Yantai Jereh Oilfield Services Group Co Ltd (002353)

002353
🏛️ 중국 →
56.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.53 54.54 53.50 54.40 554.1K
09:35 54.40 55.56 54.40 55.56 1,059.1K
09:40 55.63 55.64 54.96 55.00 479.3K
09:45 55.04 55.59 54.97 55.49 383.4K
09:50 55.50 55.52 55.21 55.31 282.7K
09:55 55.32 55.41 55.10 55.27 214.8K
10:00 55.23 55.45 55.06 55.23 242.2K
10:05 55.23 55.70 55.20 55.70 361.3K
10:10 55.72 56.36 55.71 56.17 833.2K
10:15 56.18 56.55 56.05 56.20 341.2K
10:20 56.18 56.18 55.96 56.11 277.0K
10:25 56.09 56.38 56.09 56.16 329.9K
10:30 56.15 56.45 56.15 56.41 215.5K
10:35 56.41 56.41 55.97 56.10 267.0K
10:40 56.09 56.27 56.07 56.19 208.7K
10:45 56.11 56.39 56.01 56.33 246.6K
10:50 56.33 56.46 56.12 56.39 253.6K
10:55 56.39 56.70 56.38 56.48 366.0K
11:00 56.56 56.70 56.54 56.67 258.4K
11:05 56.68 56.85 56.57 56.57 374.5K
11:10 56.59 56.62 56.41 56.41 187.0K
11:15 56.46 56.46 56.03 56.08 153.6K
11:20 56.08 56.28 56.00 56.22 223.3K
11:25 56.22 56.36 56.22 56.36 122.3K
11:30 56.36 56.36 56.36 56.36 0.1K
13:00 56.37 57.00 56.24 57.00 342.5K
13:05 56.99 57.05 56.79 56.84 274.1K
13:10 56.80 57.03 56.80 56.98 257.8K
13:15 56.99 57.01 56.80 56.97 183.5K
13:20 56.96 57.07 56.88 56.93 275.1K
13:25 56.93 57.00 56.68 56.97 206.5K
13:30 56.96 56.97 56.70 56.80 262.1K
13:35 56.79 57.00 56.68 56.96 266.9K
13:40 56.94 57.00 56.90 56.92 208.2K
13:45 56.92 57.01 56.92 57.01 150.1K
13:50 57.01 57.02 56.71 56.89 258.5K
13:55 56.89 56.98 56.74 56.81 251.0K
14:00 56.81 56.86 56.68 56.68 280.1K
14:05 56.65 56.90 56.64 56.86 331.0K
14:10 56.86 56.87 56.72 56.82 247.5K
14:15 56.78 57.03 56.75 57.03 282.9K
14:20 57.02 57.24 56.85 56.86 332.5K
14:25 56.84 56.85 56.58 56.69 176.9K
14:30 56.70 56.77 56.31 56.50 191.9K
14:35 56.51 56.53 56.21 56.25 176.7K
14:40 56.25 56.67 56.19 56.66 303.0K
14:45 56.66 56.78 56.59 56.72 248.6K
14:50 56.72 56.73 56.40 56.56 200.4K
14:55 56.53 56.55 56.38 56.51 85.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 53.50 57.25 53.50 56.51 14.1M
2025-09-25 53.97 54.20 52.58 54.00 8.2M
2025-09-24 50.51 53.99 50.49 53.87 13.0M
2025-09-23 50.67 52.25 49.30 50.91 10.3M
2025-09-22 51.84 51.84 49.59 50.03 10.8M
2025-09-19 47.86 52.14 47.72 52.00 12.3M
2025-09-18 49.43 50.47 47.45 48.35 10.4M
2025-09-17 48.75 49.67 48.52 49.24 4.3M
2025-09-16 49.86 50.00 48.33 48.96 8.6M
