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
2022-12-30 8.77 8.85 8.74 8.80 0.8M
2022-12-29 8.90 8.91 8.71 8.74 1.0M
2022-12-28 8.96 9.01 8.71 8.74 1.1M
2022-12-27 8.95 9.05 8.83 8.92 0.9M
2022-12-26 8.65 8.98 8.62 8.95 1.0M
2022-12-23 8.70 8.86 8.66 8.71 0.8M
2022-12-22 9.15 9.17 8.71 8.76 1.0M
2022-12-21 9.00 9.13 8.90 9.02 0.8M
2022-12-20 8.86 9.10 8.85 9.09 0.6M
2022-12-19 9.19 9.20 8.88 8.96 0.9M
2022-12-16 9.32 9.45 9.15 9.16 1.0M
2022-12-15 9.19 9.41 9.16 9.36 1.4M
2022-12-14 9.22 9.30 9.12 9.18 1.4M
2022-12-13 9.36 9.39 9.16 9.19 1.3M
2022-12-12 9.35 9.42 9.28 9.32 0.9M
2022-12-09 9.48 9.57 9.27 9.35 1.2M
2022-12-08 9.56 9.56 9.43 9.48 0.8M
2022-12-07 9.61 9.64 9.48 9.54 0.9M
2022-12-06 9.67 9.69 9.51 9.57 1.1M
2022-12-05 9.65 9.68 9.53 9.67 1.5M
2022-12-02 9.61 9.63 9.54 9.59 1.1M
2022-12-01 9.66 9.72 9.53 9.56 1.6M
2022-11-30 9.48 9.65 9.32 9.55 2.6M
2022-11-29 9.38 9.48 9.29 9.43 1.7M
2022-11-28 9.41 9.44 9.20 9.28 1.6M
2022-11-25 9.56 9.60 9.38 9.40 1.1M
2022-11-24 9.66 9.71 9.55 9.57 1.0M
2022-11-23 9.55 9.71 9.45 9.67 1.5M
2022-11-22 9.73 9.84 9.55 9.60 1.7M
2022-11-21 9.60 9.85 9.56 9.79 1.9M
2022-11-18 9.66 9.75 9.61 9.64 1.9M
2022-11-17 9.65 9.70 9.56 9.68 1.7M
2022-11-16 9.61 9.76 9.55 9.64 1.7M
2022-11-15 9.32 9.61 9.26 9.60 2.2M
2022-11-14 9.55 9.55 9.26 9.35 1.4M
2022-11-11 9.50 9.65 9.39 9.43 1.9M
2022-11-10 9.52 9.62 9.33 9.38 1.9M
2022-11-09 9.64 9.69 9.50 9.54 1.6M
2022-11-08 9.59 9.66 9.45 9.64 2.0M
2022-11-07 9.65 9.71 9.54 9.59 2.0M
2022-11-04 9.51 9.68 9.50 9.62 2.4M
2022-11-03 9.33 9.77 9.33 9.58 3.2M
2022-11-02 9.35 9.50 9.20 9.44 3.0M
2022-11-01 9.26 9.39 9.14 9.37 4.4M
2022-10-31 8.80 9.45 8.43 9.24 5.3M
2022-10-28 9.08 9.55 8.75 8.82 6.1M
2022-10-27 8.94 9.11 8.83 8.84 2.0M
2022-10-26 9.04 9.16 8.86 8.93 2.8M
2022-10-25 8.82 9.05 8.69 9.04 1.5M
2022-10-24 8.91 9.05 8.77 8.82 1.5M
2022-10-21 8.76 9.01 8.76 8.86 1.2M
2022-10-20 8.79 8.89 8.68 8.74 1.0M
2022-10-19 8.83 9.01 8.74 8.85 1.2M
2022-10-18 8.88 9.14 8.75 8.83 2.1M
2022-10-17 8.62 8.82 8.55 8.80 1.5M
2022-10-14 8.47 8.67 8.47 8.62 0.9M
2022-10-13 8.47 8.60 8.41 8.48 1.1M
2022-10-12 8.30 8.55 8.15 8.53 1.3M
2022-10-11 8.25 8.40 8.21 8.25 1.2M
2022-10-10 8.36 8.55 8.26 8.27 1.4M
2022-09-30 8.42 8.46 8.26 8.28 1.0M
