MLS Co Ltd (002745)

002745
🏛️ 중국 →
9.36
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
2023-12-29 8.28 8.67 8.27 8.66 20.9M
2023-12-28 8.18 8.36 8.09 8.33 13.4M
2023-12-27 8.11 8.22 8.07 8.20 11.6M
2023-12-26 8.24 8.26 8.07 8.09 8.5M
2023-12-25 8.19 8.28 8.17 8.24 8.9M
2023-12-22 8.30 8.34 8.16 8.21 12.5M
2023-12-21 8.30 8.37 8.18 8.33 12.2M
2023-12-20 8.41 8.48 8.35 8.35 8.1M
2023-12-19 8.39 8.47 8.35 8.45 11.6M
2023-12-18 8.55 8.56 8.37 8.39 11.3M
2023-12-15 8.63 8.70 8.55 8.60 11.5M
2023-12-14 8.60 8.75 8.60 8.61 12.5M
2023-12-13 8.65 8.72 8.59 8.59 14.6M
2023-12-12 8.75 8.79 8.59 8.66 22.5M
2023-12-11 8.82 8.83 8.45 8.70 35.2M
2023-12-08 8.73 8.90 8.73 8.90 26.2M
2023-12-07 8.62 8.79 8.60 8.77 16.2M
2023-12-06 8.67 8.71 8.51 8.65 15.6M
2023-12-05 8.95 8.97 8.67 8.67 19.4M
2023-12-04 9.10 9.13 8.97 8.98 11.9M
2023-12-01 9.12 9.15 8.79 9.11 19.1M
2023-11-30 9.42 9.43 9.04 9.13 18.7M
2023-11-29 9.43 9.50 9.35 9.40 12.2M
2023-11-28 9.25 9.49 9.23 9.45 18.3M
2023-11-27 9.15 9.34 9.10 9.30 13.6M
2023-11-24 9.22 9.26 9.13 9.15 9.3M
2023-11-23 9.05 9.29 9.05 9.27 11.2M
2023-11-22 9.16 9.25 9.08 9.08 11.9M
2023-11-21 9.33 9.34 9.19 9.20 11.1M
2023-11-20 9.36 9.40 9.27 9.33 11.7M
2023-11-17 9.28 9.39 9.26 9.36 9.5M
2023-11-16 9.38 9.47 9.30 9.30 10.4M
2023-11-15 9.40 9.48 9.34 9.38 11.7M
2023-11-14 9.13 9.41 9.11 9.36 16.1M
2023-11-13 9.12 9.23 9.07 9.17 9.8M
2023-11-10 9.00 9.13 8.96 9.06 11.8M
2023-11-09 9.22 9.26 9.00 9.02 17.3M
2023-11-08 9.40 9.40 9.19 9.24 15.1M
2023-11-07 9.30 9.42 9.30 9.38 9.5M
2023-11-06 9.30 9.41 9.29 9.37 12.0M
2023-11-03 9.14 9.29 9.12 9.27 9.3M
2023-11-02 9.29 9.36 9.10 9.12 9.9M
2023-11-01 9.29 9.32 9.21 9.29 11.2M
2023-10-31 9.26 9.39 9.19 9.27 11.9M
2023-10-30 8.95 9.27 8.92 9.23 12.7M
2023-10-27 8.83 9.00 8.77 8.96 9.9M
2023-10-26 8.70 8.85 8.60 8.83 7.5M
2023-10-25 8.60 8.81 8.51 8.75 12.8M
2023-10-24 8.71 8.73 8.06 8.57 21.1M
2023-10-23 8.89 8.92 8.62 8.72 10.7M
2023-10-20 9.03 9.14 8.90 8.93 8.6M
2023-10-19 9.10 9.25 9.07 9.08 9.1M
2023-10-18 9.24 9.29 9.12 9.12 7.0M
2023-10-17 9.25 9.32 9.18 9.27 7.0M
2023-10-16 9.36 9.41 9.21 9.24 9.8M
2023-10-13 9.19 9.41 9.19 9.36 13.8M
2023-10-12 9.19 9.28 9.14 9.25 11.2M
2023-10-11 9.05 9.22 9.03 9.15 12.0M
