Shandong Meichen Science

300237
🏛️ 중국 →
3.22
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
2023-12-29 2.11 2.16 2.11 2.14 22.6M
2023-12-28 2.10 2.13 2.06 2.12 32.3M
2023-12-27 2.02 2.09 2.00 2.08 23.1M
2023-12-26 2.05 2.05 2.00 2.02 10.6M
2023-12-25 2.04 2.07 2.02 2.03 12.0M
2023-12-22 2.12 2.12 2.03 2.04 21.0M
2023-12-21 2.06 2.12 2.03 2.12 23.5M
2023-12-20 2.06 2.09 2.06 2.07 18.0M
2023-12-19 2.06 2.07 2.04 2.06 13.3M
2023-12-18 2.10 2.11 2.05 2.07 13.4M
2023-12-15 2.11 2.13 2.09 2.10 14.0M
2023-12-14 2.12 2.15 2.10 2.11 20.4M
2023-12-13 2.10 2.17 2.07 2.13 31.7M
2023-12-12 2.05 2.09 2.04 2.09 16.8M
2023-12-11 2.03 2.06 2.01 2.04 17.6M
2023-12-08 2.08 2.10 2.02 2.04 21.7M
2023-12-07 2.10 2.13 2.07 2.07 17.4M
2023-12-06 2.10 2.12 2.09 2.11 11.8M
2023-12-05 2.13 2.14 2.10 2.10 16.6M
2023-12-04 2.13 2.15 2.12 2.14 15.4M
2023-12-01 2.10 2.13 2.09 2.12 17.0M
2023-11-30 2.12 2.14 2.08 2.10 20.5M
2023-11-29 2.16 2.20 2.12 2.13 27.4M
2023-11-28 2.13 2.19 2.12 2.14 29.2M
2023-11-27 2.14 2.14 2.09 2.13 22.0M
2023-11-24 2.12 2.15 2.11 2.13 25.7M
2023-11-23 2.10 2.14 2.10 2.13 20.2M
2023-11-22 2.15 2.17 2.10 2.11 24.4M
2023-11-21 2.13 2.21 2.12 2.15 38.7M
2023-11-20 2.09 2.14 2.08 2.13 32.0M
2023-11-17 2.06 2.10 2.05 2.08 21.5M
2023-11-16 2.06 2.09 2.04 2.07 21.2M
2023-11-15 2.06 2.08 2.05 2.05 13.4M
2023-11-14 2.06 2.08 2.04 2.06 16.2M
2023-11-13 2.04 2.07 2.03 2.07 14.7M
2023-11-10 2.03 2.05 2.02 2.03 14.6M
2023-11-09 2.07 2.08 2.03 2.03 24.6M
2023-11-08 2.10 2.11 2.05 2.07 27.3M
2023-11-07 2.07 2.11 2.05 2.11 27.3M
2023-11-06 2.02 2.09 2.01 2.08 29.3M
2023-11-03 2.04 2.05 2.01 2.03 22.4M
2023-11-02 2.01 2.07 1.99 2.03 33.9M
2023-11-01 1.97 2.04 1.97 2.02 28.2M
2023-10-31 1.99 2.01 1.97 1.97 15.7M
2023-10-30 1.97 2.01 1.96 1.99 20.2M
2023-10-27 2.00 2.01 1.97 1.98 22.9M
2023-10-26 1.97 2.00 1.95 2.00 24.9M
2023-10-25 1.94 2.01 1.93 2.01 35.5M
2023-10-24 1.87 1.93 1.87 1.92 16.6M
2023-10-23 1.89 1.91 1.86 1.86 14.6M
2023-10-20 1.88 1.93 1.87 1.90 12.7M
2023-10-19 1.93 1.94 1.88 1.89 15.4M
2023-10-18 1.96 1.97 1.92 1.92 17.3M
2023-10-17 2.01 2.01 1.96 1.97 21.1M
2023-10-16 1.97 2.02 1.93 2.02 27.9M
2023-10-13 1.94 1.99 1.93 1.96 23.9M
2023-10-12 1.94 1.97 1.92 1.95 14.5M
2023-10-11 1.95 1.96 1.92 1.93 14.9M
