Shandong Molong Petroleum Machinery Co Ltd (002490)

002490
🏛️ 중국 →
5.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.20 4.24 4.18 4.22 6.0M
2022-12-29 4.21 4.24 4.16 4.19 6.5M
2022-12-28 4.28 4.29 4.19 4.20 8.3M
2022-12-27 4.32 4.33 4.24 4.28 7.5M
2022-12-26 4.20 4.31 4.20 4.31 8.7M
2022-12-23 4.17 4.25 4.15 4.19 8.5M
2022-12-22 4.36 4.40 4.17 4.19 13.1M
2022-12-21 4.41 4.46 4.31 4.34 13.6M
2022-12-20 4.29 4.64 4.28 4.46 19.6M
2022-12-19 4.65 4.65 4.30 4.32 23.6M
2022-12-16 4.64 4.69 4.58 4.62 12.8M
2022-12-15 4.66 4.73 4.57 4.70 19.6M
2022-12-14 4.75 4.79 4.65 4.70 20.0M
2022-12-13 4.71 4.80 4.68 4.78 24.6M
2022-12-12 4.78 4.85 4.65 4.70 30.0M
2022-12-09 4.97 5.10 4.73 4.75 68.4M
2022-12-08 4.48 4.94 4.47 4.94 30.9M
2022-12-07 4.47 4.50 4.43 4.49 10.6M
2022-12-06 4.57 4.59 4.48 4.48 13.8M
2022-12-05 4.53 4.61 4.53 4.57 17.9M
2022-12-02 4.48 4.55 4.45 4.53 17.7M
2022-12-01 4.50 4.52 4.45 4.49 15.7M
2022-11-30 4.44 4.55 4.42 4.48 22.1M
2022-11-29 4.39 4.43 4.33 4.43 17.8M
2022-11-28 4.24 4.46 4.15 4.36 21.3M
2022-11-25 4.34 4.35 4.27 4.27 9.8M
2022-11-24 4.30 4.38 4.29 4.34 12.3M
2022-11-23 4.31 4.37 4.26 4.31 11.0M
2022-11-22 4.44 4.50 4.32 4.33 17.2M
2022-11-21 4.40 4.44 4.27 4.42 17.4M
2022-11-18 4.49 4.58 4.39 4.44 21.6M
2022-11-17 4.46 4.49 4.39 4.47 15.7M
2022-11-16 4.47 4.58 4.44 4.51 23.1M
2022-11-15 4.34 4.47 4.34 4.47 17.8M
2022-11-14 4.40 4.44 4.33 4.35 12.2M
2022-11-11 4.48 4.50 4.39 4.40 18.8M
2022-11-10 4.52 4.52 4.39 4.40 21.7M
2022-11-09 4.50 4.63 4.48 4.57 20.9M
2022-11-08 4.55 4.56 4.45 4.54 19.2M
2022-11-07 4.45 4.64 4.42 4.57 31.3M
2022-11-04 4.30 4.50 4.29 4.42 28.4M
2022-11-03 4.36 4.40 4.30 4.32 22.8M
2022-11-02 4.34 4.47 4.23 4.45 35.9M
2022-11-01 4.24 4.33 4.24 4.32 20.6M
2022-10-31 4.41 4.47 4.22 4.26 31.8M
2022-10-28 4.78 4.78 4.46 4.46 42.3M
2022-10-27 5.20 5.22 4.94 4.95 35.6M
2022-10-26 5.11 5.35 4.98 5.20 38.5M
2022-10-25 5.27 5.30 4.91 5.18 37.4M
2022-10-24 5.18 5.39 5.08 5.28 48.4M
2022-10-21 5.17 5.34 5.07 5.24 74.1M
2022-10-20 5.10 5.69 5.08 5.60 98.6M
2022-10-19 5.42 5.45 5.17 5.17 57.5M
2022-10-18 5.70 5.84 5.51 5.59 63.4M
2022-10-17 5.50 5.94 5.41 5.79 78.3M
2022-10-14 5.57 5.85 5.50 5.66 89.9M
2022-10-13 5.31 5.98 5.25 5.71 110.0M
2022-10-12 5.37 5.48 5.22 5.44 75.3M