2023-10-10 8.96 9.06 8.93 9.01 7.7M
2023-10-09 8.90 8.99 8.84 8.96 12.3M
2023-09-28 8.74 8.98 8.74 8.95 9.5M
2023-09-27 8.81 8.87 8.72 8.76 6.5M
2023-09-26 8.89 8.92 8.77 8.78 5.9M
2023-09-25 9.01 9.01 8.85 8.90 6.2M
2023-09-22 8.80 9.02 8.77 9.01 6.0M
2023-09-21 8.81 8.89 8.77 8.84 6.8M
2023-09-20 8.97 8.99 8.81 8.85 8.5M
2023-09-19 9.07 9.07 8.88 8.98 7.7M
2023-09-18 9.03 9.12 8.91 9.10 7.3M
2023-09-15 9.04 9.11 8.98 9.02 5.6M
2023-09-14 9.06 9.06 8.94 9.01 5.7M
2023-09-13 9.20 9.20 8.98 9.07 8.0M
2023-09-12 9.22 9.23 9.12 9.20 9.4M
2023-09-11 9.20 9.26 9.12 9.22 8.8M
2023-09-08 9.19 9.25 9.11 9.15 7.8M
2023-09-07 9.30 9.30 9.16 9.18 12.2M
2023-09-06 9.15 9.33 9.09 9.30 11.7M
2023-09-05 9.10 9.22 9.05 9.18 10.8M
2023-09-04 8.96 9.08 8.92 9.07 11.6M
2023-09-01 8.92 8.96 8.83 8.95 8.4M
2023-08-31 8.83 8.92 8.77 8.89 12.2M
2023-08-30 8.71 8.85 8.68 8.84 13.5M
2023-08-29 8.50 8.73 8.49 8.66 13.5M
2023-08-28 8.78 8.89 8.46 8.54 15.2M
2023-08-25 8.47 8.61 8.37 8.40 10.7M
2023-08-24 8.53 8.60 8.47 8.47 7.3M
2023-08-23 8.63 8.67 8.50 8.50 5.9M
2023-08-22 8.58 8.67 8.47 8.63 7.3M
2023-08-21 8.64 8.76 8.56 8.58 6.9M
2023-08-18 8.76 8.81 8.67 8.68 6.1M
2023-08-17 8.63 8.77 8.57 8.76 7.2M
2023-08-16 8.74 8.79 8.68 8.70 6.1M
2023-08-15 8.91 8.94 8.72 8.76 7.5M
2023-08-14 8.88 8.93 8.74 8.91 8.8M
2023-08-11 9.18 9.19 8.93 8.93 9.7M
2023-08-10 9.16 9.21 9.06 9.12 7.9M
2023-08-09 9.30 9.31 9.12 9.16 7.3M
2023-08-08 9.37 9.41 9.27 9.30 5.1M
2023-08-07 9.42 9.50 9.36 9.40 7.1M
2023-08-04 9.45 9.52 9.37 9.43 7.4M
2023-08-03 9.34 9.45 9.31 9.41 8.4M
2023-08-02 9.33 9.43 9.29 9.34 6.6M
2023-08-01 9.33 9.35 9.24 9.33 5.4M
2023-07-31 9.23 9.37 9.20 9.30 7.8M
2023-07-28 9.11 9.24 9.05 9.20 7.4M
2023-07-27 9.20 9.30 9.12 9.15 9.5M
2023-07-26 9.38 9.41 9.18 9.21 9.3M
2023-07-25 9.35 9.43 9.30 9.41 7.5M
2023-07-24 9.32 9.40 9.26 9.28 8.3M
2023-07-21 9.37 9.45 9.29 9.32 7.3M
2023-07-20 9.55 9.59 9.38 9.41 10.2M
2023-07-19 9.57 9.63 9.45 9.54 8.9M
2023-07-18 9.55 9.68 9.50 9.56 10.4M
2023-07-17 9.43 9.64 9.40 9.54 12.1M
2023-07-14 9.53 9.54 9.41 9.49 10.1M
2023-07-13 9.26 9.47 9.25 9.46 13.0M
2023-07-12 9.37 9.44 9.24 9.27 9.0M
2023-07-11 9.20 9.40 9.18 9.37 10.4M
2023-07-10 9.28 9.33 9.14 9.20 9.2M
2023-07-07 9.41 9.42 9.24 9.28 10.9M