2023-10-10 1.95 1.98 1.94 1.96 14.6M
2023-10-09 1.96 1.97 1.92 1.94 15.6M
2023-09-28 1.93 1.98 1.93 1.96 13.4M
2023-09-27 1.94 1.96 1.92 1.93 11.0M
2023-09-26 1.95 1.95 1.93 1.93 7.9M
2023-09-25 1.97 1.98 1.93 1.95 12.2M
2023-09-22 1.94 2.00 1.93 1.97 15.6M
2023-09-21 1.94 1.97 1.93 1.95 12.3M
2023-09-20 1.98 1.99 1.94 1.94 17.1M
2023-09-19 1.99 2.01 1.97 1.98 16.1M
2023-09-18 1.97 2.02 1.96 2.00 19.7M
2023-09-15 1.96 2.00 1.95 1.98 17.1M
2023-09-14 1.99 1.99 1.95 1.96 18.2M
2023-09-13 1.97 2.00 1.95 1.99 24.1M
2023-09-12 1.97 2.00 1.96 1.98 19.3M
2023-09-11 1.98 1.98 1.94 1.97 18.4M
2023-09-08 1.98 2.00 1.96 1.97 14.6M
2023-09-07 2.03 2.03 1.96 1.97 27.2M
2023-09-06 2.03 2.03 2.01 2.03 15.5M
2023-09-05 2.07 2.07 2.02 2.04 19.2M
2023-09-04 2.03 2.08 2.03 2.08 22.5M
2023-09-01 2.07 2.08 2.02 2.03 29.3M
2023-08-31 2.12 2.12 2.05 2.07 30.7M
2023-08-30 2.20 2.21 2.11 2.12 41.5M
2023-08-29 2.17 2.22 2.13 2.22 48.2M
2023-08-28 2.23 2.25 2.16 2.20 52.5M
2023-08-25 2.09 2.19 2.08 2.12 33.6M
2023-08-24 2.09 2.12 2.05 2.09 31.1M
2023-08-23 2.14 2.16 2.08 2.09 27.5M
2023-08-22 2.20 2.20 2.08 2.14 48.9M
2023-08-21 2.14 2.22 2.13 2.20 52.2M
2023-08-18 2.14 2.24 2.12 2.15 59.1M
2023-08-17 2.11 2.14 2.07 2.13 30.5M
2023-08-16 2.10 2.16 2.08 2.11 19.9M
2023-08-15 2.15 2.15 2.08 2.11 19.5M
2023-08-14 2.09 2.16 2.08 2.13 27.1M
2023-08-11 2.13 2.16 2.10 2.10 37.0M
2023-08-10 2.16 2.19 2.14 2.15 33.1M
2023-08-09 2.15 2.25 2.14 2.18 52.6M
2023-08-08 2.15 2.22 2.14 2.19 47.3M
2023-08-07 2.16 2.19 2.13 2.15 27.2M
2023-08-04 2.19 2.22 2.16 2.16 40.8M
2023-08-03 2.22 2.24 2.15 2.19 55.6M
2023-08-02 2.25 2.28 2.22 2.24 66.1M
2023-08-01 2.35 2.36 2.27 2.28 111.0M
2023-07-31 2.24 2.49 2.21 2.39 169.4M
2023-07-28 2.26 2.37 2.19 2.28 154.3M
2023-07-27 2.61 2.61 2.26 2.27 195.4M
2023-07-26 2.07 2.21 2.06 2.21 117.4M
2023-07-25 2.00 2.09 1.99 2.08 63.5M
2023-07-24 2.12 2.16 1.99 2.00 64.7M
2023-07-21 1.99 2.12 1.98 2.10 72.3M
2023-07-20 1.97 2.02 1.96 2.01 24.0M
2023-07-19 1.97 2.00 1.95 1.97 13.2M
2023-07-18 1.95 1.97 1.93 1.96 8.6M
2023-07-17 1.95 1.97 1.92 1.95 11.7M
2023-07-14 1.94 1.95 1.92 1.94 9.7M
2023-07-13 1.94 1.97 1.91 1.93 15.3M
2023-07-12 1.96 1.99 1.93 1.95 12.7M
2023-07-11 1.92 1.99 1.91 1.97 22.5M
2023-07-10 1.93 1.93 1.90 1.91 8.1M