2022-10-11 5.49 5.77 5.30 5.45 121.9M
2022-10-10 4.89 5.42 4.88 5.42 49.3M
2022-09-30 5.00 5.16 4.93 4.93 67.1M
2022-09-29 5.15 5.80 5.12 5.48 120.1M
2022-09-28 5.33 5.36 5.05 5.36 115.4M
2022-09-27 4.46 4.87 4.40 4.87 45.0M
2022-09-26 4.72 4.75 4.40 4.43 36.1M
2022-09-23 5.02 5.05 4.69 4.75 40.7M
2022-09-22 5.06 5.16 4.95 5.04 46.9M
2022-09-21 4.92 5.30 4.76 5.23 66.5M
2022-09-20 5.03 5.19 4.81 5.07 63.2M
2022-09-19 4.64 5.20 4.56 5.05 74.3M
2022-09-16 5.16 5.32 4.91 4.91 75.6M
2022-09-15 5.33 5.45 5.04 5.45 62.6M
2022-09-14 4.42 4.95 4.39 4.95 26.2M
2022-09-13 4.48 4.63 4.47 4.50 16.7M
2022-09-09 4.55 4.57 4.39 4.48 13.8M
2022-09-08 4.65 4.65 4.50 4.55 19.9M
2022-09-07 4.59 4.69 4.53 4.66 37.9M
2022-09-06 4.60 4.78 4.35 4.63 60.8M
2022-09-05 4.19 4.54 4.12 4.54 20.4M
2022-09-02 3.90 4.25 3.90 4.13 20.1M
2022-09-01 4.02 4.08 3.93 3.95 14.1M
2022-08-31 4.24 4.28 4.02 4.03 24.0M
2022-08-30 4.47 4.48 4.25 4.30 19.6M
2022-08-29 4.18 4.54 4.18 4.43 27.0M
2022-08-26 4.63 4.65 4.31 4.35 35.8M
2022-08-25 4.45 4.85 4.44 4.57 53.2M
2022-08-24 4.60 4.70 4.38 4.53 56.6M
2022-08-23 4.61 4.95 4.50 4.68 84.2M
2022-08-22 4.10 4.51 4.09 4.51 28.7M
2022-08-19 4.12 4.16 4.08 4.10 6.1M
2022-08-18 4.18 4.19 4.10 4.11 4.4M
2022-08-17 4.19 4.28 4.14 4.17 6.9M
2022-08-16 4.14 4.18 4.12 4.17 5.7M
2022-08-15 4.15 4.16 4.07 4.13 6.0M
2022-08-12 4.08 4.20 4.08 4.15 10.3M
2022-08-11 4.08 4.13 4.05 4.07 7.0M
2022-08-10 4.01 4.09 3.98 4.04 6.8M
2022-08-09 3.98 4.15 3.98 4.01 9.3M
2022-08-08 3.95 4.00 3.91 3.98 3.9M
2022-08-05 3.96 4.00 3.89 3.96 4.4M
2022-08-04 3.88 3.98 3.86 3.96 4.5M
2022-08-03 3.95 4.09 3.85 3.87 7.4M
2022-08-02 4.06 4.09 3.85 3.93 8.4M
2022-08-01 4.12 4.15 4.08 4.12 5.3M
2022-07-29 4.16 4.18 4.10 4.13 4.3M
2022-07-28 4.20 4.22 4.13 4.15 5.8M
2022-07-27 4.12 4.29 4.11 4.16 10.0M
2022-07-26 4.08 4.16 4.01 4.15 10.7M
2022-07-25 4.10 4.10 4.01 4.04 4.6M
2022-07-22 4.06 4.11 4.04 4.07 5.7M
2022-07-21 4.07 4.11 4.04 4.05 5.9M
2022-07-20 3.97 4.09 3.93 4.07 9.7M
2022-07-19 3.95 4.03 3.92 3.97 7.6M
2022-07-18 3.71 3.96 3.70 3.95 14.2M
2022-07-15 3.95 3.95 3.64 3.69 17.3M
2022-07-14 4.12 4.18 4.02 4.04 10.5M
2022-07-13 3.99 4.36 3.97 4.17 16.6M
2022-07-12 3.97 4.04 3.96 3.99 5.3M
2022-07-11 4.03 4.06 3.96 4.00 4.1M
