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
2025-09-30 8.76 8.83 8.70 8.76 7.1M
2025-09-29 8.64 8.84 8.64 8.75 8.6M
2025-09-26 8.66 8.80 8.60 8.64 7.4M
2025-09-25 8.81 8.89 8.64 8.66 11.0M
2025-09-24 8.70 8.92 8.66 8.87 11.7M
2025-09-23 8.86 8.88 8.50 8.66 12.9M
2025-09-22 9.07 9.16 8.81 8.87 15.2M
2025-09-19 8.80 9.29 8.74 9.13 29.0M
2025-09-18 8.93 9.03 8.79 8.85 16.7M
2025-09-17 9.02 9.02 8.91 8.95 11.4M
2025-09-16 9.14 9.16 8.90 9.03 15.4M
2025-09-15 9.21 9.23 9.09 9.14 11.5M
2025-09-12 9.34 9.44 9.19 9.24 18.1M
2025-09-11 9.11 9.43 9.06 9.38 28.9M
2025-09-10 9.12 9.22 9.08 9.13 10.7M
2025-09-09 9.24 9.32 9.08 9.14 13.1M
2025-09-08 9.11 9.33 8.96 9.24 19.7M
2025-09-05 8.83 9.15 8.77 9.09 19.6M
2025-09-04 8.79 8.91 8.66 8.80 12.4M
2025-09-03 9.03 9.06 8.75 8.77 13.2M
2025-09-02 9.13 9.21 8.90 9.03 14.7M
2025-09-01 9.09 9.25 9.02 9.15 16.7M
2025-08-29 8.98 9.18 8.98 9.07 13.5M
2025-08-28 8.91 9.04 8.75 9.03 19.3M
2025-08-27 9.26 9.27 8.90 8.91 25.6M
2025-08-26 9.20 9.35 9.14 9.27 17.5M
2025-08-25 9.12 9.25 9.06 9.22 25.5M
2025-08-22 9.18 9.18 8.98 9.03 22.5M
2025-08-21 9.46 9.50 9.10 9.15 30.3M
2025-08-20 8.83 9.41 8.80 9.38 38.7M
2025-08-19 8.84 8.95 8.80 8.85 12.7M
2025-08-18 8.91 8.97 8.82 8.87 19.1M
2025-08-15 8.84 9.01 8.82 8.92 14.2M
2025-08-14 8.88 9.13 8.81 8.85 25.7M
2025-08-13 8.88 8.92 8.77 8.90 15.9M
2025-08-12 8.88 8.94 8.80 8.86 12.0M
2025-08-11 8.67 9.00 8.66 8.91 29.1M
2025-08-08 8.69 8.73 8.58 8.67 10.1M
2025-08-07 8.66 8.86 8.61 8.73 14.3M
2025-08-06 8.47 8.73 8.47 8.66 14.2M
2025-08-05 8.41 8.50 8.40 8.50 7.7M
2025-08-04 8.35 8.43 8.28 8.40 5.8M
2025-08-01 8.34 8.41 8.34 8.38 6.2M
2025-07-31 8.52 8.56 8.32 8.35 11.9M
2025-07-30 8.48 8.58 8.46 8.54 12.0M
2025-07-29 8.58 8.60 8.36 8.49 10.6M
2025-07-28 8.62 8.65 8.53 8.56 10.2M
2025-07-25 8.78 8.85 8.63 8.66 18.7M
2025-07-24 8.57 8.68 8.50 8.61 15.6M
2025-07-23 8.63 8.70 8.56 8.58 17.4M
2025-07-22 8.57 8.63 8.47 8.63 15.4M
2025-07-21 8.52 8.63 8.51 8.58 18.2M
2025-07-18 8.35 8.50 8.34 8.48 15.2M
2025-07-17 8.28 8.35 8.28 8.35 8.5M
2025-07-16 8.23 8.31 8.23 8.29 7.0M
2025-07-15 8.39 8.42 8.21 8.24 12.1M
2025-07-14 8.37 8.45 8.36 8.40 8.1M
2025-07-11 8.41 8.44 8.34 8.38 11.4M
2025-07-10 8.27 8.42 8.25 8.41 14.7M
2025-07-09 8.34 8.37 8.27 8.29 9.4M