2023-07-06 9.30 9.47 9.24 9.40 11.4M
2023-07-05 9.43 9.45 9.28 9.32 10.7M
2023-07-04 9.25 9.48 9.20 9.40 19.7M
2023-07-03 9.20 9.27 9.18 9.22 10.2M
2023-06-30 9.19 9.27 9.15 9.20 12.1M
2023-06-29 9.10 9.25 9.00 9.22 13.5M
2023-06-28 9.16 9.21 8.91 9.09 13.9M
2023-06-27 8.74 9.06 8.74 9.03 9.4M
2023-06-26 9.01 9.01 8.73 8.74 11.2M
2023-06-21 9.15 9.21 9.01 9.03 9.4M
2023-06-20 9.21 9.24 9.10 9.15 11.6M
2023-06-19 9.25 9.33 9.14 9.18 12.1M
2023-06-16 9.11 9.28 9.06 9.19 13.6M
2023-06-15 9.10 9.18 9.05 9.11 8.2M
2023-06-14 9.08 9.16 9.07 9.09 7.9M
2023-06-13 9.10 9.17 9.05 9.08 8.0M
2023-06-12 8.80 9.18 8.76 9.12 18.8M
2023-06-09 8.90 8.91 8.70 8.80 9.0M
2023-06-08 9.03 9.09 8.78 8.87 9.0M
2023-06-07 8.79 9.04 8.76 9.01 13.4M
2023-06-06 9.08 9.10 8.78 8.78 10.8M
2023-06-05 9.13 9.20 9.05 9.08 10.2M
2023-06-02 9.18 9.30 9.10 9.11 11.2M
2023-06-01 9.08 9.26 9.05 9.17 12.8M
2023-05-31 8.92 9.18 8.87 9.12 11.6M
2023-05-30 8.85 8.96 8.80 8.95 7.1M
2023-05-29 8.92 9.09 8.85 8.90 8.5M
2023-05-26 8.97 9.02 8.88 9.02 6.2M
2023-05-25 9.01 9.12 8.84 8.97 8.6M
2023-05-24 9.03 9.13 8.88 9.00 11.8M
2023-05-23 9.11 9.33 9.03 9.10 17.7M
2023-05-22 9.00 9.13 8.97 9.05 8.9M
2023-05-19 8.86 9.04 8.86 9.00 9.6M
2023-05-18 8.89 8.98 8.81 8.86 8.2M
2023-05-17 8.81 8.97 8.79 8.88 7.8M
2023-05-16 8.93 8.97 8.77 8.86 11.0M
2023-05-15 9.02 9.04 8.85 8.97 12.4M
2023-05-12 9.10 9.14 8.95 9.02 11.0M
2023-05-11 8.95 9.16 8.93 9.10 16.2M
2023-05-10 8.85 9.01 8.82 8.90 10.3M
2023-05-09 8.77 9.09 8.71 8.85 16.9M
2023-05-08 8.73 8.84 8.67 8.80 11.0M
2023-05-05 8.63 8.74 8.52 8.70 13.0M
2023-05-04 8.85 8.96 8.61 8.63 16.3M
2023-04-28 8.29 8.97 8.27 8.89 30.7M
2023-04-27 8.14 8.45 8.10 8.29 17.1M
2023-04-26 7.98 8.13 7.95 8.08 10.0M
2023-04-25 8.27 8.27 7.91 8.00 16.1M
2023-04-24 8.27 8.28 8.11 8.18 12.5M
2023-04-21 8.55 8.58 8.21 8.27 19.8M
2023-04-20 8.66 8.69 8.47 8.58 16.2M
2023-04-19 8.74 8.90 8.64 8.65 18.6M
2023-04-18 9.28 9.28 8.53 8.71 48.2M
2023-04-17 9.41 9.64 9.39 9.46 16.6M
2023-04-14 9.49 9.50 9.20 9.41 18.0M
2023-04-13 9.78 9.78 9.40 9.43 19.8M
2023-04-12 9.73 9.84 9.66 9.77 14.9M
2023-04-11 9.61 9.79 9.55 9.73 18.0M
2023-04-10 9.70 9.85 9.58 9.60 15.3M
2023-04-07 9.89 9.93 9.66 9.73 16.6M
2023-04-06 9.52 9.93 9.49 9.87 25.1M
