Shandong Sunway Petrochemical Engineering Co Ltd (002469)

002469
🏛️ 中国 →
8.76
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 6.84 6.92 6.76 6.77 17.0M
2021-12-30 6.78 6.93 6.76 6.89 17.4M
2021-12-29 6.81 6.84 6.69 6.79 11.6M
2021-12-28 6.86 6.91 6.73 6.82 17.8M
2021-12-27 6.62 6.93 6.61 6.86 20.5M
2021-12-24 6.99 6.99 6.66 6.69 24.8M
2021-12-23 6.91 7.01 6.70 6.99 32.9M
2021-12-22 6.84 6.97 6.74 6.89 34.3M
2021-12-21 6.51 6.69 6.51 6.69 17.2M
2021-12-20 6.65 6.83 6.53 6.59 26.5M
2021-12-17 6.60 6.72 6.55 6.67 24.2M
2021-12-16 6.49 6.61 6.40 6.60 20.7M
2021-12-15 6.40 6.68 6.39 6.46 18.0M
2021-12-14 6.54 6.54 6.38 6.42 13.5M
2021-12-13 6.45 6.63 6.42 6.54 15.0M
2021-12-10 6.53 6.53 6.41 6.45 10.7M
2021-12-09 6.40 6.69 6.36 6.53 20.7M
2021-12-08 6.44 6.50 6.35 6.40 9.8M
2021-12-07 6.46 6.54 6.32 6.43 16.6M
2021-12-06 6.47 6.56 6.33 6.46 22.1M
2021-12-03 6.48 6.66 6.44 6.56 24.8M
2021-12-02 6.41 6.55 6.35 6.41 23.1M
2021-12-01 6.09 6.33 5.99 6.32 15.0M
2021-11-30 6.07 6.19 6.05 6.13 8.0M
2021-11-29 6.00 6.08 5.95 6.01 6.7M
2021-11-26 6.13 6.16 6.07 6.10 6.0M
2021-11-25 6.18 6.22 6.09 6.14 8.1M
2021-11-24 6.16 6.19 6.11 6.16 8.7M
2021-11-23 6.18 6.24 6.14 6.20 11.1M
2021-11-22 6.16 6.24 6.13 6.18 9.9M
2021-11-19 6.01 6.22 5.98 6.16 14.0M
2021-11-18 6.08 6.22 6.05 6.05 11.6M
2021-11-17 6.03 6.07 5.95 6.07 9.7M
2021-11-16 6.03 6.11 5.95 5.98 14.0M
2021-11-15 5.80 6.05 5.77 6.00 13.2M
2021-11-12 5.81 5.84 5.74 5.82 6.1M
2021-11-11 5.74 5.82 5.70 5.81 7.3M
2021-11-10 5.74 5.79 5.62 5.74 7.1M
2021-11-09 5.76 5.78 5.72 5.77 5.5M
2021-11-08 5.72 5.80 5.69 5.77 6.8M
2021-11-05 5.92 5.93 5.68 5.71 11.9M
2021-11-04 5.90 5.95 5.83 5.93 8.0M
2021-11-03 5.78 5.97 5.76 5.89 8.6M
2021-11-02 6.12 6.18 5.83 5.91 12.1M
2021-11-01 6.06 6.18 5.96 6.14 8.6M
2021-10-29 6.01 6.08 5.89 6.05 9.1M
2021-10-28 6.34 6.39 5.89 5.98 15.3M
2021-10-27 6.36 6.46 6.20 6.30 11.9M
2021-10-26 6.44 6.60 6.39 6.42 11.6M
2021-10-25 6.36 6.56 6.36 6.54 14.9M
2021-10-22 6.50 6.53 6.32 6.35 12.7M
2021-10-21 6.42 6.66 6.42 6.51 18.5M
2021-10-20 6.59 6.59 6.35 6.48 22.2M
2021-10-19 6.23 6.63 6.19 6.60 23.5M
2021-10-18 6.20 6.30 6.13 6.29 13.2M
2021-10-15 6.18 6.31 6.14 6.20 16.5M
2021-10-14 6.32 6.34 6.08 6.17 31.0M
2021-10-13 6.28 6.37 6.06 6.37 21.1M
