Shandong Longquan Pipeline Engineering Co Ltd (002671)

002671
🏛️ 중국 →
4.85
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
2025-09-26 4.73 4.90 4.67 4.85 17.2M
2025-09-25 4.80 4.83 4.71 4.74 8.5M
2025-09-24 4.68 4.80 4.64 4.80 11.3M
2025-09-23 4.76 4.76 4.57 4.71 14.1M
2025-09-22 4.82 4.85 4.70 4.75 12.4M
2025-09-19 4.86 4.89 4.78 4.85 12.4M
2025-09-18 4.96 4.97 4.83 4.85 13.6M
2025-09-17 5.02 5.02 4.95 4.97 8.6M
2025-09-16 4.97 5.01 4.93 5.01 11.1M
2025-09-15 4.99 5.01 4.92 4.97 8.0M
2025-09-12 5.00 5.03 4.97 4.99 11.7M
2025-09-11 4.96 5.00 4.91 4.99 10.9M
2025-09-10 4.93 5.00 4.92 4.97 8.9M
2025-09-09 4.97 5.00 4.91 4.94 9.8M
2025-09-08 4.91 4.97 4.90 4.96 12.8M
2025-09-05 4.84 4.90 4.77 4.90 12.3M
2025-09-04 4.76 4.92 4.74 4.83 18.9M
2025-09-03 4.90 4.93 4.75 4.77 14.3M
2025-09-02 4.96 4.97 4.83 4.92 16.9M
2025-09-01 4.87 4.99 4.76 4.96 24.8M
2025-08-29 4.95 5.05 4.85 4.87 29.9M
2025-08-28 4.89 4.95 4.73 4.85 19.1M
2025-08-27 4.97 5.01 4.87 4.87 17.0M
2025-08-26 4.94 5.01 4.89 4.97 15.2M
2025-08-25 4.97 4.98 4.91 4.94 13.5M
2025-08-22 5.00 5.01 4.87 4.95 21.0M
2025-08-21 4.93 5.05 4.91 5.01 22.2M
2025-08-20 4.90 4.94 4.87 4.93 11.9M
2025-08-19 4.85 4.91 4.83 4.90 12.4M
2025-08-18 4.88 4.91 4.83 4.86 11.8M
2025-08-15 4.81 4.89 4.75 4.85 9.6M
2025-08-14 4.95 4.96 4.82 4.82 12.2M
2025-08-13 4.95 4.97 4.92 4.94 10.6M
2025-08-12 4.96 4.97 4.92 4.95 10.5M
2025-08-11 4.95 5.00 4.91 4.97 14.0M
2025-08-08 4.85 4.95 4.83 4.93 16.6M
2025-08-07 4.91 4.92 4.83 4.85 12.3M
2025-08-06 4.93 4.93 4.86 4.88 10.5M
2025-08-05 4.90 4.93 4.89 4.91 11.3M
2025-08-04 4.85 4.90 4.81 4.88 12.8M
2025-08-01 4.85 4.89 4.84 4.87 11.7M
2025-07-31 4.97 4.97 4.83 4.85 21.9M
2025-07-30 5.03 5.05 4.94 4.99 21.2M
2025-07-29 5.21 5.26 4.96 5.02 29.0M
2025-07-28 4.96 5.07 4.88 5.03 24.8M
2025-07-25 5.10 5.14 4.95 4.96 29.0M
2025-07-24 5.09 5.21 4.97 5.09 42.3M
2025-07-23 5.34 5.47 5.10 5.10 65.4M
2025-07-22 5.46 5.66 5.27 5.32 105.0M
2025-07-21 4.93 5.26 4.88 5.26 48.5M
2025-07-18 4.78 4.80 4.74 4.78 8.1M
2025-07-17 4.78 4.81 4.75 4.79 10.6M
2025-07-16 4.83 4.85 4.76 4.79 13.8M
2025-07-15 4.89 4.91 4.72 4.84 24.3M
2025-07-14 5.00 5.04 4.80 4.87 38.5M
2025-07-11 4.73 4.75 4.66 4.69 8.1M
2025-07-10 4.67 4.77 4.67 4.73 10.3M
2025-07-09 4.70 4.75 4.67 4.67 10.6M
