Shandong Minhe Animal Husbandry Co Ltd (002234)

002234
🏛️ 중국 →
8.47
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.50 8.50 8.43 8.44 181.4K
09:35 8.44 8.48 8.44 8.47 90.0K
09:40 8.47 8.52 8.47 8.51 200.8K
09:45 8.51 8.52 8.50 8.50 143.9K
09:50 8.50 8.50 8.48 8.48 112.3K
09:55 8.48 8.49 8.46 8.49 61.0K
10:00 8.49 8.52 8.48 8.51 56.5K
10:05 8.51 8.56 8.50 8.55 161.1K
10:10 8.55 8.58 8.54 8.58 206.7K
10:15 8.58 8.60 8.57 8.58 220.0K
10:20 8.58 8.60 8.58 8.59 224.1K
10:25 8.59 8.60 8.58 8.59 62.6K
10:30 8.59 8.60 8.59 8.59 74.7K
10:35 8.59 8.61 8.58 8.60 280.9K
10:40 8.60 8.60 8.58 8.58 56.7K
10:45 8.58 8.62 8.58 8.61 158.6K
10:50 8.61 8.61 8.60 8.60 11.5K
10:55 8.60 8.61 8.59 8.59 72.1K
11:00 8.59 8.61 8.59 8.60 39.9K
11:05 8.59 8.60 8.59 8.59 9.3K
11:10 8.59 8.60 8.58 8.59 60.9K
11:15 8.59 8.59 8.59 8.59 18.6K
11:20 8.59 8.60 8.59 8.59 17.4K
11:25 8.59 8.62 8.58 8.61 214.1K
13:00 8.62 8.62 8.59 8.59 39.3K
13:05 8.59 8.59 8.57 8.58 25.4K
13:10 8.58 8.59 8.58 8.59 76.5K
13:15 8.59 8.59 8.57 8.58 23.2K
13:20 8.58 8.58 8.56 8.56 48.6K
13:25 8.56 8.56 8.55 8.55 31.8K
13:30 8.55 8.57 8.55 8.57 39.3K
13:35 8.56 8.57 8.55 8.55 58.3K
13:40 8.55 8.57 8.55 8.55 49.8K
13:45 8.55 8.56 8.55 8.55 28.2K
13:50 8.56 8.56 8.54 8.54 37.3K
13:55 8.54 8.55 8.53 8.53 19.3K
14:00 8.53 8.54 8.53 8.54 25.3K
14:05 8.54 8.56 8.53 8.56 24.8K
14:10 8.55 8.56 8.54 8.54 114.8K
14:15 8.53 8.55 8.53 8.55 33.6K
14:20 8.54 8.56 8.54 8.55 39.7K
14:25 8.54 8.55 8.53 8.54 34.6K
14:30 8.54 8.55 8.53 8.53 40.5K
14:35 8.54 8.54 8.52 8.52 86.4K
14:40 8.53 8.54 8.52 8.54 69.5K
14:45 8.53 8.54 8.52 8.53 46.1K
14:50 8.53 8.53 8.51 8.52 92.5K
14:55 8.52 8.52 8.50 8.51 112.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.51 8.55 8.26 8.47 4.7M
2025-09-26 8.50 8.63 8.43 8.51 4.0M
2025-09-25 8.62 8.62 8.46 8.50 4.2M
2025-09-24 8.44 8.65 8.39 8.61 5.0M
2025-09-23 8.57 8.57 8.36 8.48 4.7M
2025-09-22 8.56 8.60 8.47 8.57 3.7M
2025-09-19 8.63 8.65 8.53 8.57 4.2M
2025-09-18 8.85 8.87 8.56 8.62 8.0M
2025-09-17 8.91 8.99 8.80 8.84 6.1M
2025-09-16 9.13 9.14 8.83 8.93 8.8M