2025-09-15 48.15 50.20 47.40 49.86 9.3M
2025-09-12 48.08 48.40 47.37 48.16 4.5M
2025-09-11 47.28 48.18 46.81 47.98 5.6M
2025-09-10 47.41 48.33 46.86 47.07 4.9M
2025-09-09 48.01 49.50 47.17 47.60 7.1M
2025-09-08 47.18 48.71 47.03 48.38 6.6M
2025-09-05 45.40 47.98 45.21 47.41 9.5M
2025-09-04 47.20 47.43 44.79 45.40 8.8M
2025-09-03 47.20 48.43 46.94 47.20 5.4M
2025-09-02 47.20 47.88 46.77 47.11 5.6M
2025-09-01 47.20 47.84 46.62 47.20 8.3M
2025-08-29 46.61 47.66 46.10 47.44 7.8M
2025-08-28 47.05 47.38 45.40 46.88 9.1M
2025-08-27 48.75 48.80 47.08 47.19 8.8M
2025-08-26 47.56 49.40 47.35 49.21 9.6M
2025-08-25 46.58 48.44 46.55 47.90 11.8M
2025-08-22 46.05 46.63 45.60 46.56 7.9M
2025-08-21 45.68 46.59 45.21 46.18 7.4M
2025-08-20 45.31 45.88 45.03 45.87 6.4M
2025-08-19 45.95 46.35 45.05 45.55 7.2M
2025-08-18 47.26 47.31 45.75 45.95 9.1M
2025-08-15 45.75 47.10 45.47 46.81 8.4M
2025-08-14 46.40 46.90 45.90 45.93 8.9M
2025-08-13 46.74 47.12 45.68 46.67 10.7M
2025-08-12 45.72 47.28 45.61 46.99 11.5M
2025-08-11 45.91 46.29 44.92 45.82 16.6M
2025-08-08 45.21 46.52 45.01 45.37 25.6M
2025-08-07 44.00 44.30 44.00 44.30 8.5M
2025-08-06 40.25 40.95 40.10 40.27 6.7M
2025-08-05 39.39 40.30 39.21 40.25 5.5M
2025-08-04 38.60 39.85 38.38 39.28 5.6M
2025-08-01 38.79 39.00 38.41 38.68 5.1M
2025-07-31 39.57 39.76 38.44 38.93 7.2M
2025-07-30 39.46 39.98 39.13 39.60 4.0M
2025-07-29 39.79 40.32 39.07 39.34 8.1M
2025-07-28 39.70 40.50 39.35 39.93 4.8M
2025-07-25 39.81 40.17 39.66 39.73 4.8M
2025-07-24 39.24 40.05 38.91 40.04 7.0M
2025-07-23 39.10 39.65 38.95 39.24 5.9M
2025-07-22 38.30 39.59 38.08 39.25 9.0M
2025-07-21 38.81 38.88 37.59 38.32 9.0M
2025-07-18 39.00 39.18 38.44 38.88 6.7M
2025-07-17 37.52 39.19 37.38 38.85 12.5M
2025-07-16 37.08 37.57 36.53 37.52 8.4M
2025-07-15 36.30 37.15 36.22 36.89 9.1M
2025-07-14 35.24 36.85 35.00 36.42 12.6M
2025-07-11 35.00 35.49 34.51 35.24 8.9M
2025-07-10 35.00 35.92 34.82 35.09 17.6M
2025-07-09 34.15 34.37 33.80 33.95 6.4M
2025-07-08 34.00 34.55 33.67 34.11 9.1M
2025-07-07 34.44 34.62 33.93 34.00 8.7M
2025-07-04 34.10 34.59 34.01 34.52 8.7M
2025-07-03 35.01 35.18 34.08 34.25 7.5M
2025-07-02 35.00 35.46 34.88 35.06 6.7M
2025-07-01 35.00 35.19 34.69 34.83 4.2M
2025-06-30 35.15 35.49 34.80 35.00 5.2M
2025-06-27 34.50 35.18 34.26 34.99 6.5M
