 8.85 8.95 8.79 8.93 1.1M
2021-08-11 8.88 8.92 8.78 8.84 0.9M
2021-08-10 8.88 8.88 8.80 8.81 0.8M
2021-08-09 8.75 8.85 8.61 8.82 0.9M
2021-08-06 8.67 8.75 8.50 8.74 0.8M
2021-08-05 8.78 8.78 8.62 8.67 0.6M
2021-08-04 8.71 8.79 8.71 8.75 0.6M
2021-08-03 8.66 8.94 8.66 8.75 1.4M
2021-08-02 8.54 8.71 8.42 8.65 0.8M
2021-07-30 8.41 8.55 8.36 8.51 0.8M
2021-07-29 8.37 8.49 8.33 8.41 1.0M
2021-07-28 8.47 8.54 8.28 8.34 1.2M
2021-07-27 8.78 8.78 8.59 8.62 1.1M
2021-07-26 8.92 8.96 8.62 8.74 1.3M
2021-07-23 8.97 9.06 8.86 8.86 1.1M
2021-07-22 8.98 9.01 8.89 8.97 0.9M
2021-07-21 8.83 8.94 8.78 8.88 0.8M
2021-07-20 8.88 8.88 8.77 8.84 0.7M
2021-07-19 9.04 9.04 8.78 8.90 1.1M
2021-07-16 9.16 9.20 9.00 9.03 3.5M
2021-07-15 8.84 9.76 8.71 9.28 6.2M
2021-07-14 9.05 9.08 8.91 8.93 0.9M
2021-07-13 8.98 9.11 8.97 9.05 0.7M
2021-07-12 8.87 9.11 8.84 9.07 1.7M
2021-07-09 8.72 8.88 8.65 8.86 1.0M
2021-07-08 8.75 8.81 8.63 8.68 1.2M
2021-07-07 8.75 8.86 8.71 8.81 0.9M
2021-07-06 8.74 8.77 8.68 8.75 0.8M
2021-07-05 8.80 8.90 8.64 8.74 1.2M
2021-07-02 8.67 8.88 8.53 8.81 1.3M
2021-07-01 8.79 8.87 8.61 8.61 1.1M
2021-06-30 8.82 8.85 8.73 8.83 0.7M
2021-06-29 8.96 9.02 8.75 8.80 1.3M
2021-06-28 8.93 9.06 8.90 9.00 0.9M
2021-06-25 9.05 9.07 8.85 8.95 1.8M
2021-06-24 9.14 9.16 8.99 9.06 1.0M
2021-06-23 9.13 9.16 9.08 9.11 0.7M
2021-06-22 9.07 9.14 9.04 9.13 1.4M
2021-06-21 9.13 9.18 9.03 9.07 1.3M
2021-06-18 9.06 9.16 9.03 9.11 0.7M
2021-06-17 9.15 9.19 9.02 9.07 1.1M
2021-06-16 9.22 9.28 9.15 9.16 0.9M
2021-06-15 9.46 9.48 9.17 9.18 1.5M
2021-06-11 9.48 9.60 9.38 9.43 1.3M
2021-06-10 9.64 9.64 9.45 9.48 1.5M
2021-06-09 9.13 9.65 9.13 9.57 4.1M
2021-06-08 9.36 9.36 9.16 9.19 2.2M
2021-06-07 9.25 9.34 9.22 9.34 0.8M
2021-06-04 9.30 9.41 9.24 9.26 1.1M
2021-06-03 9.44 9.55 9.32 9.32 2.0M
2021-06-02 9.17 9.38 9.13 9.36 2.6M
2021-06-01 9.17 9.22 9.10 9.17 1.7M
2021-05-31 9.15 9.23 9.08 9.13 2.0M
2021-05-28 9.29 9.31 9.00 9.16 1.3M
2021-05-27 9.27 9.29 9.19 9.26 1.1M
2021-05-26 9.30 9.32 9.21 9.27 0.9M
2021-05-25 9.34 9.37 9.22 9.28 1.1M
2021-05-24 9.73 9.73 9.52 9.67 1.4M
2021-05-21 9.63 9.73 9.55 9.69 1.1M
2021-05-20 9.68 9.73 9.55 9.63 1.2M
2021-05-19 9.54 9.66 9.28 9.65 1.4M
2021-05-18 9.60 9.70 9.49 9.54 1.3M
2021-05-17 9.46 9.63 9.32 9.55 2.0M
2021-05-14 9.27 9.41 9.25 9.38 0.8M
2021-05-13 9.35 9.43 9.26 9.27 1.2M
2021-05-12 9.34 9.45 9.30 9.37 1.0M
2021-05-11 9.27 9.38 9.17 9.34 1.0M
2021-05-10 9.59 9.60 9.20 9.28 1.5M
2021-05-07 9.40 9.53 9.34 9.41 1.2M
2021-05-06 9.32 9.64 9.27 9.48 1.5M
2021-04-30 9.38 9.50 9.05 9.36 2.8M
2021-04-29 10.00 10.26 9.50 9.68 4.6M
2021-04-27 9.70 9.95 9.46 9.46 2.4M
2021-04-26 9.88 10.28 9.83 9.88 3.9M
2021-04-23 9.75 9.91 9.50 9.84 4.2M
