Shandong Lipeng Co Ltd (002374)

002374
🏛️ 중국 →
2.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.79 2.79 2.77 2.78 1,508.0K
09:35 2.78 2.79 2.78 2.78 633.0K
09:40 2.79 2.80 2.78 2.79 478.4K
09:45 2.80 2.82 2.79 2.81 1,248.9K
09:50 2.80 2.81 2.80 2.81 551.6K
09:55 2.80 2.81 2.79 2.81 1,216.9K
10:00 2.81 2.81 2.79 2.80 319.3K
10:05 2.81 2.83 2.80 2.83 1,272.0K
10:10 2.82 2.83 2.82 2.83 205.9K
10:15 2.83 2.84 2.82 2.83 743.2K
10:20 2.84 2.84 2.83 2.84 266.8K
10:25 2.83 2.85 2.83 2.84 1,082.2K
10:30 2.83 2.85 2.83 2.83 444.9K
10:35 2.83 2.84 2.83 2.84 40.0K
10:40 2.84 2.84 2.83 2.84 65.1K
10:45 2.83 2.84 2.83 2.83 86.0K
10:50 2.83 2.84 2.83 2.83 76.3K
10:55 2.84 2.84 2.83 2.83 585.0K
11:00 2.83 2.83 2.82 2.82 91.3K
11:05 2.82 2.84 2.82 2.83 322.9K
11:10 2.83 2.84 2.83 2.83 220.5K
11:15 2.84 2.84 2.83 2.83 151.7K
11:20 2.83 2.84 2.83 2.83 183.9K
11:25 2.83 2.83 2.82 2.83 142.3K
13:00 2.83 2.83 2.82 2.83 35.5K
13:05 2.82 2.83 2.82 2.83 110.5K
13:10 2.83 2.83 2.82 2.82 183.0K
13:15 2.82 2.83 2.82 2.83 111.4K
13:20 2.82 2.83 2.82 2.82 569.3K
13:25 2.82 2.82 2.81 2.82 55.0K
13:30 2.81 2.82 2.81 2.82 85.4K
13:35 2.82 2.86 2.81 2.84 2,805.7K
13:40 2.84 2.84 2.83 2.84 146.6K
13:45 2.83 2.84 2.83 2.83 124.8K
13:50 2.83 2.84 2.82 2.83 358.2K
13:55 2.83 2.83 2.82 2.82 235.9K
14:00 2.82 2.82 2.82 2.82 390.6K
14:05 2.82 2.83 2.81 2.82 160.5K
14:10 2.82 2.83 2.82 2.83 34.4K
14:15 2.82 2.83 2.82 2.82 114.8K
14:20 2.82 2.83 2.82 2.82 192.4K
14:25 2.82 2.83 2.82 2.83 253.0K
14:30 2.82 2.83 2.82 2.82 189.8K
14:35 2.82 2.83 2.82 2.83 146.6K
14:40 2.83 2.83 2.82 2.83 410.7K
14:45 2.82 2.83 2.82 2.82 909.5K
14:50 2.82 2.83 2.81 2.81 610.6K
14:55 2.81 2.82 2.81 2.81 280.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.82 2.83 2.73 2.80 20.3M
2025-09-26 2.80 2.86 2.77 2.81 20.8M
2025-09-25 2.82 2.86 2.79 2.80 22.2M
2025-09-24 2.80 2.83 2.77 2.82 23.9M
2025-09-23 2.91 2.93 2.79 2.81 34.3M
2025-09-22 3.00 3.00 2.88 2.90 44.1M
2025-09-19 3.06 3.12 2.97 3.01 73.2M
2025-09-18 3.00 3.27 2.96 3.10 131.1M
2025-09-17 3.04 3.05 2.96 2.99 51.0M
2025-09-16 2.98 3.09 2.97 3.07 52.5M
2025-09-15 2.95 3.02 2.95 2.99 46.7M
