Sichuan Meifeng Chemical Industry Co Ltd (000731)

000731
🏛️ 중국 →
6.78
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
2022-12-30 7.93 7.97 7.92 7.93 3.1M
2022-12-29 7.98 7.99 7.90 7.90 3.9M
2022-12-28 8.07 8.10 7.97 8.00 4.7M
2022-12-27 7.98 8.13 7.95 8.11 6.0M
2022-12-26 7.90 7.99 7.89 7.98 3.9M
2022-12-23 7.81 7.93 7.79 7.88 4.2M
2022-12-22 8.12 8.17 7.85 7.90 8.4M
2022-12-21 8.06 8.22 8.03 8.13 5.2M
2022-12-20 8.01 8.13 7.98 8.07 4.8M
2022-12-19 8.26 8.35 8.01 8.03 9.6M
2022-12-16 8.25 8.35 8.25 8.28 5.7M
2022-12-15 8.31 8.34 8.25 8.29 6.0M
2022-12-14 8.39 8.43 8.30 8.33 7.4M
2022-12-13 8.40 8.48 8.36 8.39 7.3M
2022-12-12 8.59 8.59 8.40 8.41 10.8M
2022-12-09 8.59 8.62 8.50 8.57 9.6M
2022-12-08 8.55 8.75 8.52 8.61 14.3M
2022-12-07 8.66 8.72 8.57 8.60 13.0M
2022-12-06 8.63 8.72 8.56 8.71 17.8M
2022-12-05 8.52 8.67 8.47 8.67 16.7M
2022-12-02 8.45 8.48 8.39 8.46 8.2M
2022-12-01 8.45 8.51 8.42 8.45 10.5M
2022-11-30 8.38 8.51 8.35 8.42 14.2M
2022-11-29 8.17 8.38 8.17 8.38 11.1M
2022-11-28 8.27 8.28 8.13 8.24 10.2M
2022-11-25 8.40 8.41 8.28 8.34 9.0M
2022-11-24 8.42 8.53 8.29 8.43 18.6M
2022-11-23 8.19 8.35 8.16 8.33 11.9M
2022-11-22 8.27 8.31 8.13 8.16 7.1M
2022-11-21 8.11 8.29 7.95 8.28 9.6M
2022-11-18 8.30 8.32 8.18 8.20 9.3M
2022-11-17 8.37 8.37 8.25 8.33 11.5M
2022-11-16 8.34 8.49 8.27 8.44 17.0M
2022-11-15 8.16 8.34 8.13 8.34 13.0M
2022-11-14 8.27 8.40 8.15 8.19 12.9M
2022-11-11 8.37 8.39 8.22 8.23 12.2M
2022-11-10 8.18 8.22 8.11 8.18 9.5M
2022-11-09 8.25 8.28 8.19 8.21 8.1M
2022-11-08 8.23 8.27 8.19 8.25 8.2M
2022-11-07 8.24 8.36 8.21 8.27 13.1M
2022-11-04 8.06 8.25 8.00 8.22 15.1M
2022-11-03 7.95 8.13 7.94 8.06 9.8M
2022-11-02 7.94 8.08 7.90 8.04 12.0M
2022-11-01 7.74 7.98 7.74 7.98 10.9M
2022-10-31 7.68 7.80 7.60 7.73 8.1M
2022-10-28 7.94 7.94 7.69 7.69 14.2M
2022-10-27 8.09 8.11 7.94 7.97 12.2M
2022-10-26 8.01 8.17 7.96 8.07 14.8M
2022-10-25 8.26 8.26 7.84 8.01 35.6M
2022-10-24 8.60 8.85 8.58 8.71 14.5M
2022-10-21 8.70 8.73 8.60 8.63 9.9M
2022-10-20 8.85 8.88 8.58 8.67 17.1M
2022-10-19 8.93 9.05 8.90 8.91 11.8M
2022-10-18 9.14 9.17 8.98 9.00 18.1M
2022-10-17 9.04 9.14 8.97 9.11 16.1M
2022-10-14 8.97 9.16 8.93 9.11 20.6M
2022-10-13 8.91 8.98 8.82 8.90 18.3M
2022-10-12 8.78 8.99 8.58 8.98 20.6M
2022-10-11 8.62 8.86 8.58 8.85 15.9M