2021-04-22 9.42 9.51 9.40 9.48 0.8M
2021-04-21 9.58 9.58 9.42 9.42 1.0M
2021-04-20 9.68 9.71 9.58 9.58 1.3M
2021-04-19 9.58 9.73 9.53 9.67 1.8M
2021-04-16 9.41 9.52 9.40 9.52 1.2M
2021-04-15 9.31 9.45 9.31 9.37 1.0M
2021-04-14 9.23 9.40 9.22 9.39 1.2M
2021-04-13 9.18 9.31 9.15 9.20 1.2M
2021-04-12 9.21 9.43 9.12 9.18 1.8M
2021-04-09 9.20 9.23 9.07 9.10 1.7M
2021-04-08 9.30 9.35 9.20 9.25 1.2M
2021-04-07 9.55 9.57 9.23 9.30 2.5M
2021-04-06 9.67 9.67 9.52 9.57 1.3M
2021-04-02 10.05 10.05 9.61 9.67 2.7M
2021-04-01 9.78 10.30 9.78 10.06 2.3M
2021-03-31 9.84 9.96 9.72 9.82 0.9M
2021-03-30 9.66 9.85 9.64 9.82 1.2M
2021-03-29 9.59 9.68 9.50 9.66 0.7M
2021-03-26 9.51 9.66 9.47 9.59 0.5M
2021-03-25 9.76 9.79 9.50 9.51 0.9M
2021-03-24 9.71 9.83 9.64 9.70 0.8M
2021-03-23 9.64 9.82 9.55 9.73 1.2M
2021-03-22 9.57 9.67 9.50 9.65 1.2M
2021-03-19 9.45 9.69 9.40 9.59 1.3M
2021-03-18 9.50 9.60 9.41 9.49 1.1M
2021-03-17 9.39 9.55 9.32 9.49 1.5M
2021-03-16 9.25 9.35 9.23 9.35 1.2M
2021-03-15 9.31 9.32 9.13 9.24 0.8M
2021-03-12 9.30 9.31 9.14 9.22 1.5M
2021-03-11 9.11 9.48 9.09 9.30 0.7M
2021-03-10 9.42 9.42 9.11 9.15 1.1M
2021-03-09 9.62 9.65 9.26 9.33 2.3M
2021-03-08 9.67 9.85 9.53 9.64 2.3M
2021-03-05 9.66 9.89 9.60 9.69 1.8M
2021-03-04 9.47 9.83 9.35 9.66 2.1M
2021-03-03 9.37 9.47 9.34 9.40 0.9M
2021-03-02 9.32 9.47 9.31 9.40 1.4M
2021-03-01 9.18 9.35 9.10 9.31 0.7M
2021-02-26 9.10 9.26 9.04 9.18 0.7M
2021-02-25 9.29 9.36 9.08 9.11 0.7M
2021-02-24 9.03 9.26 9.03 9.19 1.0M
2021-02-23 9.16 9.22 9.03 9.09 1.4M
2021-02-22 9.11 9.55 8.92 9.22 2.9M
2021-02-19 8.63 8.97 8.56 8.90 1.3M
2021-02-18 8.50 8.67 8.50 8.59 1.0M
2021-02-10 8.45 8.45 8.36 8.42 0.6M
2021-02-09 8.28 8.44 8.28 8.41 1.1M
2021-02-08 8.45 8.45 8.20 8.35 1.1M
2021-02-05 8.62 8.70 8.43 8.48 0.6M
2021-02-04 8.91 8.91 8.48 8.62 1.0M
2021-02-03 9.06 9.06 8.87 8.89 0.7M
2021-02-02 8.93 9.10 8.84 9.06 0.9M
2021-02-01 8.96 8.98 8.78 8.86 0.7M
2021-01-29 8.92 8.92 8.70 8.88 1.4M
2021-01-28 9.06 9.07 8.84 8.87 1.3M
2021-01-27 9.08 9.14 8.95 9.03 1.2M
2021-01-26 9.05 9.08 8.93 9.06 1.1M
2021-01-25 9.23 9.26 9.03 9.05 1.6M
2021-01-22 9.54 9.54 9.21 9.30 1.8M
2021-01-21 9.65 9.66 9.50 9.54 2.0M
2021-01-20 9.64 9.72 9.63 9.67 1.4M
2021-01-19 9.75 9.79 9.62 9.66 1.3M
2021-01-18 9.85 9.85 9.71 9.74 1.3M
2021-01-15 9.60 9.82 9.60 9.75 1.3M
2021-01-14 9.56 9.72 9.45 9.61 1.9M
2021-01-13 9.89 9.91 9.52 9.58 2.8M
2021-01-12 10.25 10.26 9.72 9.86 4.1M
2021-01-11 10.53 10.90 10.53 10.53 5.2M
2021-01-08 11.31 11.91 11.31 11.70 5.2M
2021-01-07 13.38 14.17 11.99 12.57 15.0M
2021-01-06 13.37 13.37 12.10 13.32 7.4M
2021-01-05 12.91 13.49 12.86 13.44 5.9M
2021-01-04 12.32 13.07 12.24 13.00 5.0M