2025-09-12 2.90 2.99 2.88 2.95 61.3M
2025-09-11 2.87 2.89 2.78 2.88 39.3M
2025-09-10 2.86 2.91 2.85 2.88 30.2M
2025-09-09 2.84 2.90 2.84 2.87 46.7M
2025-09-08 2.88 2.90 2.82 2.87 50.9M
2025-09-05 2.91 2.93 2.76 2.86 74.7M
2025-09-04 3.04 3.10 2.89 2.94 137.6M
2025-09-03 2.98 3.21 2.93 3.17 180.1M
2025-09-02 2.75 3.01 2.71 2.92 92.0M
2025-09-01 2.70 2.79 2.65 2.74 33.4M
2025-08-29 2.70 2.88 2.68 2.75 39.3M
2025-08-28 2.73 2.79 2.61 2.69 30.8M
2025-08-27 2.84 2.85 2.74 2.74 25.5M
2025-08-26 2.83 2.86 2.81 2.84 17.9M
2025-08-25 2.81 2.85 2.80 2.84 22.3M
2025-08-22 2.83 2.84 2.78 2.81 16.9M
2025-08-21 2.84 2.86 2.82 2.84 22.0M
2025-08-20 2.78 2.86 2.75 2.85 26.9M
2025-08-19 2.74 2.82 2.72 2.80 23.0M
2025-08-18 2.72 2.77 2.72 2.74 16.8M
2025-08-15 2.69 2.73 2.68 2.72 11.5M
2025-08-14 2.79 2.80 2.70 2.70 26.4M
2025-08-13 2.81 2.83 2.78 2.79 16.4M
2025-08-12 2.84 2.87 2.81 2.82 15.7M
2025-08-11 2.80 2.84 2.78 2.84 16.9M
2025-08-08 2.79 2.81 2.76 2.79 14.0M
2025-08-07 2.81 2.82 2.78 2.79 12.7M
2025-08-06 2.80 2.82 2.78 2.80 13.2M
2025-08-05 2.80 2.82 2.79 2.81 14.1M
2025-08-04 2.79 2.80 2.75 2.80 14.3M
2025-08-01 2.82 2.84 2.80 2.80 14.9M
2025-07-31 2.87 2.89 2.81 2.81 20.3M
2025-07-30 2.91 2.96 2.87 2.89 16.2M
2025-07-29 2.95 2.97 2.88 2.91 20.7M
2025-07-28 2.90 2.98 2.90 2.96 29.9M
2025-07-25 2.89 2.94 2.86 2.89 22.0M
2025-07-24 2.84 2.89 2.83 2.88 15.7M
2025-07-23 2.90 2.92 2.83 2.83 22.8M
2025-07-22 2.89 2.95 2.85 2.91 24.9M
2025-07-21 2.85 2.91 2.82 2.89 18.9M
2025-07-18 2.86 2.89 2.83 2.85 12.7M
2025-07-17 2.89 2.91 2.85 2.86 17.2M
2025-07-16 2.84 2.94 2.81 2.89 25.0M
2025-07-15 2.95 2.95 2.81 2.83 28.7M
2025-07-14 2.97 3.00 2.91 2.92 33.0M
2025-07-11 2.96 3.10 2.92 3.00 56.8M
2025-07-10 2.94 2.98 2.90 2.97 30.8M
2025-07-09 2.86 2.99 2.85 2.97 52.8M
2025-07-08 2.85 2.88 2.82 2.87 17.7M
2025-07-07 2.86 2.87 2.79 2.84 20.9M
2025-07-04 2.93 2.95 2.86 2.86 32.5M
2025-07-03 2.87 3.05 2.87 2.94 48.7M
2025-07-02 2.88 2.90 2.82 2.83 34.7M
2025-07-01 2.95 2.97 2.88 2.90 35.7M
2025-06-30 2.97 3.05 2.91 2.98 47.1M
2025-06-27 3.08 3.10 2.98 2.99 45.5M
2025-06-26 3.02 3.14 2.97 3.08 65.9M