2021-10-12 5.91 6.01 5.71 5.79 7.8M
2021-10-11 6.00 6.09 5.90 5.94 8.2M
2021-10-08 6.04 6.27 6.00 6.04 10.7M
2021-09-30 5.70 6.09 5.70 6.01 12.1M
2021-09-29 5.83 5.97 5.62 5.68 11.3M
2021-09-28 5.87 6.01 5.75 5.87 12.6M
2021-09-27 6.64 6.64 5.95 5.95 22.8M
2021-09-24 6.81 6.82 6.60 6.61 19.4M
2021-09-23 7.05 7.05 6.76 6.85 24.1M
2021-09-22 6.69 7.06 6.57 7.03 27.1M
2021-09-17 6.77 6.94 6.53 6.71 19.4M
2021-09-16 6.87 7.15 6.74 6.77 33.8M
2021-09-15 6.39 6.75 6.36 6.73 19.3M
2021-09-14 6.68 6.70 6.40 6.40 15.9M
2021-09-13 6.55 6.72 6.43 6.72 14.5M
2021-09-10 6.74 6.86 6.56 6.64 15.8M
2021-09-09 6.57 6.83 6.55 6.73 16.4M
2021-09-08 6.60 6.68 6.52 6.63 14.8M
2021-09-07 6.36 6.60 6.32 6.60 20.9M
2021-09-06 6.47 6.50 6.31 6.38 11.2M
2021-09-03 6.50 6.56 6.35 6.45 16.0M
2021-09-02 6.33 6.52 6.27 6.50 16.0M
2021-09-01 6.49 6.60 6.20 6.34 21.9M
2021-08-31 6.48 6.69 6.38 6.50 21.2M
2021-08-30 6.51 6.61 6.35 6.41 21.3M
2021-08-27 6.27 6.46 6.22 6.42 17.7M
2021-08-26 6.30 6.36 6.21 6.32 17.0M
2021-08-25 6.04 6.30 5.98 6.30 20.1M
2021-08-24 6.07 6.14 6.03 6.03 11.7M
2021-08-23 6.13 6.18 6.05 6.08 10.2M
2021-08-20 6.11 6.11 5.96 6.04 10.2M
2021-08-19 6.24 6.27 6.07 6.11 12.0M
2021-08-18 6.18 6.29 6.12 6.23 15.4M
2021-08-17 6.60 6.60 6.11 6.14 26.1M
2021-08-16 6.40 6.54 6.30 6.42 16.1M
2021-08-13 6.37 6.38 6.27 6.35 15.3M
2021-08-12 6.27 6.51 6.24 6.38 22.8M
2021-08-11 6.20 6.25 6.12 6.22 17.2M
2021-08-10 6.06 6.36 6.03 6.16 27.3M
2021-08-09 5.99 6.10 5.90 6.02 21.8M
2021-08-06 5.73 5.86 5.70 5.82 10.5M
2021-08-05 5.67 5.80 5.64 5.73 8.6M
2021-08-04 5.74 5.80 5.67 5.70 8.7M
2021-08-03 5.71 5.82 5.67 5.72 12.4M
2021-08-02 5.42 5.74 5.29 5.68 12.7M
2021-07-30 5.40 5.44 5.31 5.42 6.9M
2021-07-29 5.34 5.42 5.29 5.37 6.4M
2021-07-28 5.48 5.50 5.20 5.28 10.1M
2021-07-27 5.77 5.79 5.52 5.52 10.2M
2021-07-26 5.84 5.85 5.68 5.73 10.0M
2021-07-23 5.91 5.98 5.80 5.84 12.1M
2021-07-22 5.79 5.99 5.77 5.93 15.9M
2021-07-21 5.87 5.87 5.77 5.81 11.2M
2021-07-20 5.80 5.94 5.73 5.87 11.4M
2021-07-19 5.91 6.12 5.87 5.87 19.1M
2021-07-16 5.83 5.99 5.80 5.91 19.1M
2021-07-15 5.69 5.93 5.58 5.86 24.4M
2021-07-14 5.62 5.83 5.55 5.69 17.8M
2021-07-13 5.62 5.66 5.56 5.63 11.3M
2021-07-12 5.71 5.76 5.59 5.66 18.6M
2021-07-09 5.60 5.73 5.52 5.65 21.6M