2022-10-10 8.90 8.95 8.56 8.62 18.9M
2022-09-30 8.77 8.94 8.73 8.82 15.9M
2022-09-29 8.83 8.93 8.74 8.78 18.4M
2022-09-28 9.15 9.22 8.71 8.71 25.6M
2022-09-27 9.10 9.24 8.85 9.16 24.9M
2022-09-26 9.62 9.65 9.08 9.10 41.9M
2022-09-23 10.04 10.16 9.68 9.77 33.6M
2022-09-22 10.00 10.15 9.94 10.15 33.3M
2022-09-21 9.85 10.16 9.77 10.10 39.9M
2022-09-20 10.07 10.08 9.80 9.90 33.1M
2022-09-19 9.73 10.09 9.60 10.03 37.5M
2022-09-16 9.89 9.93 9.68 9.75 26.0M
2022-09-15 10.10 10.24 9.66 9.84 35.8M
2022-09-14 10.10 10.22 9.94 10.13 34.5M
2022-09-13 10.43 10.50 10.25 10.26 40.0M
2022-09-09 10.44 10.62 10.20 10.42 36.2M
2022-09-08 10.74 10.77 10.33 10.36 45.8M
2022-09-07 11.08 11.50 10.58 10.66 101.1M
2022-09-06 9.92 10.92 9.82 10.92 82.1M
2022-09-05 9.57 10.05 9.57 9.93 32.8M
2022-09-02 9.55 9.63 9.35 9.56 21.1M
2022-09-01 9.65 9.65 9.45 9.49 21.0M
2022-08-31 10.20 10.22 9.49 9.51 43.6M
2022-08-30 10.60 10.68 10.13 10.22 37.1M
2022-08-29 10.73 10.81 10.35 10.69 36.8M
2022-08-26 10.87 11.24 10.69 10.80 56.7M
2022-08-25 10.81 11.04 10.41 10.73 53.7M
2022-08-24 10.69 11.28 10.55 10.72 71.5M
2022-08-23 10.39 10.71 10.23 10.58 53.5M
2022-08-22 9.67 10.51 9.65 10.45 46.1M
2022-08-19 9.86 9.91 9.68 9.70 17.1M
2022-08-18 9.91 9.95 9.76 9.81 15.7M
2022-08-17 10.06 10.31 9.84 9.89 22.8M
2022-08-16 10.01 10.14 9.91 10.06 26.0M
2022-08-15 10.03 10.26 10.03 10.10 27.7M
2022-08-12 9.84 10.18 9.81 9.99 34.4M
2022-08-11 9.80 9.92 9.73 9.85 20.9M
2022-08-10 9.66 9.93 9.63 9.71 25.2M
2022-08-09 9.74 9.78 9.60 9.70 29.6M
2022-08-08 9.23 9.74 9.17 9.70 44.1M
2022-08-05 9.22 9.28 9.07 9.24 14.2M
2022-08-04 9.08 9.32 9.02 9.22 16.1M
2022-08-03 9.04 9.36 9.00 9.04 21.7M
2022-08-02 9.55 9.55 8.95 9.02 32.5M
2022-08-01 9.39 9.64 9.28 9.64 22.0M
2022-07-29 9.50 9.58 9.37 9.38 14.2M
2022-07-28 9.59 9.66 9.44 9.48 17.8M
2022-07-27 9.45 9.67 9.43 9.52 20.0M
2022-07-26 9.25 9.50 9.14 9.49 18.0M
2022-07-25 9.29 9.46 9.19 9.24 12.9M
2022-07-22 9.37 9.44 9.17 9.30 14.2M
2022-07-21 9.52 9.52 9.29 9.31 19.7M
2022-07-20 9.55 9.59 9.48 9.52 18.4M
2022-07-19 9.42 9.65 9.38 9.52 30.4M
2022-07-18 9.15 9.42 9.13 9.41 24.4M
2022-07-15 9.05 9.27 9.00 9.14 28.6M
2022-07-14 8.98 9.00 8.86 8.96 11.3M
2022-07-13 8.92 9.00 8.82 9.00 13.1M
2022-07-12 8.98 9.06 8.92 8.94 11.2M
2022-07-11 9.14 9.14 8.93 8.98 19.3M