2023-07-07 1.91 1.93 1.90 1.92 11.5M
2023-07-06 1.91 1.93 1.90 1.92 8.1M
2023-07-05 1.92 1.94 1.90 1.91 14.7M
2023-07-04 1.90 1.92 1.88 1.91 13.3M
2023-07-03 1.89 1.92 1.88 1.90 11.2M
2023-06-30 1.87 1.90 1.86 1.89 13.1M
2023-06-29 1.82 1.88 1.81 1.87 16.3M
2023-06-28 1.86 1.86 1.80 1.83 11.9M
2023-06-27 1.82 1.86 1.79 1.85 15.0M
2023-06-26 1.87 1.87 1.82 1.82 12.9M
2023-06-21 1.88 1.89 1.85 1.86 11.2M
2023-06-20 1.89 1.90 1.86 1.87 16.0M
2023-06-19 1.92 1.93 1.89 1.90 9.4M
2023-06-16 1.94 1.95 1.91 1.91 12.2M
2023-06-15 1.93 1.94 1.91 1.93 13.0M
2023-06-14 1.95 1.96 1.93 1.93 10.5M
2023-06-13 1.92 1.97 1.91 1.95 20.5M
2023-06-12 1.91 1.93 1.87 1.91 13.4M
2023-06-09 1.91 1.92 1.90 1.90 9.0M
2023-06-08 1.89 1.92 1.88 1.91 11.3M
2023-06-07 1.88 1.91 1.87 1.88 9.5M
2023-06-06 1.93 1.93 1.87 1.88 11.7M
2023-06-05 1.94 1.95 1.91 1.92 9.4M
2023-06-02 1.92 1.95 1.91 1.94 10.6M
2023-06-01 1.91 1.94 1.90 1.92 8.7M
2023-05-31 1.92 1.93 1.90 1.91 10.3M
2023-05-30 1.94 1.94 1.90 1.92 9.9M
2023-05-29 1.96 1.96 1.91 1.92 12.7M
2023-05-26 1.96 1.96 1.92 1.95 9.5M
2023-05-25 1.98 1.98 1.93 1.95 11.2M
2023-05-24 1.98 1.99 1.96 1.97 7.8M
2023-05-23 2.00 2.01 1.97 1.98 8.6M
2023-05-22 1.98 2.01 1.97 2.00 12.4M
2023-05-19 1.99 1.99 1.96 1.98 9.1M
2023-05-18 1.98 2.02 1.98 2.00 10.5M
2023-05-17 1.95 2.00 1.93 2.00 12.0M
2023-05-16 1.98 1.99 1.94 1.95 13.4M
2023-05-15 1.99 1.99 1.94 1.98 9.5M
2023-05-12 1.99 2.03 1.98 1.98 12.0M
2023-05-11 1.99 2.02 1.98 2.00 10.1M
2023-05-10 1.96 2.00 1.94 1.98 12.5M
2023-05-09 2.00 2.01 1.96 1.96 15.7M
2023-05-08 2.03 2.04 2.00 2.01 14.8M
2023-05-05 2.02 2.03 2.00 2.02 14.5M
2023-05-04 1.98 2.04 1.97 2.02 15.7M
2023-04-28 1.87 2.00 1.86 1.99 24.7M
2023-04-27 1.90 1.92 1.88 1.89 13.2M
2023-04-26 1.88 1.92 1.87 1.90 15.7M
2023-04-25 1.92 1.93 1.86 1.88 25.2M
2023-04-24 1.96 1.97 1.90 1.92 26.4M
2023-04-21 2.02 2.03 1.98 1.98 15.9M
2023-04-20 2.06 2.06 2.01 2.02 16.8M
2023-04-19 2.04 2.07 2.03 2.06 11.0M
2023-04-18 2.08 2.08 2.04 2.04 14.7M
2023-04-17 2.07 2.09 2.06 2.08 8.9M
2023-04-14 2.08 2.10 2.06 2.07 15.3M
2023-04-13 2.08 2.10 2.07 2.09 15.0M
2023-04-12 2.07 2.09 2.06 2.08 15.3M
2023-04-11 2.06 2.08 2.04 2.07 11.1M
2023-04-10 2.10 2.11 2.05 2.06 18.4M
2023-04-07 2.05 2.10 2.04 2.10 20.7M
2023-04-06 2.08 2.08 2.04 2.04 21.9M