2022-09-29 8.55 8.66 8.38 8.44 1.3M
2022-09-28 8.70 8.77 8.46 8.48 1.4M
2022-09-27 8.67 8.74 8.48 8.70 1.3M
2022-09-26 8.78 8.83 8.48 8.51 1.6M
2022-09-23 9.02 9.13 8.77 8.85 1.2M
2022-09-22 9.01 9.19 8.91 9.06 0.9M
2022-09-21 9.10 9.16 8.89 9.10 1.2M
2022-09-20 8.67 9.08 8.67 9.08 1.7M
2022-09-19 8.89 8.90 8.66 8.70 1.4M
2022-09-16 8.95 9.06 8.76 8.76 1.2M
2022-09-15 9.21 9.40 8.87 9.00 2.5M
2022-09-14 9.24 9.48 9.11 9.35 1.2M
2022-09-13 9.24 9.48 9.24 9.41 1.1M
2022-09-09 9.57 9.57 9.21 9.24 1.5M
2022-09-08 9.37 9.73 9.30 9.45 2.0M
2022-09-07 9.24 9.54 9.24 9.37 1.6M
2022-09-06 9.33 9.39 9.20 9.30 1.0M
2022-09-05 9.17 9.40 9.07 9.30 2.0M
2022-09-02 8.97 9.20 8.82 9.18 1.7M
2022-09-01 8.88 8.96 8.78 8.88 1.8M
2022-08-31 9.41 9.41 8.73 8.85 3.4M
2022-08-30 9.61 9.80 9.32 9.39 2.2M
2022-08-29 9.83 9.84 9.42 9.62 2.7M
2022-08-26 9.70 10.05 9.64 9.77 2.4M
2022-08-25 10.04 10.20 9.60 9.85 3.6M
2022-08-24 10.65 10.75 9.99 10.01 4.6M
2022-08-23 10.56 11.00 10.50 10.65 5.5M
2022-08-22 10.46 11.30 10.36 10.75 6.3M
2022-08-19 10.69 11.50 10.45 10.50 9.7M
2022-08-18 10.20 10.67 10.15 10.60 4.8M
2022-08-17 10.27 10.36 10.12 10.20 2.1M
2022-08-16 9.86 10.35 9.84 10.29 3.7M
2022-08-15 9.88 9.96 9.75 9.86 1.7M
2022-08-12 10.09 10.35 9.88 9.90 2.3M
2022-08-11 10.01 10.27 9.89 10.16 2.8M
2022-08-10 9.83 10.18 9.71 10.03 3.1M
2022-08-09 9.94 9.98 9.73 9.81 1.9M
2022-08-08 9.65 9.93 9.43 9.90 2.0M
2022-08-05 9.90 9.91 9.53 9.67 2.2M
2022-08-04 9.80 9.89 9.57 9.81 2.2M
2022-08-03 9.96 10.24 9.58 9.63 2.9M
2022-08-02 10.19 10.27 9.82 9.93 3.2M
2022-08-01 10.22 10.46 10.08 10.33 2.7M
2022-07-29 10.03 10.32 9.93 10.26 4.0M
2022-07-28 10.17 10.21 9.98 10.01 3.3M
2022-07-27 9.89 10.19 9.81 10.14 3.8M
2022-07-26 9.61 9.90 9.47 9.86 3.6M
2022-07-25 9.91 9.91 9.55 9.69 3.7M
2022-07-22 9.84 10.15 9.73 9.85 5.0M
2022-07-21 9.51 9.98 9.46 9.80 5.9M
2022-07-20 9.60 9.70 9.45 9.58 3.0M
2022-07-19 9.41 9.72 9.41 9.60 5.0M
2022-07-18 9.01 9.55 9.01 9.45 4.9M
2022-07-15 9.00 9.45 8.91 9.14 5.2M
2022-07-14 9.31 9.74 9.22 9.26 7.2M
2022-07-13 8.99 9.11 8.85 9.11 3.3M
2022-07-12 8.96 9.13 8.72 9.02 4.3M
2022-07-11 8.87 8.97 8.76 8.96 2.8M
2022-07-08 8.93 9.14 8.88 8.90 3.6M
2022-07-07 8.76 8.96 8.73 8.93 3.2M
2022-07-06 8.71 8.82 8.61 8.80 3.0M