2022-07-08 9.37 9.46 9.21 9.24 17.4M
2022-07-07 9.29 9.46 9.23 9.33 17.5M
2022-07-06 9.70 9.72 9.27 9.38 40.4M
2022-07-05 9.40 9.82 9.33 9.82 49.4M
2022-07-04 9.40 9.55 9.30 9.48 28.3M
2022-07-01 9.06 9.38 9.02 9.30 24.5M
2022-06-30 9.10 9.19 9.07 9.10 13.5M
2022-06-29 9.25 9.31 9.06 9.08 21.5M
2022-06-28 9.22 9.34 9.18 9.28 22.1M
2022-06-27 9.12 9.23 9.01 9.18 17.7M
2022-06-24 8.98 9.12 8.95 9.08 19.4M
2022-06-23 9.08 9.18 8.84 9.18 26.0M
2022-06-22 9.30 9.35 9.05 9.06 23.2M
2022-06-21 9.47 9.54 9.17 9.32 24.6M
2022-06-20 9.65 9.70 9.34 9.50 32.0M
2022-06-17 9.61 9.77 9.50 9.70 26.9M
2022-06-16 9.80 9.89 9.60 9.66 29.3M
2022-06-15 10.26 10.33 9.79 9.82 50.0M
2022-06-14 9.83 10.19 9.80 10.12 52.1M
2022-06-13 9.68 10.20 9.63 9.99 60.8M
2022-06-10 9.61 9.88 9.59 9.80 53.0M
2022-06-09 9.47 9.88 9.41 9.79 67.8M
2022-06-08 9.45 9.55 9.15 9.49 32.8M
2022-06-07 9.52 9.52 9.31 9.39 26.8M
2022-06-06 9.19 9.50 9.17 9.50 37.7M
2022-06-02 9.34 9.35 9.15 9.17 32.2M
2022-06-01 9.33 9.58 9.29 9.40 31.4M
2022-05-31 9.31 9.44 9.24 9.38 32.3M
2022-05-30 9.15 9.43 8.98 9.35 39.1M
2022-05-27 8.87 9.20 8.86 9.09 40.0M
2022-05-26 8.84 9.00 8.57 8.88 23.3M
2022-05-25 8.73 8.87 8.65 8.84 16.8M
2022-05-24 9.17 9.25 8.72 8.73 32.7M
2022-05-23 9.05 9.23 9.02 9.19 31.5M
2022-05-20 8.86 9.04 8.83 9.02 23.4M
2022-05-19 8.72 8.87 8.66 8.85 18.4M
2022-05-18 9.03 9.15 8.86 8.88 26.8M
2022-05-17 9.20 9.21 8.94 9.10 26.7M
2022-05-16 9.05 9.27 9.03 9.19 41.4M
2022-05-13 8.80 9.06 8.80 8.90 27.0M
2022-05-12 8.80 8.90 8.61 8.80 20.6M
2022-05-11 8.88 9.12 8.77 8.78 34.0M
2022-05-10 8.78 8.93 8.59 8.93 26.3M
2022-05-09 8.78 9.02 8.74 8.95 21.3M
2022-05-06 8.63 9.06 8.60 8.81 36.3M
2022-05-05 8.60 9.02 8.52 8.87 36.3M
2022-04-29 8.36 8.60 8.25 8.47 30.5M
2022-04-28 8.24 8.51 8.13 8.26 33.2M
2022-04-27 7.70 8.32 7.60 8.31 39.0M
2022-04-26 8.65 8.69 7.79 7.89 44.6M
2022-04-25 8.65 8.98 8.42 8.48 40.0M
2022-04-22 8.75 9.00 8.50 8.81 34.8M
2022-04-21 10.06 10.06 9.03 9.03 60.9M
2022-04-20 10.23 10.35 9.90 10.03 48.5M
2022-04-19 9.83 10.32 9.76 10.32 55.5M
2022-04-18 9.68 10.15 9.65 9.85 40.3M
2022-04-15 10.23 10.55 9.86 9.99 64.9M
2022-04-14 9.83 10.40 9.60 10.31 70.6M
2022-04-13 10.07 10.47 9.95 9.97 59.8M
2022-04-12 10.30 10.30 9.73 10.16 65.9M
2022-04-11 10.10 10.69 9.98 10.47 94.2M
2022-04-08 9.75 10.51 9.65 10.10 99.6M
