Shandong Polymer Biochemicals Co Ltd (002476)

002476
🏛️ 중국 →
5.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.25 6.46 6.21 6.42 18.0M
2023-12-28 6.16 6.29 6.13 6.22 15.8M
2023-12-27 5.85 6.22 5.83 6.20 17.9M
2023-12-26 5.88 5.96 5.84 5.86 7.4M
2023-12-25 5.90 5.98 5.79 5.90 12.9M
2023-12-22 6.04 6.13 5.88 5.95 20.4M
2023-12-21 5.97 5.97 5.80 5.93 13.4M
2023-12-20 5.88 6.07 5.84 5.95 17.9M
2023-12-19 5.80 5.89 5.73 5.84 8.9M
2023-12-18 5.87 5.90 5.75 5.80 9.3M
2023-12-15 5.84 5.94 5.78 5.85 11.8M
2023-12-14 5.80 6.00 5.71 5.77 16.3M
2023-12-13 5.73 5.79 5.70 5.75 10.2M
2023-12-12 5.87 5.87 5.59 5.73 18.2M
2023-12-11 5.91 5.91 5.70 5.79 22.7M
2023-12-08 5.78 6.05 5.68 5.94 41.9M
2023-12-07 6.61 6.65 5.98 5.98 38.1M
2023-12-06 6.22 6.78 6.19 6.64 37.5M
2023-12-05 6.31 6.51 6.23 6.24 23.1M
2023-12-04 6.25 6.35 6.20 6.34 16.9M
2023-12-01 6.29 6.30 6.21 6.24 11.4M
2023-11-30 6.39 6.39 6.22 6.24 14.9M
2023-11-29 6.30 6.42 6.28 6.39 14.5M
2023-11-28 6.23 6.33 6.20 6.32 16.3M
2023-11-27 6.00 6.43 5.98 6.25 28.5M
2023-11-24 6.11 6.17 6.02 6.05 13.1M
2023-11-23 6.01 6.13 5.96 6.10 13.0M
2023-11-22 5.98 6.08 5.93 5.99 14.4M
2023-11-21 6.20 6.25 5.97 6.00 22.1M
2023-11-20 5.96 6.25 5.93 6.18 24.1M
2023-11-17 5.93 6.01 5.87 6.00 15.2M
2023-11-16 6.00 6.03 5.88 5.89 18.0M
2023-11-15 5.84 6.10 5.83 6.02 27.8M
2023-11-14 5.71 5.85 5.64 5.84 26.1M
2023-11-13 5.53 5.69 5.48 5.66 26.7M
2023-11-10 5.70 5.77 5.55 5.59 27.5M
2023-11-09 5.79 5.87 5.71 5.72 21.0M
2023-11-08 5.64 5.84 5.59 5.75 31.2M
2023-11-07 5.41 5.75 5.30 5.65 39.9M
2023-11-06 5.51 5.57 5.39 5.44 32.2M
2023-11-03 5.45 5.62 5.39 5.59 37.2M
2023-11-02 5.59 5.85 5.27 5.45 67.4M
2023-11-01 4.91 5.39 4.85 5.39 31.7M
2023-10-31 4.81 4.96 4.79 4.90 13.0M
2023-10-30 4.72 4.91 4.71 4.80 10.5M
2023-10-27 4.62 4.74 4.61 4.72 6.6M
2023-10-26 4.67 4.67 4.57 4.64 4.5M
2023-10-25 4.62 4.71 4.57 4.65 6.2M
2023-10-24 4.38 4.59 4.37 4.57 6.2M
2023-10-23 4.51 4.51 4.34 4.37 5.8M
2023-10-20 4.50 4.60 4.45 4.52 5.3M
2023-10-19 4.52 4.56 4.48 4.49 4.5M
2023-10-18 4.67 4.68 4.53 4.53 5.7M
2023-10-17 4.73 4.74 4.65 4.68 4.0M
2023-10-16 4.66 4.76 4.66 4.71 7.3M
2023-10-13 4.69 4.70 4.63 4.64 3.5M
2023-10-12 4.75 4.75 4.69 4.70 4.2M
2023-10-11 4.76 4.78 4.69 4.71 5.2M