2025-09-15 9.01 9.15 8.93 9.14 7.9M
2025-09-12 9.10 9.17 9.00 9.01 7.0M
2025-09-11 9.05 9.18 9.01 9.16 9.6M
2025-09-10 8.97 9.09 8.93 9.05 6.3M
2025-09-09 8.98 9.08 8.92 8.95 9.6M
2025-09-08 8.74 8.99 8.65 8.98 9.4M
2025-09-05 8.75 8.77 8.58 8.71 6.8M
2025-09-04 8.50 8.87 8.47 8.72 11.5M
2025-09-03 8.82 8.85 8.48 8.50 7.1M
2025-09-02 8.75 8.84 8.68 8.78 6.4M
2025-09-01 8.72 8.84 8.63 8.75 5.9M
2025-08-29 8.79 8.90 8.70 8.74 6.9M
2025-08-28 8.95 9.00 8.60 8.78 11.5M
2025-08-27 9.16 9.18 8.92 8.92 12.7M
2025-08-26 8.95 9.32 8.89 9.22 19.3M
2025-08-25 8.92 8.99 8.84 8.95 8.9M
2025-08-22 9.04 9.06 8.79 8.93 11.0M
2025-08-21 9.01 9.13 8.98 9.04 9.0M
2025-08-20 9.02 9.05 8.97 9.00 5.4M
2025-08-19 8.99 9.10 8.96 9.02 7.0M
2025-08-18 9.18 9.19 8.96 8.99 13.2M
2025-08-15 9.09 9.15 9.00 9.08 8.4M
2025-08-14 9.38 9.41 8.99 8.99 14.8M
2025-08-13 9.54 9.66 9.27 9.38 18.1M
2025-08-12 9.72 10.35 9.60 9.66 31.1M
2025-08-11 9.60 9.80 9.30 9.53 23.9M
2025-08-08 9.12 9.26 9.05 9.19 8.1M
2025-08-07 8.95 9.19 8.92 9.12 7.4M
2025-08-06 8.98 9.02 8.87 9.00 5.4M
2025-08-05 8.81 9.08 8.79 8.98 9.4M
2025-08-04 8.73 8.86 8.67 8.78 5.4M
2025-08-01 8.67 8.78 8.63 8.67 4.6M
2025-07-31 8.80 8.87 8.64 8.67 5.7M
2025-07-30 8.65 8.92 8.65 8.84 8.0M
2025-07-29 8.80 8.82 8.60 8.69 5.2M
2025-07-28 8.84 8.88 8.74 8.80 6.2M
2025-07-25 8.73 8.90 8.64 8.84 11.2M
2025-07-24 8.52 8.65 8.46 8.65 5.6M
2025-07-23 8.63 8.74 8.47 8.51 7.5M
2025-07-22 8.47 8.66 8.44 8.63 9.0M
2025-07-21 8.34 8.57 8.31 8.50 7.8M
2025-07-18 8.32 8.36 8.27 8.32 3.3M
2025-07-17 8.25 8.33 8.23 8.29 3.8M
2025-07-16 8.11 8.28 8.10 8.24 5.7M
2025-07-15 8.33 8.33 8.06 8.10 7.5M
2025-07-14 8.42 8.44 8.34 8.36 4.0M
2025-07-11 8.35 8.46 8.32 8.40 5.6M
2025-07-10 8.33 8.38 8.28 8.35 4.1M
2025-07-09 8.26 8.39 8.24 8.32 5.7M
2025-07-08 8.20 8.25 8.16 8.24 3.9M
2025-07-07 8.19 8.22 8.11 8.21 3.6M
2025-07-04 8.18 8.22 8.14 8.17 3.1M
2025-07-03 8.21 8.25 8.17 8.20 3.4M
2025-07-02 8.12 8.21 8.09 8.20 4.9M
2025-07-01 8.13 8.18 8.09 8.14 2.8M
2025-06-30 8.13 8.16 8.11 8.15 2.5M
2025-06-27 8.13 8.15 8.09 8.14 3.1M
2025-06-26 8.14 8.17 8.09 8.10 3.2M
