Shandong Humon Smelting Co Ltd (002237)

002237
🏛️ 중국 →
14.57
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.06 14.06 13.89 13.90 5,436.3K
09:35 13.89 13.91 13.83 13.85 1,375.4K
09:40 13.85 13.87 13.82 13.86 1,199.1K
09:45 13.86 13.86 13.76 13.77 1,426.2K
09:50 13.78 13.80 13.74 13.74 944.6K
09:55 13.75 13.75 13.72 13.74 656.9K
10:00 13.73 13.79 13.68 13.75 1,056.4K
10:05 13.74 13.78 13.72 13.77 580.1K
10:10 13.76 13.78 13.74 13.76 347.9K
10:15 13.75 13.79 13.74 13.78 449.3K
10:20 13.78 13.82 13.75 13.81 502.7K
10:25 13.82 13.85 13.81 13.83 519.2K
10:30 13.82 13.88 13.82 13.84 349.2K
10:35 13.84 13.89 13.83 13.83 651.2K
10:40 13.82 13.83 13.78 13.79 215.4K
10:45 13.80 13.82 13.78 13.79 350.1K
10:50 13.80 13.83 13.80 13.81 136.1K
10:55 13.80 13.87 13.80 13.87 331.5K
11:00 13.87 13.91 13.87 13.88 598.0K
11:05 13.88 13.89 13.87 13.88 292.0K
11:10 13.89 13.89 13.80 13.80 253.2K
11:15 13.80 13.84 13.79 13.83 245.1K
11:20 13.82 13.89 13.81 13.87 253.1K
11:25 13.87 13.91 13.86 13.88 635.8K
13:00 13.87 13.87 13.82 13.84 323.7K
13:05 13.83 13.83 13.81 13.82 197.5K
13:10 13.81 13.81 13.78 13.80 295.4K
13:15 13.79 13.82 13.79 13.82 179.0K
13:20 13.82 13.82 13.79 13.80 201.8K
13:25 13.80 13.88 13.80 13.88 168.0K
13:30 13.87 13.87 13.82 13.83 287.0K
13:35 13.83 13.86 13.82 13.85 218.0K
13:40 13.85 13.97 13.85 13.96 872.2K
13:45 13.96 13.96 13.91 13.92 695.9K
13:50 13.91 13.98 13.91 13.92 896.4K
13:55 13.93 13.93 13.89 13.89 590.7K
14:00 13.91 13.97 13.91 13.97 862.1K
14:05 13.96 13.98 13.92 13.98 1,339.2K
14:10 13.98 14.01 13.97 13.98 1,128.9K
14:15 13.99 13.99 13.95 13.96 299.4K
14:20 13.96 13.99 13.94 13.94 262.9K
14:25 13.93 13.97 13.93 13.96 308.8K
14:30 13.96 14.06 13.95 14.02 1,376.8K
14:35 14.02 14.11 14.02 14.11 1,674.4K
14:40 14.11 14.15 14.10 14.15 2,355.7K
14:45 14.15 14.27 14.13 14.25 2,697.3K
14:50 14.25 14.30 14.19 14.28 3,996.1K
14:55 14.29 14.29 14.22 14.25 760.1K
15:40 14.24 14.24 14.24 14.24 1,048.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 14.32 14.65 13.95 14.57 38.0M
2025-09-26 14.23 14.50 14.03 14.07 24.4M
2025-09-25 14.20 14.37 14.10 14.22 25.2M
2025-09-24 14.21 14.42 14.08 14.36 35.6M
2025-09-23 14.47 14.94 13.96 14.41 57.3M
2025-09-22 14.06 14.30 13.68 14.24 41.8M
2025-09-19 13.55 13.80 13.53 13.63 20.1M
2025-09-18 13.94 13.99 13.49 13.57 40.5M
2025-09-17 14.32 14.37 13.97 14.19 42.7M