2023-10-10 4.78 4.85 4.74 4.76 4.6M
2023-10-09 4.76 4.80 4.70 4.78 7.5M
2023-09-28 4.68 4.82 4.68 4.78 6.4M
2023-09-27 4.55 4.70 4.53 4.67 8.7M
2023-09-26 4.60 4.60 4.53 4.55 3.3M
2023-09-25 4.61 4.68 4.60 4.62 3.8M
2023-09-22 4.50 4.63 4.48 4.62 4.6M
2023-09-21 4.57 4.57 4.50 4.50 3.7M
2023-09-20 4.66 4.66 4.56 4.57 4.8M
2023-09-19 4.61 4.70 4.60 4.66 5.4M
2023-09-18 4.60 4.66 4.53 4.61 4.7M
2023-09-15 4.58 4.70 4.55 4.65 7.0M
2023-09-14 4.60 4.66 4.54 4.57 6.6M
2023-09-13 4.64 4.70 4.58 4.62 4.2M
2023-09-12 4.71 4.72 4.66 4.66 4.0M
2023-09-11 4.67 4.73 4.61 4.70 4.1M
2023-09-08 4.68 4.71 4.64 4.65 3.8M
2023-09-07 4.79 4.80 4.67 4.68 5.5M
2023-09-06 4.73 4.80 4.73 4.78 3.9M
2023-09-05 4.82 4.84 4.73 4.75 4.4M
2023-09-04 4.67 4.83 4.67 4.82 7.9M
2023-09-01 4.68 4.70 4.65 4.68 2.7M
2023-08-31 4.65 4.69 4.60 4.68 5.6M
2023-08-30 4.68 4.75 4.67 4.68 4.0M
2023-08-29 4.66 4.72 4.63 4.69 6.3M
2023-08-28 4.67 4.79 4.55 4.67 14.1M
2023-08-25 4.48 4.60 4.44 4.45 5.4M
2023-08-24 4.59 4.60 4.46 4.51 4.7M
2023-08-23 4.63 4.67 4.53 4.54 4.8M
2023-08-22 4.68 4.72 4.58 4.66 6.1M
2023-08-21 4.77 4.81 4.67 4.68 7.5M
2023-08-18 4.76 4.91 4.64 4.80 12.5M
2023-08-17 4.85 4.90 4.80 4.86 8.3M
2023-08-16 4.85 5.08 4.82 4.90 17.2M
2023-08-15 4.95 5.10 4.80 4.84 22.4M
2023-08-14 4.64 4.74 4.61 4.71 4.0M
2023-08-11 4.78 4.80 4.65 4.69 5.0M
2023-08-10 4.74 4.81 4.73 4.79 5.1M
2023-08-09 4.81 4.81 4.71 4.74 5.3M
2023-08-08 4.84 4.86 4.77 4.81 5.5M
2023-08-07 4.95 4.95 4.77 4.84 10.4M
2023-08-04 4.79 5.00 4.74 4.95 15.1M
2023-08-03 4.80 4.80 4.71 4.76 4.0M
2023-08-02 4.82 4.84 4.74 4.77 5.8M
2023-08-01 4.74 4.85 4.72 4.82 9.6M
2023-07-31 4.67 4.75 4.64 4.74 8.3M
2023-07-28 4.59 4.66 4.53 4.64 5.1M
2023-07-27 4.64 4.67 4.56 4.58 4.5M
2023-07-26 4.63 4.66 4.59 4.64 5.0M
2023-07-25 4.54 4.62 4.51 4.62 5.5M
2023-07-24 4.55 4.57 4.48 4.49 3.8M
2023-07-21 4.60 4.63 4.54 4.54 5.4M
2023-07-20 4.59 4.69 4.56 4.62 7.7M
2023-07-19 4.61 4.63 4.54 4.61 4.8M
2023-07-18 4.50 4.65 4.47 4.61 8.1M
2023-07-17 4.50 4.51 4.41 4.48 3.8M
2023-07-14 4.55 4.55 4.46 4.48 6.2M
2023-07-13 4.55 4.62 4.53 4.58 6.1M
2023-07-12 4.56 4.59 4.52 4.52 5.8M
2023-07-11 4.54 4.57 4.51 4.55 4.2M
2023-07-10 4.64 4.64 4.52 4.54 6.8M