2025-07-08 8.29 8.33 8.26 8.30 9.6M
2025-07-07 8.25 8.30 8.23 8.30 6.8M
2025-07-04 8.35 8.40 8.28 8.29 10.2M
2025-07-03 8.34 8.38 8.28 8.36 9.2M
2025-07-02 8.39 8.43 8.30 8.36 10.3M
2025-07-01 8.31 8.43 8.28 8.41 13.6M
2025-06-30 8.39 8.40 8.27 8.31 12.9M
2025-06-27 8.27 8.49 8.26 8.39 21.3M
2025-06-26 8.25 8.38 8.23 8.27 14.4M
2025-06-25 8.22 8.28 8.14 8.26 10.8M
2025-06-24 8.12 8.26 8.06 8.22 11.2M
2025-06-23 7.89 8.15 7.88 8.14 10.3M
2025-06-20 7.91 8.02 7.90 7.95 10.4M
2025-06-19 8.14 8.20 7.90 7.92 17.0M
2025-06-18 8.18 8.24 8.12 8.14 8.4M
2025-06-17 8.25 8.30 8.11 8.18 14.3M
2025-06-16 8.24 8.34 8.20 8.27 13.3M
2025-06-13 8.44 8.51 8.28 8.30 15.0M
2025-06-12 8.47 8.59 8.41 8.48 15.7M
2025-06-11 8.51 8.63 8.45 8.52 16.8M
2025-06-10 8.40 8.63 8.25 8.58 36.0M
2025-06-09 8.38 8.43 8.32 8.38 13.8M
2025-06-06 8.29 8.49 8.26 8.37 16.1M
2025-06-05 8.30 8.36 8.20 8.29 15.5M
2025-06-04 8.24 8.45 8.24 8.33 15.8M
2025-06-03 8.14 8.29 8.11 8.24 14.3M
2025-05-30 8.38 8.43 8.18 8.22 20.4M
2025-05-29 8.31 8.54 8.27 8.44 23.3M
2025-05-28 8.69 8.70 8.30 8.30 26.4M
2025-05-27 8.56 8.59 8.43 8.56 18.2M
2025-05-26 8.55 8.67 8.47 8.55 22.6M
2025-05-23 8.70 8.95 8.60 8.60 29.3M
2025-05-22 9.07 9.08 8.76 8.76 49.3M
2025-05-21 9.10 9.70 8.98 9.24 79.4M
2025-05-20 9.05 9.24 8.89 9.15 47.5M
2025-05-19 8.82 9.14 8.63 9.10 43.5M
2025-05-16 8.66 9.04 8.51 8.90 43.4M
2025-05-15 9.04 9.19 8.70 8.71 50.5M
2025-05-14 8.86 9.17 8.74 9.13 86.6M
2025-05-13 8.90 8.93 8.65 8.86 50.2M
2025-05-12 8.85 8.93 8.74 8.84 32.6M
2025-05-09 9.05 9.28 8.77 8.79 44.8M
2025-05-08 9.08 9.36 8.99 9.13 58.5M
2025-05-07 9.36 9.42 9.03 9.22 82.8M
2025-05-06 8.98 9.68 8.98 9.35 105.6M
2025-04-30 9.47 9.53 8.72 8.80 106.8M
2025-04-29 9.80 10.08 9.62 9.71 87.4M
2025-04-28 9.75 10.13 9.37 9.87 111.7M
2025-04-25 9.50 10.36 9.30 9.60 150.4M
2025-04-24 9.30 9.92 9.02 9.92 161.2M
2025-04-23 8.32 9.02 8.08 9.02 75.4M
2025-04-22 7.94 8.24 7.88 8.20 29.5M
2025-04-21 7.87 8.02 7.76 8.00 23.0M
2025-04-18 8.15 8.17 7.87 7.88 26.7M
2025-04-17 7.99 8.26 7.95 8.14 19.8M
2025-04-16 8.12 8.14 7.96 8.04 20.1M
2025-04-15 8.11 8.39 8.07 8.15 35.6M
2025-04-14 7.96 8.12 7.96 8.06 22.3M
2025-04-11 7.83 8.07 7.74 7.92 25.5M
2025-04-10 7.86 8.12 7.83 7.84 30.5M
2025-04-09 7.65 7.90 7.11 7.81 43.0M
2025-04-08 7.75 8.03 7.67 7.90 36.6M