2025-09-16 15.00 15.15 14.22 14.61 48.4M
2025-09-15 14.59 14.88 14.37 14.61 41.9M
2025-09-12 14.82 15.28 14.53 14.88 67.8M
2025-09-11 14.90 15.19 14.57 14.82 73.0M
2025-09-10 14.47 15.88 14.13 15.23 119.8M
2025-09-09 13.67 14.71 13.53 14.71 35.7M
2025-09-08 13.58 13.67 13.19 13.37 32.0M
2025-09-05 12.84 13.49 12.81 13.38 36.9M
2025-09-04 13.36 13.49 12.66 12.88 37.3M
2025-09-03 13.47 13.69 13.11 13.24 40.0M
2025-09-02 13.46 13.47 13.06 13.18 46.5M
2025-09-01 12.87 13.43 12.80 13.35 54.5M
2025-08-29 12.51 12.77 12.47 12.60 25.4M
2025-08-28 12.37 12.64 12.09 12.43 22.9M
2025-08-27 12.85 12.88 12.38 12.39 25.5M
2025-08-26 12.64 12.84 12.57 12.74 23.7M
2025-08-25 12.52 12.68 12.51 12.60 31.5M
2025-08-22 12.58 12.69 12.30 12.34 25.9M
2025-08-21 12.39 12.55 12.34 12.49 23.5M
2025-08-20 12.04 12.39 12.02 12.38 21.7M
2025-08-19 12.21 12.23 12.08 12.13 14.3M
2025-08-18 12.29 12.32 12.17 12.25 19.8M
2025-08-15 12.04 12.28 12.01 12.24 16.9M
2025-08-14 12.35 12.38 12.07 12.10 18.3M
2025-08-13 11.96 12.35 11.96 12.35 31.2M
2025-08-12 12.02 12.05 11.94 11.95 12.5M
2025-08-11 12.05 12.11 11.96 12.03 19.5M
2025-08-08 12.32 12.36 12.14 12.24 21.0M
2025-08-07 12.08 12.22 12.02 12.20 19.5M
2025-08-06 12.05 12.13 12.00 12.05 14.2M
2025-08-05 12.01 12.15 11.93 12.03 19.5M
2025-08-04 11.92 11.98 11.82 11.97 22.2M
2025-08-01 11.57 11.69 11.57 11.66 8.8M
2025-07-31 11.74 11.78 11.54 11.60 19.9M
2025-07-30 11.90 12.01 11.77 11.83 14.8M
2025-07-29 11.98 12.00 11.76 11.87 16.7M
2025-07-28 12.17 12.17 11.98 12.05 18.5M
2025-07-25 12.28 12.40 12.17 12.25 17.4M
2025-07-24 12.10 12.35 12.01 12.34 21.4M
2025-07-23 12.49 12.49 12.18 12.21 23.9M
2025-07-22 12.24 12.40 12.15 12.30 31.7M
2025-07-21 11.95 12.10 11.90 12.10 21.3M
2025-07-18 11.93 12.01 11.85 11.93 15.3M
2025-07-17 12.02 12.12 11.89 11.92 15.8M
2025-07-16 11.98 12.08 11.91 12.05 13.2M
2025-07-15 11.97 12.13 11.88 12.05 23.4M
2025-07-14 11.95 12.25 11.94 12.11 30.7M
2025-07-11 11.63 11.90 11.60 11.81 23.8M
2025-07-10 11.61 11.64 11.54 11.63 11.7M
2025-07-09 11.76 11.79 11.49 11.53 22.0M
2025-07-08 11.78 11.85 11.74 11.78 12.1M
2025-07-07 11.73 11.80 11.67 11.72 10.8M
2025-07-04 11.91 11.96 11.72 11.83 20.3M
2025-07-03 11.98 12.05 11.89 12.00 17.1M
2025-07-02 11.99 12.07 11.90 11.95 20.7M
2025-07-01 11.88 12.11 11.80 12.06 32.3M
2025-06-30 11.71 11.81 11.59 11.80 19.0M