2022-07-08 4.01 4.07 4.01 4.05 4.3M
2022-07-07 4.01 4.06 4.00 4.01 4.4M
2022-07-06 4.05 4.06 3.98 4.01 5.6M
2022-07-05 4.10 4.13 4.01 4.08 6.7M
2022-07-04 4.13 4.16 4.08 4.10 5.5M
2022-07-01 4.11 4.15 4.08 4.15 5.2M
2022-06-30 4.21 4.25 4.11 4.11 6.8M
2022-06-29 4.29 4.31 4.16 4.17 12.4M
2022-06-28 4.22 4.34 4.16 4.28 18.6M
2022-06-27 3.99 4.39 3.98 4.23 24.7M
2022-06-24 3.94 4.04 3.92 3.99 7.7M
2022-06-23 3.84 3.94 3.84 3.94 7.2M
2022-06-22 3.94 3.96 3.86 3.86 5.6M
2022-06-21 3.99 4.03 3.89 3.94 9.0M
2022-06-20 4.04 4.07 3.97 4.01 7.2M
2022-06-17 4.02 4.07 3.96 4.05 8.8M
2022-06-16 4.08 4.14 4.03 4.05 10.7M
2022-06-15 4.20 4.26 4.11 4.11 17.7M
2022-06-14 4.13 4.31 4.10 4.26 17.3M
2022-06-13 4.22 4.33 4.14 4.22 16.8M
2022-06-10 4.30 4.35 4.15 4.28 21.4M
2022-06-09 4.28 4.66 4.18 4.41 34.3M
2022-06-08 4.09 4.55 4.09 4.28 29.6M
2022-06-07 4.07 4.23 3.98 4.14 18.9M
2022-06-06 4.05 4.16 4.03 4.07 10.6M
2022-06-02 4.02 4.05 3.93 4.04 9.3M
2022-06-01 4.02 4.06 3.93 4.02 13.5M
2022-05-31 4.15 4.18 4.01 4.05 17.5M
2022-05-30 4.11 4.30 4.01 4.15 25.1M
2022-05-27 4.09 4.19 4.02 4.10 17.7M
2022-05-26 4.06 4.14 3.98 4.11 17.1M
2022-05-25 4.01 4.20 3.97 4.08 21.8M
2022-05-24 4.21 4.22 4.01 4.01 30.3M
2022-05-23 3.88 4.27 3.86 4.27 21.8M
2022-05-20 3.90 3.97 3.83 3.88 11.4M
2022-05-19 3.86 3.94 3.83 3.94 13.2M
2022-05-18 4.03 4.08 3.88 4.00 24.6M
2022-05-17 3.74 4.09 3.68 4.09 10.4M
2022-05-16 3.62 3.72 3.58 3.72 8.3M
2022-05-13 3.61 3.62 3.53 3.59 3.4M
2022-05-12 3.57 3.65 3.51 3.58 5.0M
2022-05-11 3.63 3.69 3.58 3.59 6.3M
2022-05-10 3.52 3.62 3.44 3.61 8.4M
2022-05-09 3.51 3.56 3.48 3.53 4.6M
2022-05-06 3.49 3.55 3.44 3.51 4.6M
2022-05-05 3.49 3.59 3.43 3.57 6.6M
2022-04-29 3.30 3.49 3.30 3.46 7.7M
2022-04-28 3.35 3.36 3.22 3.30 6.1M
2022-04-27 3.19 3.39 3.16 3.35 8.7M
2022-04-26 3.37 3.46 3.22 3.24 8.8M
2022-04-25 3.68 3.70 3.37 3.41 10.3M
2022-04-22 3.70 3.79 3.60 3.74 6.9M
2022-04-21 3.96 3.97 3.71 3.74 10.9M
2022-04-20 4.06 4.09 3.97 3.99 6.1M
2022-04-19 3.98 4.10 3.97 4.09 7.6M
2022-04-18 4.01 4.04 3.91 3.99 5.9M
2022-04-15 4.09 4.13 4.01 4.04 7.2M
2022-04-14 4.07 4.14 4.05 4.10 7.7M
2022-04-13 4.14 4.24 4.08 4.08 11.6M
2022-04-12 4.04 4.14 3.92 4.13 9.4M
2022-04-11 4.15 4.18 4.01 4.04 9.0M
2022-04-08 4.20 4.23 4.08 4.15 8.3M