2025-06-25 8.10 8.15 8.01 8.12 4.1M
2025-06-24 8.00 8.09 7.97 8.06 3.7M
2025-06-23 7.86 8.02 7.85 8.00 2.9M
2025-06-20 7.98 8.06 7.90 7.92 3.8M
2025-06-19 8.10 8.11 7.97 8.00 4.4M
2025-06-18 8.24 8.25 8.10 8.11 5.9M
2025-06-17 8.28 8.33 8.22 8.25 3.8M
2025-06-16 8.27 8.33 8.25 8.27 3.8M
2025-06-13 8.40 8.44 8.28 8.28 5.3M
2025-06-12 8.49 8.52 8.38 8.44 5.3M
2025-06-11 8.39 8.58 8.38 8.53 7.0M
2025-06-10 8.51 8.52 8.31 8.44 5.6M
2025-06-09 8.39 8.50 8.37 8.50 5.2M
2025-06-06 8.35 8.43 8.33 8.40 4.2M
2025-06-05 8.45 8.48 8.32 8.35 4.3M
2025-06-04 8.41 8.47 8.33 8.47 5.4M
2025-06-03 8.33 8.50 8.21 8.43 5.7M
2025-05-30 8.31 8.49 8.29 8.36 6.6M
2025-05-29 8.27 8.34 8.22 8.33 3.4M
2025-05-28 8.36 8.36 8.25 8.27 2.3M
2025-05-27 8.25 8.37 8.21 8.36 3.6M
2025-05-26 8.26 8.28 8.20 8.25 2.8M
2025-05-23 8.30 8.37 8.21 8.22 4.4M
2025-05-22 8.49 8.49 8.30 8.30 5.9M
2025-05-21 8.59 8.59 8.44 8.49 5.9M
2025-05-20 8.45 8.60 8.45 8.60 9.5M
2025-05-19 8.50 8.58 8.41 8.47 7.6M
2025-05-16 8.35 8.36 8.23 8.30 4.9M
2025-05-15 8.34 8.40 8.30 8.36 4.3M
2025-05-14 8.40 8.40 8.25 8.34 5.1M
2025-05-13 8.42 8.46 8.36 8.38 4.1M
2025-05-12 8.44 8.44 8.28 8.39 4.7M
2025-05-09 8.48 8.52 8.36 8.38 4.6M
2025-05-08 8.42 8.59 8.36 8.48 4.0M
2025-05-07 8.36 8.59 8.35 8.48 7.3M
2025-05-06 8.27 8.33 8.20 8.33 4.9M
2025-04-30 8.28 8.37 8.20 8.20 4.7M
2025-04-29 8.19 8.26 8.14 8.23 6.5M
2025-04-28 8.45 8.47 8.20 8.20 12.8M
2025-04-25 8.80 8.85 8.76 8.78 5.0M
2025-04-24 8.76 8.95 8.73 8.78 7.7M
2025-04-23 8.95 8.99 8.78 8.80 9.2M
2025-04-22 9.08 9.08 8.88 9.00 7.8M
2025-04-21 8.95 9.06 8.86 9.04 6.5M
2025-04-18 9.25 9.27 8.88 8.95 13.6M
2025-04-17 9.45 9.49 9.24 9.25 14.0M
2025-04-16 9.76 9.91 9.48 9.56 16.1M
2025-04-15 9.73 9.87 9.54 9.83 16.9M
2025-04-14 9.49 9.77 9.42 9.76 19.5M
2025-04-11 9.85 9.89 9.46 9.53 21.7M
2025-04-10 9.65 10.19 9.60 10.01 28.6M
2025-04-09 10.15 10.65 9.60 10.04 40.5M
2025-04-08 9.12 10.25 9.12 10.25 40.1M
2025-04-07 9.38 9.95 9.06 9.32 35.1M
2025-04-03 9.05 9.45 9.03 9.39 13.6M
2025-04-02 9.31 9.45 9.07 9.12 8.0M
2025-04-01 9.13 9.30 9.06 9.28 8.3M
