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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 40.20 40.55 40.00 40.00 4.3M
2021-12-30 40.39 40.55 40.04 40.34 4.2M
2021-12-29 40.13 40.49 39.65 40.41 5.1M
2021-12-28 39.68 40.48 39.51 40.11 5.2M
2021-12-27 40.10 40.25 39.31 39.43 5.0M
2021-12-24 39.53 40.30 38.82 40.25 5.5M
2021-12-23 39.47 39.65 38.76 39.39 4.1M
2021-12-22 39.25 39.59 38.99 39.10 4.2M
2021-12-21 39.40 39.63 38.75 38.91 7.0M
2021-12-20 39.35 40.30 39.22 39.69 4.9M
2021-12-17 40.68 40.96 39.56 39.83 6.9M
2021-12-16 40.05 40.75 39.88 40.66 5.4M
2021-12-15 40.36 40.61 39.80 40.00 6.6M
2021-12-14 41.29 41.30 40.25 40.66 7.3M
2021-12-13 41.27 42.25 40.51 41.25 17.7M
2021-12-10 38.81 40.09 38.72 39.63 8.4M
2021-12-09 40.00 40.50 38.96 39.00 16.7M
2021-12-08 40.50 42.00 39.50 40.82 17.5M
2021-12-07 38.68 38.88 38.21 38.57 4.9M
2021-12-06 39.32 39.49 38.17 38.30 7.5M
2021-12-03 38.95 39.39 38.70 39.22 5.3M
2021-12-02 39.96 40.09 38.79 38.94 7.2M
2021-12-01 39.45 40.30 39.04 40.10 10.0M
2021-11-30 38.70 39.66 38.70 39.03 7.0M
2021-11-29 38.02 39.40 37.56 38.62 10.2M
2021-11-26 39.30 39.68 38.90 39.47 4.3M
2021-11-25 39.38 39.80 38.81 39.69 5.9M
2021-11-24 40.00 40.21 39.03 39.66 6.9M
2021-11-23 39.34 39.35 38.70 39.00 7.1M
2021-11-22 39.64 40.00 39.20 39.35 9.2M
2021-11-19 39.83 40.50 39.53 39.81 10.9M
2021-11-18 41.69 41.69 39.73 39.99 11.3M
2021-11-17 41.52 42.01 40.91 42.00 4.6M
2021-11-16 42.55 42.80 41.59 41.72 5.2M
2021-11-15 41.35 42.93 40.76 42.88 6.3M
2021-11-12 42.05 42.67 41.31 41.50 5.4M
2021-11-11 42.98 42.98 41.96 42.50 5.5M
2021-11-10 43.82 44.28 40.87 43.00 11.7M
2021-11-09 40.30 42.63 40.15 42.07 10.5M
2021-11-08 40.00 41.18 39.81 40.30 6.3M
2021-11-05 39.72 40.60 39.53 39.67 8.2M
2021-11-04 41.00 41.16 39.50 40.08 15.0M
2021-11-03 40.69 42.02 40.01 41.39 7.0M
2021-11-02 41.06 41.50 39.41 40.65 14.5M
2021-11-01 42.01 42.29 40.91 41.25 11.1M
2021-10-29 44.90 45.25 41.90 42.29 12.0M
2021-10-28 46.02 47.65 43.93 45.00 11.6M
2021-10-27 46.00 48.13 43.94 47.00 13.0M
2021-10-26 48.32 49.70 48.06 48.82 4.3M
2021-10-25 46.34 48.76 46.34 48.51 6.8M
2021-10-22 49.48 49.48 46.50 46.58 8.6M
2021-10-21 49.95 50.20 48.50 49.54 5.2M
2021-10-20 50.50 50.56 48.83 49.11 6.1M
2021-10-19 49.64 51.65 48.88 51.21 8.0M
2021-10-18 47.15 50.26 46.57 49.58 7.2M
2021-10-15 47.06 47.65 45.30 47.10 6.0M
2021-10-14 45.39 47.57 44.81 46.87 4.7M
2021-10-13 48.57 48.79 44.50 45.39 8.7M
2021-10-12 50.53 50.84 46.70 47.62 11.3M