2025-07-08 4.66 4.69 4.65 4.67 7.3M
2025-07-07 4.56 4.64 4.56 4.64 8.3M
2025-07-04 4.66 4.67 4.56 4.57 10.4M
2025-07-03 4.64 4.68 4.61 4.66 9.0M
2025-07-02 4.61 4.65 4.58 4.63 10.6M
2025-07-01 4.60 4.63 4.55 4.58 5.8M
2025-06-30 4.67 4.69 4.57 4.60 10.6M
2025-06-27 4.58 4.70 4.55 4.62 16.1M
2025-06-26 4.58 4.60 4.54 4.55 7.1M
2025-06-25 4.58 4.64 4.53 4.59 9.4M
2025-06-24 4.54 4.58 4.51 4.58 9.5M
2025-06-23 4.46 4.55 4.42 4.54 10.9M
2025-06-20 4.44 4.54 4.40 4.49 11.5M
2025-06-19 4.49 4.52 4.41 4.42 7.3M
2025-06-18 4.52 4.58 4.46 4.49 8.0M
2025-06-17 4.49 4.55 4.46 4.55 8.9M
2025-06-16 4.40 4.58 4.39 4.50 12.1M
2025-06-13 4.42 4.51 4.36 4.45 12.9M
2025-06-12 4.48 4.48 4.40 4.45 6.8M
2025-06-11 4.46 4.50 4.44 4.47 8.3M
2025-06-10 4.52 4.56 4.40 4.46 7.9M
2025-06-09 4.52 4.54 4.49 4.51 6.1M
2025-06-06 4.56 4.57 4.47 4.54 8.1M
2025-06-05 4.58 4.74 4.52 4.52 13.4M
2025-06-04 4.48 4.63 4.45 4.57 15.1M
2025-06-03 4.45 4.52 4.45 4.49 9.3M
2025-05-30 4.63 4.65 4.45 4.49 13.8M
2025-05-29 4.52 4.69 4.48 4.52 22.5M
2025-05-28 4.42 4.53 4.40 4.49 20.1M
2025-05-27 4.34 4.59 4.33 4.44 20.7M
2025-05-26 4.24 4.34 4.21 4.32 15.8M
2025-05-23 4.28 4.54 4.24 4.26 20.8M
2025-05-22 4.30 4.34 4.25 4.26 7.6M
2025-05-21 4.30 4.35 4.29 4.30 5.5M
2025-05-20 4.30 4.35 4.26 4.33 6.8M
2025-05-19 4.25 4.30 4.23 4.29 7.1M
2025-05-16 4.26 4.27 4.22 4.23 6.6M
2025-05-15 4.24 4.29 4.19 4.26 7.1M
2025-05-14 4.24 4.27 4.21 4.24 5.2M
2025-05-13 4.30 4.32 4.23 4.25 7.3M
2025-05-12 4.26 4.34 4.22 4.29 8.9M
2025-05-09 4.29 4.29 4.21 4.23 6.1M
2025-05-08 4.22 4.29 4.20 4.26 8.6M
2025-05-07 4.22 4.27 4.18 4.24 10.7M
2025-05-06 4.14 4.17 4.11 4.16 10.7M
2025-04-30 4.09 4.14 4.06 4.09 11.8M
2025-04-29 4.15 4.24 4.11 4.21 7.6M
2025-04-28 4.25 4.27 4.11 4.13 8.1M
2025-04-25 4.17 4.24 4.16 4.20 6.2M
2025-04-24 4.19 4.22 4.14 4.17 6.0M
2025-04-23 4.21 4.23 4.18 4.21 4.4M
2025-04-22 4.14 4.22 4.14 4.21 6.1M
2025-04-21 4.19 4.19 4.12 4.16 6.0M
2025-04-18 4.13 4.19 4.09 4.18 6.1M
2025-04-17 4.06 4.18 4.01 4.12 8.3M
2025-04-16 4.11 4.11 3.99 4.06 7.2M
2025-04-15 4.09 4.14 4.07 4.12 5.9M
2025-04-14 4.08 4.14 4.06 4.10 6.9M
2025-04-11 4.00 4.08 3.99 4.05 7.3M
2025-04-10 4.00 4.10 4.00 4.03 12.2M
2025-04-09 3.80 4.00 3.64 3.98 12.6M