2023-04-04 2.12 2.12 2.07 2.08 21.3M
2023-04-03 2.12 2.13 2.10 2.12 12.9M
2023-03-31 2.13 2.14 2.10 2.12 14.6M
2023-03-30 2.18 2.18 2.12 2.13 16.5M
2023-03-29 2.20 2.21 2.17 2.17 18.0M
2023-03-28 2.23 2.23 2.20 2.20 13.1M
2023-03-27 2.22 2.25 2.20 2.22 17.1M
2023-03-24 2.23 2.23 2.20 2.21 19.2M
2023-03-23 2.23 2.24 2.21 2.22 12.2M
2023-03-22 2.23 2.25 2.22 2.24 13.7M
2023-03-21 2.21 2.24 2.19 2.23 17.2M
2023-03-20 2.23 2.24 2.19 2.20 17.6M
2023-03-17 2.23 2.25 2.21 2.23 15.7M
2023-03-16 2.26 2.27 2.19 2.22 27.0M
2023-03-15 2.27 2.28 2.24 2.27 17.6M
2023-03-14 2.31 2.31 2.23 2.24 26.3M
2023-03-13 2.32 2.33 2.30 2.31 23.9M
2023-03-10 2.28 2.37 2.28 2.33 53.4M
2023-03-09 2.27 2.30 2.24 2.29 26.2M
2023-03-08 2.23 2.26 2.22 2.25 13.7M
2023-03-07 2.27 2.29 2.23 2.23 20.1M
2023-03-06 2.27 2.28 2.25 2.26 12.7M
2023-03-03 2.26 2.28 2.25 2.27 11.4M
2023-03-02 2.27 2.29 2.25 2.26 18.3M
2023-03-01 2.25 2.27 2.24 2.26 15.5M
2023-02-28 2.22 2.25 2.22 2.24 13.6M
2023-02-27 2.25 2.26 2.21 2.23 19.4M
2023-02-24 2.29 2.29 2.24 2.25 16.3M
2023-02-23 2.29 2.30 2.27 2.27 14.2M
2023-02-22 2.29 2.30 2.27 2.29 12.5M
2023-02-21 2.30 2.32 2.28 2.30 15.2M
2023-02-20 2.32 2.33 2.26 2.30 24.6M
2023-02-17 2.31 2.35 2.31 2.32 16.1M
2023-02-16 2.37 2.39 2.29 2.31 28.1M
2023-02-15 2.35 2.38 2.34 2.37 14.7M
2023-02-14 2.38 2.39 2.34 2.36 21.3M
2023-02-13 2.36 2.38 2.35 2.38 20.2M
2023-02-10 2.35 2.39 2.34 2.37 26.5M
2023-02-09 2.33 2.35 2.32 2.34 15.0M
2023-02-08 2.35 2.35 2.31 2.33 15.5M
2023-02-07 2.34 2.35 2.31 2.34 15.5M
2023-02-06 2.31 2.36 2.29 2.33 28.3M
2023-02-03 2.30 2.32 2.27 2.29 16.9M
2023-02-02 2.33 2.33 2.29 2.31 22.0M
2023-02-01 2.30 2.34 2.29 2.33 25.8M
2023-01-31 2.29 2.31 2.27 2.30 25.4M
2023-01-30 2.28 2.31 2.27 2.30 29.8M
2023-01-20 2.25 2.27 2.23 2.26 18.1M
2023-01-19 2.25 2.26 2.23 2.25 9.7M
2023-01-18 2.21 2.27 2.20 2.25 16.7M
2023-01-17 2.25 2.25 2.21 2.21 7.1M
2023-01-16 2.22 2.26 2.21 2.24 15.4M
2023-01-13 2.22 2.24 2.21 2.22 13.0M
2023-01-12 2.20 2.22 2.19 2.21 9.7M
2023-01-11 2.23 2.25 2.19 2.21 12.7M
2023-01-10 2.25 2.25 2.22 2.22 10.8M
2023-01-09 2.27 2.27 2.23 2.24 13.1M
2023-01-06 2.30 2.31 2.25 2.26 19.8M
2023-01-05 2.32 2.32 2.28 2.29 19.8M
2023-01-04 2.31 2.34 2.29 2.32 21.4M
2023-01-03 2.21 2.34 2.20 2.31 37.0M