2022-04-07 9.78 10.07 9.59 9.85 55.5M
2022-04-06 9.50 9.82 9.46 9.79 35.8M
2022-04-01 9.67 9.89 9.60 9.61 40.3M
2022-03-31 9.55 10.06 9.51 9.66 55.0M
2022-03-30 9.55 9.66 9.40 9.58 67.9M
2022-03-29 9.02 9.88 8.92 9.87 83.1M
2022-03-28 9.00 9.06 8.80 8.98 18.2M
2022-03-25 8.94 9.21 8.90 9.06 21.6M
2022-03-24 9.02 9.10 8.84 9.01 18.8M
2022-03-23 9.07 9.13 8.94 9.04 15.2M
2022-03-22 9.01 9.14 8.95 9.02 17.7M
2022-03-21 8.77 9.17 8.74 9.05 30.5M
2022-03-18 8.59 8.74 8.54 8.69 15.1M
2022-03-17 8.59 8.82 8.54 8.60 26.8M
2022-03-16 8.53 8.58 8.01 8.50 27.9M
2022-03-15 8.90 9.03 8.28 8.32 32.3M
2022-03-14 9.17 9.49 9.02 9.04 31.7M
2022-03-11 8.88 9.28 8.50 9.21 34.5M
2022-03-10 9.07 9.14 8.76 9.00 35.7M
2022-03-09 9.79 9.81 8.81 8.98 61.2M
2022-03-08 9.99 10.05 9.60 9.79 54.9M
2022-03-07 9.79 10.58 9.70 10.19 81.9M
2022-03-04 10.08 10.08 9.64 9.67 48.6M
2022-03-03 9.69 10.33 9.67 10.16 68.6M
2022-03-02 9.64 9.85 9.61 9.68 26.1M
2022-03-01 9.79 9.79 9.51 9.62 29.6M
2022-02-28 9.68 9.84 9.56 9.80 36.6M
2022-02-25 9.70 9.83 9.53 9.60 39.9M
2022-02-24 9.71 10.11 9.54 9.70 57.2M
2022-02-23 9.77 9.93 9.61 9.84 42.2M
2022-02-22 9.58 9.95 9.53 9.78 49.3M
2022-02-21 9.50 9.57 9.37 9.56 23.5M
2022-02-18 9.35 9.50 9.23 9.48 21.9M
2022-02-17 9.32 9.59 9.32 9.46 33.6M
2022-02-16 9.25 9.42 9.21 9.37 21.0M
2022-02-15 9.17 9.24 9.11 9.21 14.9M
2022-02-14 9.15 9.44 9.09 9.22 21.9M
2022-02-11 9.41 9.43 9.14 9.17 26.1M
2022-02-10 9.27 9.57 9.19 9.51 33.3M
2022-02-09 9.30 9.35 9.13 9.27 22.8M
2022-02-08 9.10 9.27 8.96 9.26 25.9M
2022-02-07 8.80 9.15 8.80 9.14 26.7M
2022-01-28 8.71 8.77 8.13 8.74 27.5M
2022-01-27 8.59 8.85 8.58 8.69 24.3M
2022-01-26 8.50 8.66 8.48 8.56 13.5M
2022-01-25 8.60 8.75 8.47 8.61 22.7M
2022-01-24 8.57 8.71 8.41 8.60 17.2M
2022-01-21 8.65 8.78 8.60 8.64 17.8M
2022-01-20 9.21 9.27 8.71 8.79 35.2M
2022-01-19 9.24 9.43 9.16 9.19 39.6M
2022-01-18 9.25 9.26 8.86 8.93 39.2M
2022-01-17 9.20 9.39 9.11 9.33 27.6M
2022-01-14 9.60 9.80 9.28 9.29 52.3M
2022-01-13 10.44 10.63 9.85 9.89 47.7M
2022-01-12 10.21 10.56 10.01 10.44 45.0M
2022-01-11 10.00 10.31 9.94 10.19 41.5M
2022-01-10 10.20 10.20 9.83 10.06 34.5M
2022-01-07 9.80 10.30 9.65 10.20 62.8M
2022-01-06 9.74 9.93 9.69 9.85 38.6M
2022-01-05 10.18 10.20 9.60 9.74 62.5M
2022-01-04 10.53 10.60 9.95 10.30 70.8M