2021-10-11 50.39 51.43 49.46 50.75 7.4M
2021-10-08 50.88 51.51 48.36 50.39 12.1M
2021-09-30 47.84 49.15 46.58 48.42 8.0M
2021-09-29 49.69 51.90 46.88 47.60 14.4M
2021-09-28 49.69 52.50 49.69 51.90 12.1M
2021-09-27 49.17 50.20 47.90 49.37 8.5M
2021-09-24 50.31 51.37 47.56 48.30 10.9M
2021-09-23 51.00 51.10 49.20 50.37 12.1M
2021-09-22 47.21 50.84 46.91 50.49 11.0M
2021-09-17 46.95 49.66 45.84 48.59 13.3M
2021-09-16 46.59 49.69 46.40 46.65 18.7M
2021-09-15 44.10 46.60 43.58 45.67 12.0M
2021-09-14 43.50 46.71 43.37 44.66 16.3M
2021-09-13 42.47 43.28 41.58 42.93 8.1M
2021-09-10 44.93 44.93 42.50 42.78 11.1M
2021-09-09 43.90 45.80 43.86 45.09 18.5M
2021-09-08 43.12 44.83 42.35 42.93 12.3M
2021-09-07 43.92 44.25 42.00 42.80 14.0M
2021-09-06 41.20 43.34 41.20 43.34 16.7M
2021-09-03 40.10 40.35 39.00 39.40 8.4M
2021-09-02 40.46 41.46 38.56 39.79 11.8M
2021-09-01 36.87 40.55 36.62 40.55 16.6M
2021-08-31 35.72 37.10 35.69 36.86 6.9M
2021-08-30 36.08 36.94 35.39 35.72 7.5M
2021-08-27 35.90 36.79 35.47 35.75 10.0M
2021-08-26 37.09 37.48 36.01 36.12 5.6M
2021-08-25 37.62 38.20 36.44 37.57 10.2M
2021-08-24 37.00 37.23 36.19 36.68 6.1M
2021-08-23 35.18 37.42 35.00 35.80 8.5M
2021-08-20 35.60 35.89 34.51 35.05 5.9M
2021-08-19 38.00 38.10 35.50 35.54 10.2M
2021-08-18 37.81 38.45 37.36 38.14 4.0M
2021-08-17 40.29 40.40 37.91 38.22 9.2M
2021-08-16 38.63 41.08 38.56 40.74 8.6M
2021-08-13 38.48 38.93 38.00 38.63 3.1M
2021-08-12 39.09 39.49 38.08 38.51 6.1M
2021-08-11 39.76 40.10 38.88 39.05 5.0M
2021-08-10 38.99 39.54 38.62 39.48 6.3M
2021-08-09 37.20 39.54 36.74 39.18 9.5M
2021-08-06 37.40 38.25 37.20 37.74 4.7M
2021-08-05 38.27 38.58 37.34 37.67 6.0M
2021-08-04 37.44 38.86 37.23 38.59 6.7M
2021-08-03 38.37 38.60 37.58 37.68 7.0M
2021-08-02 37.99 39.12 36.91 38.36 10.3M
2021-07-30 38.94 39.08 37.82 37.90 7.7M
2021-07-29 40.68 40.93 38.55 38.85 9.8M
2021-07-28 39.53 41.09 39.53 40.08 7.5M
2021-07-27 41.90 42.63 40.50 40.69 5.8M
2021-07-26 43.27 43.60 41.31 41.61 7.2M
2021-07-23 44.11 44.54 43.25 43.26 10.8M
2021-07-22 41.24 43.10 40.75 42.61 9.5M
2021-07-21 39.01 40.72 39.01 40.62 6.9M
2021-07-20 38.00 39.13 37.59 38.57 10.1M
2021-07-19 40.10 40.41 39.50 39.58 5.1M
2021-07-16 41.15 41.39 39.86 40.11 8.0M
2021-07-15 43.08 43.08 40.68 41.14 9.9M
2021-07-14 43.05 43.42 42.25 43.20 4.2M
2021-07-13 43.98 44.10 42.49 42.99 7.7M
2021-07-12 46.18 46.46 43.80 43.98 5.9M
2021-07-09 44.00 45.95 43.37 45.47 5.4M
2021-07-08 44.55 45.30 43.13 44.06 7.6M
2021-07-07 45.36 46.39 43.60 45.04 9.7M