2023-04-04 9.52 9.63 9.47 9.57 14.0M
2023-04-03 9.40 9.55 9.39 9.50 10.9M
2023-03-31 9.38 9.43 9.28 9.38 8.6M
2023-03-30 9.40 9.47 9.29 9.40 8.6M
2023-03-29 9.38 9.55 9.31 9.43 12.1M
2023-03-28 9.58 9.60 9.36 9.37 11.1M
2023-03-27 9.71 9.75 9.41 9.53 16.0M
2023-03-24 9.63 9.73 9.54 9.71 17.3M
2023-03-23 9.45 9.61 9.40 9.60 15.0M
2023-03-22 9.43 9.48 9.35 9.46 14.3M
2023-03-21 9.27 9.43 9.19 9.39 17.2M
2023-03-20 9.21 9.28 9.17 9.22 8.3M
2023-03-17 9.19 9.32 9.17 9.21 10.2M
2023-03-16 9.18 9.28 9.11 9.13 9.4M
2023-03-15 9.11 9.35 9.11 9.21 10.6M
2023-03-14 9.17 9.17 8.92 9.10 12.1M
2023-03-13 9.18 9.24 9.06 9.11 10.7M
2023-03-10 9.26 9.35 9.19 9.25 9.2M
2023-03-09 9.23 9.30 9.18 9.28 9.2M
2023-03-08 8.98 9.22 8.96 9.19 12.0M
2023-03-07 9.30 9.35 9.01 9.01 16.6M
2023-03-06 9.31 9.36 9.25 9.31 10.1M
2023-03-03 9.28 9.37 9.20 9.28 9.9M
2023-03-02 9.44 9.44 9.27 9.28 11.6M
2023-03-01 9.25 9.45 9.19 9.38 13.4M
2023-02-28 9.17 9.36 9.12 9.23 13.0M
2023-02-27 9.30 9.30 9.12 9.16 12.0M
2023-02-24 9.27 9.37 9.24 9.29 8.5M
2023-02-23 9.32 9.37 9.20 9.26 10.4M
2023-02-22 9.30 9.38 9.24 9.32 9.1M
2023-02-21 9.32 9.43 9.26 9.36 12.8M
2023-02-20 9.26 9.37 9.16 9.36 13.6M
2023-02-17 9.28 9.40 9.22 9.26 19.3M
2023-02-16 9.60 9.63 9.18 9.28 35.3M
2023-02-15 9.42 9.67 9.37 9.62 23.6M
2023-02-14 9.36 9.59 9.32 9.40 16.5M
2023-02-13 9.25 9.39 9.20 9.36 20.8M
2023-02-10 9.24 9.42 9.19 9.26 25.3M
2023-02-09 8.95 9.25 8.90 9.23 27.0M
2023-02-08 8.95 9.09 8.91 8.95 23.2M
2023-02-07 8.77 8.95 8.77 8.92 17.9M
2023-02-06 8.75 8.87 8.73 8.77 10.3M
2023-02-03 8.82 8.86 8.66 8.81 14.3M
2023-02-02 8.88 8.89 8.79 8.79 12.9M
2023-02-01 8.75 8.84 8.68 8.83 16.1M
2023-01-31 8.65 8.70 8.61 8.68 12.2M
2023-01-30 8.69 8.75 8.63 8.67 17.5M
2023-01-20 8.57 8.59 8.51 8.57 11.6M
2023-01-19 8.40 8.57 8.36 8.55 13.2M
2023-01-18 8.59 8.61 8.52 8.54 9.8M
2023-01-17 8.54 8.64 8.49 8.56 13.7M
2023-01-16 8.41 8.58 8.37 8.54 14.7M
2023-01-13 8.41 8.48 8.33 8.41 11.4M
2023-01-12 8.36 8.45 8.25 8.41 17.0M
2023-01-11 8.59 8.61 8.36 8.38 15.2M
2023-01-10 8.61 8.65 8.52 8.54 10.5M
2023-01-09 8.60 8.71 8.47 8.60 20.6M
2023-01-06 8.34 8.97 8.32 8.60 39.7M
2023-01-05 8.29 8.43 8.26 8.36 14.8M
2023-01-04 8.25 8.32 8.20 8.27 7.5M
2023-01-03 8.11 8.31 8.06 8.26 13.4M