2023-07-07 4.68 4.71 4.61 4.62 7.7M
2023-07-06 4.54 4.70 4.52 4.70 14.3M
2023-07-05 4.50 4.63 4.48 4.55 6.9M
2023-07-04 4.48 4.51 4.45 4.50 5.4M
2023-07-03 4.55 4.57 4.47 4.48 7.1M
2023-06-30 4.42 4.53 4.40 4.49 8.5M
2023-06-29 4.40 4.44 4.33 4.39 7.5M
2023-06-28 4.37 4.39 4.28 4.37 7.2M
2023-06-27 4.28 4.43 4.26 4.38 8.4M
2023-06-26 4.37 4.42 4.25 4.27 9.8M
2023-06-21 4.20 4.56 4.15 4.36 19.5M
2023-06-20 4.29 4.35 4.18 4.19 11.2M
2023-06-19 4.40 4.42 4.32 4.33 5.8M
2023-06-16 4.31 4.50 4.30 4.40 9.2M
2023-06-15 4.27 4.32 4.26 4.32 4.6M
2023-06-14 4.34 4.35 4.27 4.29 4.2M
2023-06-13 4.37 4.37 4.31 4.32 4.3M
2023-06-12 4.35 4.39 4.24 4.37 7.8M
2023-06-09 4.37 4.38 4.28 4.34 6.1M
2023-06-08 4.36 4.39 4.29 4.37 5.7M
2023-06-07 4.41 4.42 4.34 4.36 6.6M
2023-06-06 4.63 4.63 4.40 4.41 14.0M
2023-06-05 4.72 4.72 4.62 4.65 5.2M
2023-06-02 4.63 4.75 4.61 4.70 6.8M
2023-06-01 4.53 4.65 4.52 4.60 4.9M
2023-05-31 4.59 4.62 4.54 4.55 4.2M
2023-05-30 4.64 4.64 4.52 4.59 5.8M
2023-05-29 4.67 4.72 4.62 4.63 6.2M
2023-05-26 4.63 4.70 4.55 4.67 6.4M
2023-05-25 4.60 4.65 4.52 4.64 6.2M
2023-05-24 4.62 4.64 4.55 4.61 4.2M
2023-05-23 4.61 4.72 4.56 4.63 7.7M
2023-05-22 4.62 4.63 4.56 4.60 3.7M
2023-05-19 4.64 4.64 4.56 4.62 3.8M
2023-05-18 4.56 4.65 4.56 4.62 5.0M
2023-05-17 4.52 4.59 4.47 4.59 4.9M
2023-05-16 4.67 4.67 4.47 4.51 8.5M
2023-05-15 4.61 4.64 4.55 4.63 4.9M
2023-05-12 4.70 4.70 4.55 4.59 8.5M
2023-05-11 4.70 4.72 4.65 4.70 5.7M
2023-05-10 4.68 4.76 4.63 4.70 9.6M
2023-05-09 4.87 4.89 4.67 4.68 16.5M
2023-05-08 4.93 4.98 4.85 4.87 9.6M
2023-05-05 5.00 5.03 4.86 4.93 9.8M
2023-05-04 5.00 5.08 4.97 5.00 12.4M
2023-04-28 5.26 5.26 4.85 5.00 32.7M
2023-04-27 5.44 5.48 5.31 5.39 9.0M
2023-04-26 5.32 5.48 5.26 5.44 12.6M
2023-04-25 5.38 5.45 5.20 5.31 15.8M
2023-04-24 5.70 5.70 5.35 5.38 21.0M
2023-04-21 5.91 5.92 5.68 5.71 18.0M
2023-04-20 5.95 5.98 5.85 5.90 14.2M
2023-04-19 6.02 6.05 5.90 5.95 16.9M
2023-04-18 6.11 6.12 5.97 6.01 17.9M
2023-04-17 6.12 6.17 5.99 6.13 28.0M
2023-04-14 5.81 6.23 5.80 6.12 48.2M
2023-04-13 5.65 5.96 5.61 5.82 34.8M
2023-04-12 5.65 5.74 5.63 5.69 12.8M
2023-04-11 5.62 5.70 5.58 5.67 11.7M
2023-04-10 5.75 5.78 5.58 5.63 16.1M
2023-04-07 5.80 5.81 5.64 5.74 23.6M
2023-04-06 5.71 5.86 5.70 5.83 29.3M