2021-07-08 5.72 5.84 5.51 5.59 33.7M
2021-07-07 5.20 5.78 5.20 5.78 22.4M
2021-07-06 5.24 5.28 5.20 5.25 4.7M
2021-07-05 5.19 5.27 5.15 5.26 5.0M
2021-07-02 5.28 5.33 5.16 5.19 5.1M
2021-07-01 5.38 5.42 5.28 5.28 3.4M
2021-06-30 5.43 5.51 5.37 5.40 3.5M
2021-06-29 5.57 5.57 5.45 5.47 4.6M
2021-06-28 5.42 5.57 5.41 5.57 7.2M
2021-06-25 5.41 5.43 5.35 5.41 3.0M
2021-06-24 5.41 5.41 5.34 5.39 3.4M
2021-06-23 5.44 5.45 5.31 5.37 5.4M
2021-06-22 5.37 5.54 5.35 5.43 3.8M
2021-06-21 5.31 5.39 5.25 5.38 3.6M
2021-06-18 5.46 5.46 5.29 5.30 4.9M
2021-06-17 5.48 5.52 5.46 5.46 1.7M
2021-06-16 5.54 5.55 5.47 5.48 2.3M
2021-06-15 5.57 5.59 5.48 5.54 3.1M
2021-06-11 5.66 5.68 5.56 5.57 4.0M
2021-06-10 5.61 5.69 5.60 5.65 4.1M
2021-06-09 5.64 5.66 5.59 5.63 3.3M
2021-06-08 5.63 5.64 5.59 5.61 3.6M
2021-06-07 5.48 5.65 5.47 5.64 4.7M
2021-06-04 5.57 5.60 5.47 5.48 3.7M
2021-06-03 5.61 5.61 5.56 5.56 3.1M
2021-06-02 5.68 5.74 5.58 5.60 5.2M
2021-06-01 5.56 5.65 5.47 5.65 5.5M
2021-05-31 5.61 5.63 5.54 5.56 4.5M
2021-05-28 5.65 5.68 5.60 5.63 4.2M
2021-05-27 5.64 5.68 5.61 5.65 3.7M
2021-05-26 5.59 5.64 5.56 5.63 4.0M
2021-05-25 5.63 5.67 5.54 5.58 5.7M
2021-05-24 5.69 5.73 5.62 5.64 4.6M
2021-05-21 5.73 5.79 5.68 5.72 2.5M
2021-05-20 5.80 5.84 5.70 5.72 3.7M
2021-05-19 5.88 5.91 5.77 5.83 3.9M
2021-05-18 5.77 6.03 5.74 5.88 5.9M
2021-05-17 5.90 5.93 5.75 5.76 7.0M
2021-05-14 5.92 6.11 5.91 5.93 10.0M
2021-05-13 5.73 5.88 5.69 5.82 4.8M
2021-05-12 5.76 5.80 5.69 5.75 3.6M
2021-05-11 5.62 5.80 5.62 5.79 3.7M
2021-05-10 5.81 5.85 5.68 5.71 6.2M
2021-05-07 5.77 5.86 5.76 5.80 4.1M
2021-05-06 5.97 5.98 5.77 5.83 5.4M
2021-04-30 5.96 6.03 5.90 5.95 5.1M
2021-04-29 6.02 6.12 5.99 6.06 5.3M
2021-04-28 6.05 6.11 5.99 6.07 4.3M
2021-04-27 6.09 6.13 5.94 6.00 6.6M
2021-04-26 6.30 6.30 6.10 6.11 7.9M
2021-04-23 6.28 6.36 6.15 6.33 7.6M
2021-04-22 6.39 6.42 6.23 6.28 7.0M
2021-04-21 6.52 6.53 6.25 6.36 11.1M
2021-04-20 6.75 6.76 6.48 6.54 13.5M
2021-04-19 6.75 6.82 6.67 6.71 7.7M
2021-04-16 6.66 6.88 6.65 6.74 8.5M
2021-04-15 6.55 6.68 6.52 6.64 6.5M
2021-04-14 6.68 6.74 6.50 6.54 10.2M
2021-04-13 6.76 6.84 6.63 6.72 8.0M
2021-04-12 6.95 7.05 6.73 6.79 10.7M
2021-04-09 6.69 7.29 6.65 6.99 19.8M
2021-04-08 7.37 7.37 6.68 6.75 29.2M