2025-06-27 11.66 11.91 11.65 11.74 22.2M
2025-06-26 11.72 11.83 11.61 11.67 24.4M
2025-06-25 11.60 11.76 11.58 11.74 19.8M
2025-06-24 11.53 11.76 11.49 11.62 25.5M
2025-06-23 11.73 11.82 11.60 11.70 24.1M
2025-06-20 11.76 11.84 11.65 11.70 16.5M
2025-06-19 12.05 12.15 11.78 11.83 27.5M
2025-06-18 12.18 12.26 11.92 12.13 32.9M
2025-06-17 12.29 12.48 12.16 12.20 40.1M
2025-06-16 12.70 12.70 12.30 12.34 67.1M
2025-06-13 13.51 13.74 12.68 12.86 114.7M
2025-06-12 11.51 12.49 11.38 12.49 38.9M
2025-06-11 11.40 11.58 11.40 11.49 14.7M
2025-06-10 11.37 11.46 11.28 11.44 15.4M
2025-06-09 11.38 11.48 11.22 11.47 23.8M
2025-06-06 11.29 11.64 11.29 11.56 24.5M
2025-06-05 11.41 11.52 11.24 11.26 14.2M
2025-06-04 11.15 11.45 11.15 11.35 23.3M
2025-06-03 11.10 11.33 11.05 11.24 23.9M
2025-05-30 10.88 10.98 10.83 10.88 9.0M
2025-05-29 10.80 10.93 10.66 10.84 15.3M
2025-05-28 10.94 11.03 10.88 10.97 11.0M
2025-05-27 11.12 11.19 10.92 11.00 13.0M
2025-05-26 10.90 11.32 10.83 11.15 21.4M
2025-05-23 10.87 11.08 10.85 10.97 16.7M
2025-05-22 11.03 11.18 10.94 10.95 16.7M
2025-05-21 10.99 11.09 10.87 11.09 20.6M
2025-05-20 10.80 10.91 10.77 10.80 8.9M
2025-05-19 10.80 10.88 10.72 10.79 7.9M
2025-05-16 10.80 10.88 10.71 10.71 8.6M
2025-05-15 10.82 10.83 10.69 10.75 10.7M
2025-05-14 10.89 10.94 10.79 10.91 12.1M
2025-05-13 10.94 11.01 10.85 10.96 12.8M
2025-05-12 10.98 10.99 10.82 10.98 13.1M
2025-05-09 11.12 11.19 10.99 11.10 11.8M
2025-05-08 11.30 11.48 11.15 11.16 17.2M
2025-05-07 11.21 11.57 11.18 11.36 30.4M
2025-05-06 11.02 11.31 11.01 11.21 23.0M
2025-04-30 10.91 10.99 10.78 10.81 12.6M
2025-04-29 11.01 11.04 10.87 10.94 12.5M
2025-04-28 11.00 11.10 10.91 10.94 15.5M
2025-04-25 11.43 11.46 11.05 11.18 22.1M
2025-04-24 11.65 11.70 11.30 11.34 23.7M
2025-04-23 11.70 11.89 11.46 11.48 51.4M
2025-04-22 12.00 12.50 11.90 12.29 68.8M
2025-04-21 11.21 12.11 11.16 12.01 58.6M
2025-04-18 11.38 11.42 10.98 11.01 26.3M
2025-04-17 11.55 11.85 11.20 11.20 57.6M
2025-04-16 11.47 11.49 11.14 11.32 33.5M
2025-04-15 11.12 11.25 11.00 11.12 22.2M
2025-04-14 10.60 11.34 10.60 11.15 38.1M
2025-04-11 10.78 11.00 10.66 10.70 40.3M
2025-04-10 10.03 10.65 9.99 10.48 32.5M
2025-04-09 9.56 9.92 9.25 9.85 26.1M
2025-04-08 9.59 9.92 9.56 9.81 30.0M
2025-04-07 10.06 10.15 9.86 9.86 35.9M
2025-04-03 11.09 11.25 10.91 10.96 29.2M
2025-04-02 11.18 11.26 10.97 11.01 24.7M