2022-04-07 4.41 4.41 4.18 4.19 12.9M
2022-04-06 4.30 4.41 4.30 4.40 13.0M
2022-04-01 4.40 4.41 4.24 4.28 12.2M
2022-03-31 4.43 4.46 4.36 4.37 9.6M
2022-03-30 4.50 4.51 4.38 4.45 9.4M
2022-03-29 4.61 4.61 4.45 4.48 9.0M
2022-03-28 4.61 4.67 4.51 4.59 10.0M
2022-03-25 4.66 4.71 4.57 4.61 14.1M
2022-03-24 4.84 4.90 4.63 4.67 17.3M
2022-03-23 4.88 4.93 4.74 4.77 20.9M
2022-03-22 4.76 4.98 4.74 4.84 31.2M
2022-03-21 4.73 4.81 4.63 4.78 42.4M
2022-03-18 4.30 4.73 4.28 4.73 18.4M
2022-03-17 4.36 4.39 4.24 4.30 15.6M
2022-03-16 4.09 4.34 4.08 4.28 17.6M
2022-03-15 4.42 4.45 4.02 4.05 14.9M
2022-03-14 4.68 4.70 4.42 4.42 12.8M
2022-03-11 4.65 4.69 4.48 4.67 14.7M
2022-03-10 4.89 4.89 4.64 4.72 14.3M
2022-03-09 4.92 5.00 4.56 4.77 19.1M
2022-03-08 5.12 5.17 4.87 4.94 18.3M
2022-03-07 5.21 5.31 5.09 5.11 18.3M
2022-03-04 5.44 5.45 5.15 5.16 27.5M
2022-03-03 5.58 5.58 5.32 5.44 38.7M
2022-03-02 5.52 5.73 5.42 5.44 45.3M
2022-03-01 5.37 5.70 5.29 5.42 64.5M
2022-02-28 4.88 5.37 4.84 5.37 35.8M
2022-02-25 4.93 4.96 4.68 4.88 25.3M
2022-02-24 4.69 5.18 4.67 5.00 40.7M
2022-02-23 4.66 4.72 4.61 4.71 6.9M
2022-02-22 4.80 4.84 4.63 4.67 8.6M
2022-02-21 4.64 4.78 4.63 4.76 9.5M
2022-02-18 4.65 4.66 4.59 4.65 6.3M
2022-02-17 4.65 4.73 4.62 4.67 7.1M
2022-02-16 4.60 4.71 4.57 4.68 6.7M
2022-02-15 4.63 4.69 4.55 4.59 8.1M
2022-02-14 4.59 4.80 4.59 4.66 10.2M
2022-02-11 4.73 4.75 4.59 4.60 8.2M
2022-02-10 4.80 4.84 4.70 4.73 7.1M
2022-02-09 4.86 4.86 4.77 4.84 8.4M
2022-02-08 4.77 4.89 4.69 4.84 11.3M
2022-02-07 4.71 4.88 4.71 4.75 10.3M
2022-01-28 4.63 4.76 4.56 4.67 8.5M
2022-01-27 4.78 4.78 4.60 4.61 7.4M
2022-01-26 4.75 4.84 4.69 4.75 8.7M
2022-01-25 4.94 5.00 4.68 4.69 12.7M
2022-01-24 4.97 5.06 4.83 4.99 11.7M
2022-01-21 4.97 5.08 4.96 5.00 10.4M
2022-01-20 5.16 5.21 5.00 5.02 11.8M
2022-01-19 5.20 5.29 5.10 5.21 10.9M
2022-01-18 5.35 5.36 5.12 5.14 15.2M
2022-01-17 5.23 5.42 5.15 5.35 16.2M
2022-01-14 5.30 5.38 5.17 5.19 18.5M
2022-01-13 5.44 5.54 5.35 5.41 15.8M
2022-01-12 5.37 5.53 5.32 5.40 16.0M
2022-01-11 5.32 5.49 5.29 5.36 18.4M
2022-01-10 5.32 5.62 5.23 5.45 26.2M
2022-01-07 5.71 5.78 5.32 5.32 38.8M
2022-01-06 5.45 5.97 5.40 5.70 48.3M
2022-01-05 5.81 5.83 5.34 5.43 26.9M
2022-01-04 5.74 5.95 5.70 5.77 25.0M