2021-04-07 7.32 7.43 7.22 7.36 12.5M
2021-04-06 7.02 7.45 6.95 7.40 20.5M
2021-04-02 7.13 7.13 6.98 7.03 7.4M
2021-04-01 7.16 7.18 6.98 7.16 8.5M
2021-03-31 7.15 7.25 7.05 7.23 9.3M
2021-03-30 7.15 7.22 7.05 7.18 8.8M
2021-03-29 6.85 7.27 6.78 7.15 14.8M
2021-03-26 6.72 6.94 6.70 6.90 6.5M
2021-03-25 6.66 6.88 6.57 6.74 7.7M
2021-03-24 6.81 6.85 6.63 6.71 8.2M
2021-03-23 7.15 7.17 6.73 6.77 14.2M
2021-03-22 7.18 7.23 7.04 7.18 10.9M
2021-03-19 6.91 7.30 6.88 7.14 14.3M
2021-03-18 6.87 7.23 6.87 7.02 16.7M
2021-03-17 7.27 7.29 6.94 6.99 14.4M
2021-03-16 7.05 7.38 7.01 7.35 17.7M
2021-03-15 7.00 7.11 6.94 7.07 10.1M
2021-03-12 6.70 7.19 6.62 7.04 18.7M
2021-03-11 6.51 6.80 6.49 6.70 8.8M
2021-03-10 6.70 6.86 6.50 6.51 8.3M
2021-03-09 6.60 6.87 6.32 6.74 13.2M
2021-03-08 6.58 6.85 6.52 6.66 12.1M
2021-03-05 6.52 6.59 6.50 6.52 8.6M
2021-03-04 6.85 6.88 6.48 6.53 16.3M
2021-03-03 6.78 7.03 6.74 6.94 11.2M
2021-03-02 7.23 7.27 6.85 6.86 19.1M
2021-03-01 7.29 7.39 7.06 7.33 21.5M
2021-02-26 6.70 7.44 6.63 7.22 27.8M
2021-02-25 6.57 7.02 6.57 6.86 19.1M
2021-02-24 6.90 7.18 6.58 6.60 26.0M
2021-02-23 6.38 6.88 6.26 6.74 18.2M
2021-02-22 6.27 6.54 6.20 6.30 12.8M
2021-02-19 6.20 6.28 6.06 6.27 8.4M
2021-02-18 6.10 6.23 5.97 6.23 8.3M
2021-02-10 6.14 6.18 5.97 6.04 7.1M
2021-02-09 6.32 6.32 6.13 6.19 6.8M
2021-02-08 6.05 6.34 5.96 6.27 10.2M
2021-02-05 6.02 6.13 5.83 6.05 6.4M
2021-02-04 5.96 6.10 5.73 6.03 8.5M
2021-02-03 6.09 6.10 5.97 5.98 6.5M
2021-02-02 5.92 6.10 5.86 6.09 9.9M
2021-02-01 5.90 6.05 5.81 5.97 9.9M
2021-01-29 5.72 5.90 5.66 5.89 8.6M
2021-01-28 5.62 5.90 5.62 5.72 6.9M
2021-01-27 5.72 5.86 5.63 5.68 6.2M
2021-01-26 6.02 6.07 5.65 5.65 11.0M
2021-01-25 5.70 5.95 5.60 5.92 7.8M
2021-01-22 5.70 5.79 5.52 5.72 4.5M
2021-01-21 6.00 6.00 5.67 5.70 6.8M
2021-01-20 5.85 5.85 5.63 5.65 5.6M
2021-01-19 5.42 5.85 5.41 5.76 8.2M
2021-01-18 5.31 5.46 5.25 5.43 3.4M
2021-01-15 5.27 5.41 5.26 5.35 2.6M
2021-01-14 5.24 5.35 5.19 5.28 4.0M
2021-01-13 5.12 5.36 5.05 5.26 5.6M
2021-01-12 5.12 5.18 5.05 5.16 2.8M
2021-01-11 5.15 5.27 5.03 5.11 4.4M
2021-01-08 5.17 5.24 5.11 5.15 3.9M
2021-01-07 5.41 5.44 5.15 5.16 6.6M
2021-01-06 5.43 5.51 5.35 5.41 4.2M
2021-01-05 5.66 5.66 5.40 5.42 8.9M
2021-01-04 5.71 5.73 5.65 5.66 4.8M