2025-03-31 9.26 9.39 8.94 9.06 9.0M
2025-03-28 9.40 9.47 9.23 9.25 9.1M
2025-03-27 9.40 9.55 9.35 9.41 15.2M
2025-03-26 9.05 9.79 8.95 9.56 24.8M
2025-03-25 8.95 9.08 8.81 9.00 8.0M
2025-03-24 9.07 9.13 8.77 8.91 9.5M
2025-03-21 9.28 9.35 8.94 9.01 13.5M
2025-03-20 9.35 9.70 9.21 9.23 16.1M
2025-03-19 9.21 9.64 9.10 9.42 22.0M
2025-03-18 9.06 9.19 8.97 9.16 14.0M
2025-03-17 9.11 9.29 9.03 9.08 19.1M
2025-03-14 9.28 9.39 9.00 9.03 26.8M
2025-03-13 8.66 9.19 8.65 9.19 17.9M
2025-03-12 8.39 8.44 8.34 8.35 4.2M
2025-03-11 8.21 8.44 8.20 8.43 7.4M
2025-03-10 8.32 8.39 8.22 8.29 4.4M
2025-03-07 8.36 8.37 8.23 8.25 5.1M
2025-03-06 8.30 8.37 8.24 8.36 5.4M
2025-03-05 8.51 8.58 8.30 8.32 5.8M
2025-03-04 8.21 8.45 8.16 8.44 6.5M
2025-03-03 8.24 8.35 8.20 8.26 4.2M
2025-02-28 8.39 8.46 8.20 8.22 6.9M
2025-02-27 8.39 8.48 8.27 8.42 8.3M
2025-02-26 8.15 8.55 8.12 8.39 10.3M
2025-02-25 8.18 8.23 8.11 8.13 5.1M
2025-02-24 8.21 8.35 8.21 8.23 5.9M
2025-02-21 8.18 8.29 8.06 8.16 5.4M
2025-02-20 8.21 8.26 8.15 8.22 4.2M
2025-02-19 8.15 8.24 8.14 8.21 4.5M
2025-02-18 8.38 8.40 8.16 8.18 5.4M
2025-02-17 8.46 8.48 8.28 8.37 7.6M
2025-02-14 8.47 8.61 8.36 8.46 8.3M
2025-02-13 8.24 8.66 8.24 8.47 10.8M
2025-02-12 8.27 8.31 8.16 8.22 4.2M
2025-02-11 8.48 8.51 8.22 8.28 5.6M
2025-02-10 8.32 8.47 8.28 8.46 5.3M
2025-02-07 8.17 8.40 8.13 8.32 6.6M
2025-02-06 8.21 8.21 8.00 8.17 4.4M
2025-02-05 8.26 8.26 8.14 8.20 3.7M
2025-01-27 8.17 8.37 8.15 8.19 4.6M
2025-01-24 8.13 8.19 8.05 8.11 3.6M
2025-01-23 8.21 8.30 8.18 8.18 4.0M
2025-01-22 8.21 8.33 8.13 8.15 2.6M
2025-01-21 8.34 8.40 8.14 8.23 3.6M
2025-01-20 8.39 8.43 8.21 8.32 4.1M
2025-01-17 8.28 8.38 8.24 8.35 3.1M
2025-01-16 8.33 8.47 8.25 8.32 4.0M
2025-01-15 8.29 8.35 8.20 8.30 3.2M
2025-01-14 8.16 8.31 8.16 8.30 4.9M
2025-01-13 7.95 8.15 7.76 8.15 4.2M
2025-01-10 8.23 8.27 7.93 7.95 4.1M
2025-01-09 8.21 8.29 8.12 8.24 3.4M
2025-01-08 8.31 8.40 8.06 8.21 5.0M
2025-01-07 8.16 8.36 8.09 8.35 3.5M
2025-01-06 8.27 8.37 7.99 8.16 4.7M
2025-01-03 8.79 8.79 8.28 8.30 8.4M
2025-01-02 8.97 9.05 8.60 8.70 5.6M