2025-04-07 8.00 8.22 7.65 7.75 46.2M
2025-04-03 8.24 8.63 8.20 8.50 35.2M
2025-04-02 8.28 8.55 8.21 8.36 33.4M
2025-04-01 8.21 8.33 8.20 8.25 24.9M
2025-03-31 8.31 8.35 8.00 8.12 36.6M
2025-03-28 8.68 8.76 8.28 8.30 66.5M
2025-03-27 9.00 9.28 8.82 8.94 89.7M
2025-03-26 8.76 8.97 8.61 8.76 64.6M
2025-03-25 8.52 9.35 8.28 9.00 98.6M
2025-03-24 8.11 8.70 8.05 8.51 82.4M
2025-03-21 7.93 8.11 7.93 8.04 27.6M
2025-03-20 7.90 8.27 7.90 7.99 33.7M
2025-03-19 7.89 7.90 7.81 7.87 11.5M
2025-03-18 7.91 7.95 7.84 7.90 16.3M
2025-03-17 7.76 7.93 7.76 7.90 24.3M
2025-03-14 7.65 7.77 7.58 7.76 20.3M
2025-03-13 7.77 7.77 7.56 7.64 19.4M
2025-03-12 7.79 7.87 7.67 7.78 23.6M
2025-03-11 7.71 7.75 7.65 7.75 18.3M
2025-03-10 7.86 7.88 7.72 7.80 20.8M
2025-03-07 7.83 8.05 7.79 7.84 29.7M
2025-03-06 7.96 7.98 7.85 7.89 30.4M
2025-03-05 8.03 8.07 7.73 7.93 40.1M
2025-03-04 8.02 8.15 7.89 8.10 55.6M
2025-03-03 7.81 8.38 7.80 8.25 95.2M
2025-02-28 7.47 7.83 7.44 7.70 50.8M
2025-02-27 7.55 7.62 7.36 7.51 19.3M
2025-02-26 7.52 7.62 7.47 7.56 15.2M
2025-02-25 7.61 7.64 7.51 7.53 14.6M
2025-02-24 7.62 7.76 7.60 7.64 20.6M
2025-02-21 7.71 7.71 7.54 7.63 18.5M
2025-02-20 7.56 7.74 7.51 7.71 20.9M
2025-02-19 7.44 7.57 7.44 7.57 16.6M
2025-02-18 7.68 7.80 7.42 7.44 27.8M
2025-02-17 7.62 7.81 7.53 7.66 24.9M
2025-02-14 7.74 7.82 7.56 7.62 27.0M
2025-02-13 7.73 7.82 7.68 7.72 24.3M
2025-02-12 7.57 7.88 7.51 7.75 33.5M
2025-02-11 7.59 7.63 7.46 7.57 21.6M
2025-02-10 7.56 7.61 7.51 7.60 19.5M
2025-02-07 7.42 7.67 7.37 7.56 31.5M
2025-02-06 7.25 7.41 7.21 7.41 19.5M
2025-02-05 7.20 7.31 7.14 7.25 15.3M
2025-01-27 7.25 7.46 7.20 7.20 16.4M
2025-01-24 7.22 7.27 7.20 7.24 13.4M
2025-01-23 7.31 7.45 7.22 7.22 20.4M
2025-01-22 7.29 7.35 7.20 7.24 15.8M
2025-01-21 7.58 7.59 7.23 7.33 28.9M
2025-01-20 7.40 7.65 7.34 7.52 37.4M
2025-01-17 7.29 7.48 7.21 7.37 38.2M
2025-01-16 7.33 7.39 7.22 7.31 23.7M
2025-01-15 7.28 7.33 7.18 7.26 16.6M
2025-01-14 6.98 7.38 6.98 7.33 32.3M
2025-01-13 6.75 7.01 6.67 6.96 17.5M
2025-01-10 7.09 7.15 6.89 6.89 19.3M
2025-01-09 7.06 7.18 7.03 7.09 21.6M
2025-01-08 7.02 7.16 6.81 7.10 28.7M
2025-01-07 6.84 7.11 6.80 7.06 31.6M
2025-01-06 6.80 6.92 6.62 6.84 24.5M
2025-01-03 7.23 7.26 6.76 6.77 31.4M
2025-01-02 7.28 7.40 7.11 7.19 22.5M