2025-06-26 34.49 34.75 34.15 34.39 6.0M
2025-06-25 34.41 34.65 34.21 34.43 8.1M
2025-06-24 35.36 35.49 34.14 34.42 12.3M
2025-06-23 36.06 36.44 35.34 35.35 5.4M
2025-06-20 35.82 36.16 35.70 35.78 3.6M
2025-06-19 36.11 36.45 35.68 35.84 5.4M
2025-06-18 36.04 36.80 35.95 36.21 6.0M
2025-06-17 36.23 36.30 35.74 35.90 6.5M
2025-06-16 36.05 36.92 36.05 36.41 10.1M
2025-06-13 36.51 36.66 35.75 35.91 14.4M
2025-06-12 34.70 35.84 34.70 35.26 5.6M
2025-06-11 34.22 34.90 34.13 34.67 5.8M
2025-06-10 34.58 34.67 33.97 34.34 6.6M
2025-06-09 34.93 35.30 34.51 34.58 6.1M
2025-06-06 35.64 35.66 34.75 34.96 6.4M
2025-06-05 34.94 35.64 34.60 35.56 6.1M
2025-06-04 34.85 35.09 34.51 34.95 4.8M
2025-06-03 34.50 34.95 34.38 34.82 4.1M
2025-05-30 34.70 35.10 34.32 34.52 6.3M
2025-05-29 34.66 35.38 34.50 34.76 6.6M
2025-05-28 33.89 34.79 33.40 34.72 5.9M
2025-05-27 34.48 34.50 33.56 33.70 5.8M
2025-05-26 33.71 34.88 33.64 34.31 8.4M
2025-05-23 33.57 34.15 33.40 33.70 4.9M
2025-05-22 34.66 34.88 34.10 34.26 6.1M
2025-05-21 34.77 34.85 34.43 34.70 6.8M
2025-05-20 33.61 35.04 33.35 34.56 10.9M
2025-05-19 33.36 33.78 33.01 33.64 4.8M
2025-05-16 33.12 33.68 33.01 33.36 4.0M
2025-05-15 34.08 34.18 33.29 33.30 5.6M
2025-05-14 34.07 34.29 33.50 34.19 5.7M
2025-05-13 34.39 34.69 33.93 34.05 8.0M
2025-05-12 32.88 34.27 32.78 34.15 16.7M
2025-05-09 32.33 32.98 32.18 32.44 8.8M
2025-05-08 31.90 32.33 31.90 32.00 6.6M
2025-05-07 31.98 32.46 31.64 32.01 9.3M
2025-05-06 31.22 31.57 30.60 31.38 12.4M
2025-04-30 31.17 31.55 30.98 31.40 6.8M
2025-04-29 31.22 31.50 31.00 31.10 6.5M
2025-04-28 32.26 32.41 31.11 31.33 9.0M
2025-04-25 32.02 32.80 31.83 32.25 9.0M
2025-04-24 32.19 32.91 31.94 32.00 10.1M
2025-04-23 31.00 32.88 31.00 32.29 30.9M
2025-04-22 29.91 30.22 29.73 30.00 10.6M
2025-04-21 29.49 30.21 29.18 29.89 7.6M
2025-04-18 29.51 29.76 29.02 29.67 9.6M
2025-04-17 28.90 29.68 28.67 29.38 10.6M
2025-04-16 29.71 29.75 28.55 28.85 13.6M
2025-04-15 30.41 30.41 29.70 29.87 9.2M
2025-04-14 31.62 31.75 29.86 30.27 18.1M
2025-04-11 31.32 32.16 30.53 31.01 15.9M
2025-04-10 30.51 31.64 30.51 31.64 12.2M
2025-04-09 28.15 29.30 27.54 28.76 16.6M
2025-04-08 31.11 31.58 28.32 28.33 24.0M
2025-04-07 31.98 32.20 31.47 31.47 12.6M
2025-04-03 36.30 36.38 34.88 34.97 12.6M
2025-04-02 36.63 37.38 36.61 36.74 3.5M
2025-04-01 36.29 37.16 36.29 36.77 4.7M