2022-07-05 8.94 9.02 8.66 8.76 5.0M
2022-07-04 9.02 9.05 8.91 8.96 3.3M
2022-07-01 9.15 9.19 8.94 9.00 4.7M
2022-06-30 9.20 9.42 9.10 9.11 6.9M
2022-06-29 9.95 9.95 9.27 9.30 11.4M
2022-06-28 9.96 10.08 9.75 10.03 14.5M
2022-06-27 10.94 11.45 10.21 10.23 20.5M
2022-06-24 10.49 10.69 9.43 10.69 22.2M
2022-06-23 8.88 9.72 8.88 9.72 2.5M
2022-06-22 8.63 9.03 8.63 8.84 4.8M
2022-06-21 8.66 8.80 8.52 8.66 3.1M
2022-06-20 8.45 8.76 8.41 8.72 4.6M
2022-06-17 8.28 8.47 8.17 8.39 3.3M
2022-06-16 8.33 8.43 8.21 8.35 2.7M
2022-06-15 8.41 8.57 8.26 8.26 3.7M
2022-06-14 8.35 8.44 8.09 8.41 3.4M
2022-06-13 8.47 8.74 8.32 8.46 3.2M
2022-06-10 8.20 8.59 8.08 8.56 4.5M
2022-06-09 8.51 8.51 8.12 8.18 4.2M
2022-06-08 8.48 8.66 8.26 8.52 3.6M
2022-06-07 8.80 8.80 8.34 8.44 4.2M
2022-06-06 9.05 9.24 9.03 9.20 4.3M
2022-06-02 8.81 9.06 8.61 9.03 3.7M
2022-06-01 8.82 8.92 8.66 8.79 3.1M
2022-05-31 8.79 8.83 8.65 8.74 3.2M
2022-05-30 8.81 8.95 8.61 8.87 3.1M
2022-05-27 8.81 8.97 8.62 8.72 2.7M
2022-05-26 9.01 9.13 8.62 8.69 3.0M
2022-05-25 8.61 8.95 8.57 8.90 4.1M
2022-05-24 9.04 9.25 8.52 8.52 5.8M
2022-05-23 8.70 9.00 8.63 8.97 4.1M
2022-05-20 8.53 8.65 8.49 8.62 3.6M
2022-05-19 8.46 8.60 8.36 8.51 4.0M
2022-05-18 8.33 8.63 8.27 8.49 6.0M
2022-05-17 8.16 8.38 8.09 8.38 5.4M
2022-05-16 8.65 8.66 8.06 8.22 6.8M
2022-05-13 7.94 8.43 7.90 8.40 8.1M
2022-05-12 7.92 7.99 7.74 7.93 5.2M
2022-05-11 7.73 8.50 7.69 7.93 8.2M
2022-05-10 7.57 7.73 7.45 7.73 4.9M
2022-05-09 7.54 7.75 7.51 7.68 3.4M
2022-05-06 7.65 7.80 7.52 7.55 6.2M
2022-05-05 7.69 8.04 7.55 7.89 6.6M
2022-04-29 7.15 7.71 7.15 7.65 8.7M
2022-04-28 7.92 8.07 7.26 7.28 12.3M
2022-04-27 8.08 8.19 7.92 8.07 12.2M
2022-04-26 9.78 9.79 8.80 8.80 9.9M
2022-04-25 10.04 10.55 9.62 9.78 13.9M
2022-04-22 10.00 10.44 9.91 10.07 17.6M
2022-04-21 11.40 11.51 10.73 10.73 17.6M
2022-04-20 10.52 11.92 10.52 11.92 26.2M
2022-04-19 10.35 10.84 10.26 10.84 20.2M
2022-04-18 9.20 9.85 9.20 9.85 5.6M
2022-04-15 9.35 9.35 8.81 8.95 3.2M
2022-04-14 9.52 9.59 9.31 9.40 3.3M
2022-04-13 9.30 9.78 9.06 9.59 4.3M
2022-04-12 8.96 9.32 8.71 9.30 2.1M
2022-04-11 9.10 9.30 8.93 8.99 1.3M
2022-04-08 9.25 9.40 9.05 9.10 1.3M
2022-04-07 9.67 9.67 9.31 9.32 1.5M
2022-04-06 9.42 9.70 9.39 9.67 2.2M