2025-04-01 11.35 11.54 11.17 11.25 40.9M
2025-03-31 11.04 11.44 11.03 11.34 50.3M
2025-03-28 11.14 11.18 10.91 11.11 29.8M
2025-03-27 11.13 11.14 10.85 10.92 30.9M
2025-03-26 11.42 11.57 11.27 11.34 27.0M
2025-03-25 11.09 11.53 11.06 11.37 25.3M
2025-03-24 11.02 11.22 10.92 11.16 19.5M
2025-03-21 11.11 11.19 10.94 11.03 17.1M
2025-03-20 11.29 11.38 11.12 11.15 16.7M
2025-03-19 11.18 11.32 11.13 11.24 19.7M
2025-03-18 10.98 11.33 10.94 11.18 25.7M
2025-03-17 11.05 11.15 10.93 10.96 17.2M
2025-03-14 11.28 11.34 11.03 11.14 24.6M
2025-03-13 11.07 11.09 10.88 11.02 13.0M
2025-03-12 11.00 11.13 10.90 10.96 14.6M
2025-03-11 10.84 10.99 10.72 10.99 16.7M
2025-03-10 10.91 11.08 10.79 10.97 22.7M
2025-03-07 10.40 10.92 10.39 10.78 30.2M
2025-03-06 10.40 10.49 10.36 10.43 10.8M
2025-03-05 10.28 10.42 10.22 10.41 14.4M
2025-03-04 10.19 10.31 10.16 10.27 11.3M
2025-03-03 10.10 10.30 10.10 10.15 11.0M
2025-02-28 10.13 10.25 10.06 10.09 13.2M
2025-02-27 10.32 10.32 10.13 10.20 13.8M
2025-02-26 10.29 10.41 10.28 10.32 10.7M
2025-02-25 10.41 10.48 10.29 10.30 11.1M
2025-02-24 10.29 10.46 10.29 10.45 13.4M
2025-02-21 10.51 10.55 10.29 10.34 17.0M
2025-02-20 10.52 10.58 10.45 10.53 12.8M
2025-02-19 10.52 10.57 10.44 10.47 12.4M
2025-02-18 10.59 10.59 10.41 10.45 13.5M
2025-02-17 10.71 10.73 10.51 10.60 17.7M
2025-02-14 10.93 10.98 10.80 10.88 12.6M
2025-02-13 10.95 11.01 10.82 10.84 14.0M
2025-02-12 11.00 11.08 10.86 10.94 19.1M
2025-02-11 11.31 11.50 11.12 11.18 35.8M
2025-02-10 11.40 11.51 11.27 11.39 16.0M
2025-02-07 11.14 11.38 11.11 11.31 18.7M
2025-02-06 11.07 11.18 11.03 11.17 14.2M
2025-02-05 11.10 11.16 10.99 11.12 18.8M
2025-01-27 10.84 10.97 10.78 10.82 10.8M
2025-01-24 10.65 10.80 10.61 10.79 9.6M
2025-01-23 10.80 10.94 10.70 10.71 12.0M
2025-01-22 10.79 10.89 10.71 10.82 10.8M
2025-01-21 10.65 10.76 10.50 10.75 11.0M
2025-01-20 10.67 10.69 10.54 10.63 12.3M
2025-01-17 10.55 10.73 10.52 10.69 12.5M
2025-01-16 10.45 10.67 10.44 10.55 17.2M
2025-01-15 10.31 10.43 10.15 10.40 13.9M
2025-01-14 10.21 10.36 10.12 10.36 13.5M
2025-01-13 10.00 10.30 9.95 10.25 12.5M
2025-01-10 10.14 10.26 10.03 10.06 7.2M
2025-01-09 10.11 10.22 10.08 10.13 6.9M
2025-01-08 10.22 10.32 10.00 10.14 9.8M
2025-01-07 10.16 10.29 10.04 10.27 10.1M
2025-01-06 9.97 10.26 9.81 10.16 13.1M
2025-01-03 10.11 10.36 9.99 10.02 18.1M
2025-01-02 10.10 10.30 9.97 10.04 13.1M