2023-04-04 5.72 5.78 5.68 5.74 25.4M
2023-04-03 5.86 5.89 5.69 5.71 33.7M
2023-03-31 5.81 5.93 5.74 5.82 32.5M
2023-03-30 5.80 5.94 5.69 5.77 51.3M
2023-03-29 5.90 6.05 5.76 5.78 85.5M
2023-03-28 5.40 5.87 5.38 5.87 76.9M
2023-03-27 5.44 5.45 5.26 5.34 20.0M
2023-03-24 5.55 5.55 5.42 5.42 23.7M
2023-03-23 5.55 5.60 5.49 5.57 27.8M
2023-03-22 5.65 5.69 5.50 5.58 35.9M
2023-03-21 5.91 5.97 5.58 5.65 61.5M
2023-03-20 5.31 5.76 5.27 5.76 30.6M
2023-03-17 5.14 5.24 5.10 5.24 10.5M
2023-03-16 5.22 5.25 5.09 5.10 7.6M
2023-03-15 5.24 5.29 5.18 5.25 7.0M
2023-03-14 5.27 5.29 5.10 5.19 8.9M
2023-03-13 5.28 5.35 5.20 5.25 7.6M
2023-03-10 5.32 5.43 5.25 5.25 10.6M
2023-03-09 5.45 5.46 5.30 5.32 5.7M
2023-03-08 5.34 5.40 5.30 5.36 9.9M
2023-03-07 5.49 5.52 5.35 5.36 8.8M
2023-03-06 5.51 5.55 5.43 5.46 5.0M
2023-03-03 5.50 5.54 5.45 5.50 7.0M
2023-03-02 5.54 5.58 5.51 5.52 5.2M
2023-03-01 5.57 5.60 5.54 5.56 5.6M
2023-02-28 5.59 5.61 5.52 5.56 6.2M
2023-02-27 5.61 5.71 5.53 5.58 8.1M
2023-02-24 5.61 5.63 5.54 5.62 5.1M
2023-02-23 5.60 5.67 5.58 5.60 4.4M
2023-02-22 5.65 5.65 5.59 5.63 4.9M
2023-02-21 5.60 5.70 5.60 5.64 6.6M
2023-02-20 5.54 5.61 5.49 5.60 6.6M
2023-02-17 5.48 5.63 5.48 5.55 6.8M
2023-02-16 5.73 5.73 5.45 5.53 11.0M
2023-02-15 5.78 5.79 5.68 5.70 6.4M
2023-02-14 5.76 5.81 5.70 5.77 8.1M
2023-02-13 5.68 5.80 5.62 5.73 8.6M
2023-02-10 5.71 5.71 5.60 5.65 5.8M
2023-02-09 5.65 5.70 5.61 5.68 4.8M
2023-02-08 5.78 5.78 5.65 5.67 5.1M
2023-02-07 5.66 5.74 5.62 5.72 7.0M
2023-02-06 5.66 5.68 5.60 5.62 5.7M
2023-02-03 5.72 5.72 5.59 5.68 6.4M
2023-02-02 5.76 5.76 5.68 5.72 5.8M
2023-02-01 5.68 5.76 5.61 5.76 8.4M
2023-01-31 5.59 5.67 5.58 5.65 5.9M
2023-01-30 5.65 5.72 5.57 5.58 7.9M
2023-01-20 5.55 5.64 5.55 5.63 7.5M
2023-01-19 5.45 5.59 5.43 5.54 8.9M
2023-01-18 5.39 5.47 5.35 5.45 5.2M
2023-01-17 5.41 5.44 5.33 5.36 4.2M
2023-01-16 5.31 5.41 5.27 5.40 5.8M
2023-01-13 5.26 5.32 5.24 5.29 4.6M
2023-01-12 5.38 5.38 5.25 5.27 5.4M
2023-01-11 5.44 5.44 5.33 5.34 4.8M
2023-01-10 5.52 5.54 5.39 5.42 6.7M
2023-01-09 5.53 5.60 5.50 5.52 7.2M
2023-01-06 5.44 5.62 5.41 5.52 10.3M
2023-01-05 5.45 5.48 5.38 5.44 6.3M
2023-01-04 5.43 5.44 5.35 5.39 5.8M
2023-01-03 5.42 5.44 5.34 5.42 10.5M