2025-06-25 3.14 3.20 3.02 3.03 70.8M
2025-06-24 3.03 3.19 2.92 3.11 91.7M
2025-06-23 3.01 3.09 2.91 3.08 78.5M
2025-06-20 2.91 3.15 2.85 3.11 116.0M
2025-06-19 2.94 3.12 2.80 2.95 126.2M
2025-06-18 2.70 2.94 2.69 2.94 46.8M
2025-06-17 2.67 2.69 2.65 2.67 8.4M
2025-06-16 2.63 2.68 2.62 2.67 9.5M
2025-06-13 2.69 2.72 2.64 2.65 13.2M
2025-06-12 2.72 2.73 2.67 2.71 15.0M
2025-06-11 2.69 2.75 2.67 2.72 13.5M
2025-06-10 2.79 2.79 2.63 2.69 19.3M
2025-06-09 2.71 2.78 2.70 2.77 18.4M
2025-06-06 2.70 2.74 2.68 2.71 14.6M
2025-06-05 2.70 2.79 2.67 2.69 21.5M
2025-06-04 2.70 2.72 2.68 2.71 13.8M
2025-06-03 2.66 2.73 2.65 2.70 15.6M
2025-05-30 2.74 2.76 2.67 2.68 16.6M
2025-05-29 2.75 2.80 2.73 2.74 19.3M
2025-05-28 2.81 2.84 2.74 2.75 23.0M
2025-05-27 2.78 2.93 2.76 2.83 30.9M
2025-05-26 2.68 2.80 2.67 2.78 20.5M
2025-05-23 2.72 2.77 2.68 2.70 18.5M
2025-05-22 2.71 2.83 2.71 2.72 22.3M
2025-05-21 2.75 2.76 2.69 2.73 12.7M
2025-05-20 2.73 2.76 2.71 2.75 14.7M
2025-05-19 2.66 2.74 2.64 2.73 18.5M
2025-05-16 2.66 2.67 2.63 2.64 9.8M
2025-05-15 2.66 2.70 2.63 2.65 11.4M
2025-05-14 2.63 2.68 2.62 2.66 12.6M
2025-05-13 2.67 2.71 2.63 2.64 13.4M
2025-05-12 2.67 2.68 2.62 2.67 15.9M
2025-05-09 2.68 2.68 2.61 2.65 15.4M
2025-05-08 2.62 2.69 2.61 2.67 20.7M
2025-05-07 2.55 2.69 2.55 2.64 32.3M
2025-05-06 2.52 2.55 2.50 2.54 15.1M
2025-04-30 2.38 2.55 2.38 2.50 30.7M
2025-04-29 2.35 2.40 2.33 2.38 10.7M
2025-04-28 2.39 2.40 2.31 2.35 13.2M
2025-04-25 2.41 2.44 2.37 2.40 13.4M
2025-04-24 2.40 2.48 2.37 2.40 17.7M
2025-04-23 2.50 2.51 2.40 2.41 20.3M
2025-04-22 2.47 2.54 2.46 2.49 18.4M
2025-04-21 2.48 2.53 2.45 2.48 19.6M
2025-04-18 2.54 2.54 2.42 2.47 40.3M
2025-04-17 2.30 2.55 2.29 2.55 26.2M
2025-04-16 2.39 2.39 2.28 2.32 12.9M
2025-04-15 2.39 2.40 2.35 2.38 10.7M
2025-04-14 2.36 2.43 2.35 2.40 17.9M
2025-04-11 2.36 2.40 2.33 2.34 16.4M
2025-04-10 2.41 2.46 2.35 2.35 36.4M
2025-04-09 2.11 2.39 1.97 2.39 36.9M
2025-04-08 2.19 2.23 2.12 2.17 22.7M
2025-04-07 2.42 2.42 2.26 2.26 15.0M
2025-04-03 2.46 2.52 2.44 2.51 11.3M
2025-04-02 2.49 2.51 2.47 2.47 6.7M
2025-04-01 2.49 2.54 2.48 2.49 9.5M