2021-07-06 46.45 47.13 45.02 46.50 7.7M
2021-07-05 42.72 46.28 42.51 46.08 8.9M
2021-07-02 44.23 45.62 43.10 43.18 7.0M
2021-07-01 45.00 45.00 43.20 43.80 4.8M
2021-06-30 43.67 45.15 43.06 44.70 6.0M
2021-06-29 44.00 45.14 43.45 43.70 6.5M
2021-06-28 45.35 45.50 43.87 43.99 7.5M
2021-06-25 45.60 46.60 44.88 45.26 7.5M
2021-06-24 45.03 45.86 44.18 45.80 7.0M
2021-06-23 45.05 45.64 44.55 45.12 8.0M
2021-06-22 43.31 45.12 42.44 45.05 13.6M
2021-06-21 39.40 43.33 39.00 42.67 15.3M
2021-06-18 38.21 39.75 37.64 39.40 7.3M
2021-06-17 38.47 39.23 38.03 38.86 5.4M
2021-06-16 39.86 39.97 38.68 38.85 6.2M
2021-06-15 40.51 40.96 38.60 39.40 8.5M
2021-06-11 41.00 41.15 39.60 40.39 7.7M
2021-06-10 41.21 42.00 40.68 40.81 7.0M
2021-06-09 40.72 41.72 40.50 41.36 8.6M
2021-06-08 41.77 41.90 40.15 40.20 6.8M
2021-06-07 41.08 42.31 41.06 41.77 11.6M
2021-06-04 40.10 40.99 39.45 40.74 7.5M
2021-06-03 40.10 41.41 40.00 40.67 12.7M
2021-06-02 40.12 41.50 39.52 39.65 12.8M
2021-06-01 40.10 40.15 38.87 39.65 8.5M
2021-05-31 39.91 40.24 38.32 39.99 7.6M
2021-05-28 39.00 39.94 38.75 39.67 9.0M
2021-05-27 37.60 39.39 36.88 39.21 10.2M
2021-05-26 37.65 38.30 36.45 37.95 13.3M
2021-05-25 39.99 40.17 38.72 39.35 6.8M
2021-05-24 38.19 39.38 38.02 39.20 6.7M
2021-05-21 39.05 39.40 37.64 37.81 7.9M
2021-05-20 38.58 39.63 37.90 38.89 10.3M
2021-05-19 38.92 41.00 38.51 39.75 12.7M
2021-05-18 37.74 39.96 37.74 39.68 12.6M
2021-05-17 36.45 37.60 36.05 37.60 10.7M
2021-05-14 35.81 36.08 34.73 35.79 11.5M
2021-05-13 36.20 36.98 35.76 36.10 8.2M
2021-05-12 35.60 36.70 35.59 36.48 7.5M
2021-05-11 36.99 36.99 34.70 35.95 13.2M
2021-05-10 37.38 37.73 36.50 37.58 13.3M
2021-05-07 36.00 37.68 35.51 37.00 21.1M
2021-05-06 33.90 36.16 33.50 36.00 23.5M
2021-04-30 34.16 34.17 32.89 33.01 10.8M
2021-04-29 34.54 34.88 33.86 34.18 10.7M
2021-04-28 32.35 34.66 32.35 34.54 17.7M
2021-04-27 32.79 32.80 31.40 32.49 12.3M
2021-04-26 33.33 33.80 32.75 32.98 8.8M
2021-04-23 33.18 33.27 32.42 33.26 7.3M
2021-04-22 33.21 33.45 32.78 32.90 5.5M
2021-04-21 33.01 33.37 32.64 33.09 8.1M
2021-04-20 33.55 33.79 33.01 33.20 10.4M
2021-04-19 33.30 34.30 32.88 33.71 10.6M
2021-04-16 33.04 33.83 32.80 33.68 7.5M
2021-04-15 33.50 33.58 32.22 33.11 9.1M
2021-04-14 32.11 33.55 31.90 33.20 9.6M
2021-04-13 31.94 32.83 31.90 32.26 8.2M
2021-04-12 33.77 33.99 31.40 32.00 16.5M
2021-04-09 33.97 34.28 33.36 33.45 8.6M
2021-04-08 34.34 34.45 33.73 33.85 11.5M
2021-04-07 36.01 36.12 34.34 34.48 10.4M