2022-04-01 9.36 9.40 9.23 9.39 1.1M
2022-03-31 9.23 9.49 9.16 9.30 1.1M
2022-03-30 9.28 9.36 9.12 9.27 1.5M
2022-03-29 9.41 9.60 9.24 9.26 1.2M
2022-03-28 9.35 9.54 9.18 9.37 1.2M
2022-03-25 9.32 9.58 9.26 9.31 1.2M
2022-03-24 9.41 9.44 9.31 9.32 0.8M
2022-03-23 9.55 9.55 9.42 9.44 0.7M
2022-03-22 9.49 9.52 9.26 9.46 1.8M
2022-03-21 9.46 9.58 9.37 9.49 1.0M
2022-03-18 9.15 9.60 9.13 9.46 2.2M
2022-03-17 9.10 9.37 9.07 9.17 1.4M
2022-03-16 8.76 9.02 8.59 8.99 1.9M
2022-03-15 9.28 9.58 8.70 8.74 2.4M
2022-03-14 9.51 9.63 9.34 9.34 1.2M
2022-03-11 9.30 9.63 9.27 9.57 1.3M
2022-03-10 9.41 9.62 9.41 9.52 1.5M
2022-03-09 9.53 9.57 8.91 9.26 1.9M
2022-03-08 9.88 9.89 9.43 9.46 1.8M
2022-03-07 10.13 10.13 9.83 9.85 1.7M
2022-03-04 10.22 10.23 9.93 10.00 1.7M
2022-03-03 10.29 10.32 10.10 10.21 1.7M
2022-03-02 9.99 10.25 9.84 10.21 2.2M
2022-03-01 9.96 10.08 9.88 9.99 1.2M
2022-02-28 10.10 10.10 9.71 9.91 1.6M
2022-02-25 10.01 10.17 9.91 10.05 1.5M
2022-02-24 10.09 10.22 9.75 9.87 2.4M
2022-02-23 9.94 10.24 9.94 10.11 2.0M
2022-02-22 10.01 10.13 9.86 9.93 1.4M
2022-02-21 10.10 10.15 9.93 10.13 1.3M
2022-02-18 9.98 10.09 9.85 10.08 1.1M
2022-02-17 10.08 10.23 9.96 10.01 1.8M
2022-02-16 10.00 10.15 9.98 10.07 1.5M
2022-02-15 9.93 10.00 9.75 9.95 1.5M
2022-02-14 9.80 9.99 9.65 9.94 1.1M
2022-02-11 10.11 10.12 9.75 9.80 2.0M
2022-02-10 10.20 10.23 10.01 10.15 1.5M
2022-02-09 10.05 10.19 9.97 10.18 2.0M
2022-02-08 10.07 10.10 9.83 10.05 1.8M
2022-02-07 9.90 10.08 9.70 10.01 2.1M
2022-01-28 9.49 9.82 9.30 9.70 1.9M
2022-01-27 9.93 9.98 9.38 9.38 1.8M
2022-01-26 9.81 9.98 9.62 9.92 1.5M
2022-01-25 10.10 10.23 9.71 9.78 2.0M
2022-01-24 10.28 10.32 10.06 10.09 1.6M
2022-01-21 10.03 10.44 10.03 10.30 2.7M
2022-01-20 10.65 10.65 10.03 10.03 3.3M
2022-01-19 10.70 10.89 10.54 10.65 1.9M
2022-01-18 11.01 11.10 10.55 10.66 3.4M
2022-01-17 10.81 11.05 10.81 11.01 2.4M
2022-01-14 11.16 11.16 10.73 10.78 2.7M
2022-01-13 11.20 11.23 11.01 11.09 2.3M
2022-01-12 10.88 11.23 10.88 11.13 3.2M
2022-01-11 10.92 11.15 10.82 10.88 2.6M
2022-01-10 10.61 10.88 10.53 10.88 2.7M
2022-01-07 10.80 11.02 10.61 10.61 3.2M
2022-01-06 10.66 11.05 10.50 10.85 4.5M
2022-01-05 11.16 11.24 10.49 10.61 4.8M
2022-01-04 10.94 11.30 10.85 11.16 4.5M