2025-03-31 2.51 2.51 2.45 2.48 11.9M
2025-03-28 2.56 2.56 2.50 2.51 9.1M
2025-03-27 2.59 2.59 2.51 2.55 9.3M
2025-03-26 2.54 2.60 2.53 2.57 10.9M
2025-03-25 2.60 2.61 2.53 2.54 13.9M
2025-03-24 2.74 2.75 2.55 2.60 25.9M
2025-03-21 2.77 2.81 2.73 2.74 13.3M
2025-03-20 2.77 2.85 2.77 2.79 14.5M
2025-03-19 2.82 2.85 2.76 2.78 15.3M
2025-03-18 2.88 2.90 2.82 2.83 18.6M
2025-03-17 2.84 2.91 2.83 2.88 31.0M
2025-03-14 2.73 2.88 2.73 2.83 33.5M
2025-03-13 2.79 2.82 2.72 2.74 20.4M
2025-03-12 2.74 2.84 2.70 2.79 32.5M
2025-03-11 2.65 2.73 2.63 2.72 21.2M
2025-03-10 2.66 2.73 2.65 2.68 14.5M
2025-03-07 2.69 2.74 2.64 2.67 19.4M
2025-03-06 2.62 2.70 2.59 2.68 21.4M
2025-03-05 2.65 2.65 2.57 2.62 19.1M
2025-03-04 2.70 2.72 2.62 2.65 18.8M
2025-03-03 2.75 2.78 2.67 2.69 26.5M
2025-02-28 2.79 2.97 2.73 2.78 38.1M
2025-02-27 2.77 2.82 2.75 2.81 26.8M
2025-02-26 2.75 2.78 2.73 2.77 23.1M
2025-02-25 2.71 2.76 2.68 2.73 19.0M
2025-02-24 2.68 2.79 2.68 2.74 26.9M
2025-02-21 2.68 2.81 2.62 2.73 48.5M
2025-02-20 2.73 2.73 2.66 2.71 41.7M
2025-02-19 2.58 2.83 2.54 2.77 64.4M
2025-02-18 2.70 2.70 2.56 2.57 22.3M
2025-02-17 2.59 2.71 2.59 2.68 26.6M
2025-02-14 2.63 2.65 2.58 2.59 17.3M
2025-02-13 2.63 2.68 2.62 2.65 21.4M
2025-02-12 2.63 2.66 2.60 2.63 15.0M
2025-02-11 2.72 2.72 2.61 2.63 17.1M
2025-02-10 2.60 2.69 2.60 2.69 20.5M
2025-02-07 2.51 2.64 2.51 2.60 23.6M
2025-02-06 2.51 2.53 2.43 2.51 17.0M
2025-02-05 2.46 2.52 2.45 2.51 14.5M
2025-01-27 2.48 2.53 2.44 2.44 11.5M
2025-01-24 2.46 2.49 2.41 2.46 11.3M
2025-01-23 2.50 2.58 2.46 2.46 16.9M
2025-01-22 2.54 2.56 2.46 2.48 16.2M
2025-01-21 2.62 2.65 2.55 2.57 12.7M
2025-01-20 2.62 2.64 2.52 2.62 15.9M
2025-01-17 2.64 2.66 2.57 2.61 14.5M
2025-01-16 2.64 2.70 2.61 2.64 13.7M
2025-01-15 2.64 2.66 2.56 2.62 13.7M
2025-01-14 2.53 2.64 2.51 2.64 15.3M
2025-01-13 2.46 2.52 2.41 2.50 12.0M
2025-01-10 2.64 2.67 2.50 2.51 12.2M
2025-01-09 2.63 2.65 2.60 2.63 10.7M
2025-01-08 2.59 2.64 2.52 2.62 19.1M
2025-01-07 2.51 2.63 2.49 2.61 19.1M
2025-01-06 2.53 2.53 2.39 2.50 18.0M
2025-01-03 2.69 2.69 2.53 2.54 24.8M
2025-01-02 2.72 2.79 2.66 2.68 21.0M