2025-03-31 36.10 37.27 35.98 36.26 7.7M
2025-03-28 36.92 37.00 36.18 36.27 8.1M
2025-03-27 36.85 37.23 36.61 37.12 5.0M
2025-03-26 37.31 37.31 36.71 36.90 6.6M
2025-03-25 37.65 37.77 37.12 37.32 7.5M
2025-03-24 37.14 37.83 36.70 37.48 13.9M
2025-03-21 35.78 37.52 35.74 36.86 17.0M
2025-03-20 36.20 36.25 35.68 35.75 4.7M
2025-03-19 36.14 36.60 35.78 35.91 8.9M
2025-03-18 36.69 36.85 36.02 36.17 9.0M
2025-03-17 36.62 37.32 36.23 36.85 11.7M
2025-03-14 35.95 36.77 35.72 36.62 11.5M
2025-03-13 35.61 35.89 35.25 35.52 6.1M
2025-03-12 36.20 36.25 35.50 35.60 10.7M
2025-03-11 35.29 36.23 34.91 36.20 10.7M
2025-03-10 34.13 35.72 33.92 35.40 18.0M
2025-03-07 34.31 34.84 33.38 34.18 11.3M
2025-03-06 35.12 35.24 34.20 34.53 14.3M
2025-03-05 34.40 35.41 33.92 35.26 7.8M
2025-03-04 34.80 35.02 34.38 34.48 5.6M
2025-03-03 34.81 35.67 34.75 35.08 4.7M
2025-02-28 35.33 35.75 34.91 35.00 8.7M
2025-02-27 34.38 35.55 34.20 35.44 11.3M
2025-02-26 34.02 34.70 33.69 34.45 8.5M
2025-02-25 35.35 35.41 33.90 34.20 14.8M
2025-02-24 36.65 37.12 35.27 35.62 18.3M
2025-02-21 35.58 37.45 35.30 37.22 18.7M
2025-02-20 34.88 35.59 34.43 35.23 11.3M
2025-02-19 34.75 35.51 34.28 34.95 10.6M
2025-02-18 36.03 36.03 34.66 34.82 12.7M
2025-02-17 37.02 37.27 35.50 35.97 14.9M
2025-02-14 37.94 38.08 37.11 37.22 7.6M
2025-02-13 37.67 38.27 37.01 37.83 8.2M
2025-02-12 37.67 38.00 36.60 37.73 9.4M
2025-02-11 37.65 37.85 37.30 37.66 7.4M
2025-02-10 38.20 38.30 37.56 37.65 10.7M
2025-02-07 39.58 39.77 38.00 38.40 9.4M
2025-02-06 38.62 39.50 38.42 38.78 9.1M
2025-02-05 41.23 41.34 38.61 38.92 12.6M
2025-01-27 39.69 42.00 39.60 41.65 13.1M
2025-01-24 38.90 39.90 38.70 39.68 10.4M
2025-01-23 40.55 40.80 38.33 38.75 14.9M
2025-01-22 40.26 41.95 40.21 40.55 10.6M
2025-01-21 39.39 41.03 39.01 40.19 12.4M
2025-01-20 38.68 39.50 38.32 38.93 9.0M
2025-01-17 37.17 38.30 36.83 38.02 5.6M
2025-01-16 37.35 38.30 36.92 37.23 6.8M
2025-01-15 38.01 38.30 37.10 37.42 4.8M
2025-01-14 36.96 38.38 36.71 38.02 6.6M
2025-01-13 36.48 37.98 36.48 37.00 7.9M
2025-01-10 37.19 37.68 36.84 36.85 4.8M
2025-01-09 37.09 38.20 36.82 37.28 8.4M
2025-01-08 37.45 37.58 36.40 37.08 8.6M
2025-01-07 35.54 37.65 35.54 37.43 13.4M
2025-01-06 36.22 36.60 35.25 35.75 7.3M
2025-01-03 35.84 37.11 35.84 36.42 9.1M
2025-01-02 36.65 36.99 35.50 35.85 10.4M