2025-04-08 3.86 4.03 3.75 3.90 15.2M
2025-04-07 4.16 4.21 3.92 3.92 14.2M
2025-04-03 4.26 4.37 4.25 4.35 9.7M
2025-04-02 4.36 4.38 4.29 4.31 10.0M
2025-04-01 4.25 4.44 4.21 4.37 18.0M
2025-03-31 4.46 4.46 4.21 4.25 22.1M
2025-03-28 4.61 4.64 4.48 4.50 12.3M
2025-03-27 4.64 4.65 4.54 4.61 11.8M
2025-03-26 4.52 4.65 4.51 4.63 14.9M
2025-03-25 4.45 4.53 4.42 4.52 10.4M
2025-03-24 4.62 4.63 4.40 4.47 15.2M
2025-03-21 4.62 4.68 4.58 4.60 9.9M
2025-03-20 4.61 4.66 4.60 4.64 8.7M
2025-03-19 4.62 4.68 4.60 4.62 8.4M
2025-03-18 4.62 4.65 4.60 4.64 7.7M
2025-03-17 4.59 4.65 4.59 4.63 10.3M
2025-03-14 4.53 4.59 4.51 4.58 12.0M
2025-03-13 4.51 4.53 4.43 4.52 8.1M
2025-03-12 4.56 4.59 4.50 4.52 9.4M
2025-03-11 4.50 4.57 4.48 4.57 8.4M
2025-03-10 4.48 4.54 4.47 4.52 9.7M
2025-03-07 4.53 4.53 4.46 4.47 9.4M
2025-03-06 4.47 4.52 4.44 4.50 8.0M
2025-03-05 4.49 4.49 4.42 4.47 6.8M
2025-03-04 4.38 4.49 4.38 4.48 7.9M
2025-03-03 4.45 4.49 4.39 4.43 11.6M
2025-02-28 4.54 4.54 4.43 4.45 7.9M
2025-02-27 4.55 4.60 4.46 4.53 9.2M
2025-02-26 4.49 4.57 4.47 4.55 8.1M
2025-02-25 4.51 4.55 4.47 4.49 8.8M
2025-02-24 4.47 4.58 4.47 4.54 11.5M
2025-02-21 4.56 4.57 4.45 4.47 10.9M
2025-02-20 4.56 4.59 4.53 4.55 7.2M
2025-02-19 4.55 4.59 4.50 4.55 7.3M
2025-02-18 4.60 4.63 4.50 4.52 9.6M
2025-02-17 4.57 4.66 4.52 4.63 10.9M
2025-02-14 4.68 4.69 4.53 4.55 10.9M
2025-02-13 4.71 4.75 4.65 4.66 10.0M
2025-02-12 4.70 4.76 4.66 4.72 8.0M
2025-02-11 4.82 4.84 4.70 4.72 10.2M
2025-02-10 4.64 4.81 4.63 4.80 12.6M
2025-02-07 4.56 4.68 4.56 4.62 11.9M
2025-02-06 4.54 4.58 4.46 4.56 11.2M
2025-02-05 4.74 4.77 4.52 4.52 18.7M
2025-01-27 4.65 4.83 4.65 4.74 13.7M
2025-01-24 4.85 4.89 4.76 4.80 10.6M
2025-01-23 4.91 4.97 4.87 4.87 11.9M
2025-01-22 4.85 4.91 4.83 4.87 9.4M
2025-01-21 4.91 4.95 4.81 4.90 10.7M
2025-01-20 4.85 4.91 4.77 4.89 10.3M
2025-01-17 4.74 4.89 4.67 4.82 12.6M
2025-01-16 4.76 4.83 4.71 4.76 10.8M
2025-01-15 4.67 4.82 4.64 4.76 14.4M
2025-01-14 4.58 4.68 4.57 4.67 12.9M
2025-01-13 4.40 4.63 4.35 4.59 13.2M
2025-01-10 4.52 4.56 4.45 4.49 9.2M
2025-01-09 4.46 4.55 4.42 4.51 7.5M
2025-01-08 4.46 4.52 4.36 4.50 10.4M
2025-01-07 4.33 4.47 4.31 4.46 9.9M
2025-01-06 4.29 4.36 4.17 4.30 11.4M
2025-01-03 4.48 4.51 4.31 4.31 16.3M
2025-01-02 4.54 4.62 4.44 4.48 12.9M