2021-04-06 35.48 35.65 35.20 35.58 5.2M
2021-04-02 35.20 35.78 34.81 35.49 6.8M
2021-04-01 34.58 35.03 33.82 35.03 7.8M
2021-03-31 36.87 36.99 34.15 34.95 15.7M
2021-03-30 35.35 37.30 35.28 36.86 11.4M
2021-03-29 36.17 36.23 35.10 35.64 7.0M
2021-03-26 35.05 35.95 34.80 35.69 8.3M
2021-03-25 35.05 35.68 34.50 35.05 8.2M
2021-03-24 35.00 35.41 34.22 34.64 6.4M
2021-03-23 36.03 36.12 34.90 35.34 8.9M
2021-03-22 35.91 36.58 35.28 35.78 7.9M
2021-03-19 34.58 36.49 34.50 35.99 10.4M
2021-03-18 35.80 36.48 35.66 36.21 9.2M
2021-03-17 35.33 36.06 34.69 35.88 9.6M
2021-03-16 36.64 36.79 34.83 35.10 16.3M
2021-03-15 37.69 37.80 36.33 36.58 12.3M
2021-03-12 38.62 38.72 36.86 38.12 16.1M
2021-03-11 38.60 39.19 37.68 38.33 15.4M
2021-03-10 40.02 40.02 37.70 38.40 16.9M
2021-03-09 43.20 43.26 40.49 40.49 15.5M
2021-03-08 45.95 47.16 44.68 44.99 17.1M
2021-03-05 43.98 44.98 43.11 44.50 13.1M
2021-03-04 43.82 44.67 42.18 43.37 12.2M
2021-03-03 42.60 44.11 42.03 43.80 11.6M
2021-03-02 42.40 42.81 41.51 42.70 12.9M
2021-03-01 43.39 43.39 41.88 42.40 13.4M
2021-02-26 41.13 43.16 41.00 42.50 14.5M
2021-02-25 45.20 45.98 42.80 43.30 26.0M
2021-02-24 48.42 49.12 44.01 44.01 27.9M
2021-02-23 52.32 52.56 48.53 48.90 20.1M
2021-02-22 51.31 53.07 49.16 51.98 24.1M
2021-02-19 56.12 56.47 50.94 50.94 23.5M
2021-02-18 57.01 57.89 55.20 56.60 22.2M
2021-02-10 52.61 53.15 50.35 52.80 15.7M
2021-02-09 51.26 54.18 51.20 53.18 14.0M
2021-02-08 48.76 52.93 48.15 51.19 17.1M
2021-02-05 49.25 50.15 48.12 48.86 11.5M
2021-02-04 49.40 50.73 48.18 49.15 13.1M
2021-02-03 49.53 49.96 47.90 48.66 13.4M
2021-02-02 45.95 48.06 45.88 47.60 14.0M
2021-02-01 43.77 45.36 43.12 45.22 11.1M
2021-01-29 44.10 44.40 42.18 42.99 8.2M
2021-01-28 44.00 45.05 43.12 43.80 11.4M
2021-01-27 44.92 46.22 44.51 45.26 6.1M
2021-01-26 45.79 46.22 44.30 45.21 9.7M
2021-01-25 46.13 47.07 45.31 45.90 9.9M
2021-01-22 45.79 46.65 44.22 46.51 15.1M
2021-01-21 45.47 46.50 44.98 45.77 11.4M
2021-01-20 45.00 45.68 44.20 45.34 9.1M
2021-01-19 44.68 46.15 44.16 44.88 11.0M
2021-01-18 42.73 44.95 41.96 44.75 14.2M
2021-01-15 43.05 44.40 42.23 42.73 13.0M
2021-01-14 42.80 43.85 42.00 43.10 11.3M
2021-01-13 43.30 45.08 42.56 43.39 20.1M
2021-01-12 38.86 43.13 38.60 42.31 22.6M
2021-01-11 38.11 40.45 38.11 39.21 23.3M
2021-01-08 38.55 38.56 36.88 37.45 14.8M
2021-01-07 35.95 38.37 35.61 38.27 22.1M
2021-01-06 35.21 37.09 35.21 36.05 28.4M
2021-01-05 33.91 35.26 33.68 33.72 17.9M
2021-01-04 34.83 34.98 33.11 33.93 15.9M