Shandong Mining Machinery Group Co Ltd (002526)

002526
🏛️ 중국 →
3.83
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.88 3.89 3.84 3.87 4,340.8K
09:35 3.87 3.89 3.86 3.89 2,347.3K
09:40 3.88 3.90 3.88 3.89 2,874.9K
09:45 3.89 3.91 3.89 3.91 2,492.6K
09:50 3.91 3.91 3.89 3.90 1,395.6K
09:55 3.89 3.90 3.88 3.89 1,249.2K
10:00 3.89 3.90 3.88 3.89 1,526.7K
10:05 3.89 3.89 3.86 3.86 2,973.9K
10:10 3.86 3.87 3.86 3.87 993.6K
10:15 3.87 3.87 3.86 3.87 614.0K
10:20 3.86 3.87 3.86 3.86 868.7K
10:25 3.86 3.87 3.86 3.86 358.7K
10:30 3.86 3.88 3.86 3.87 1,053.3K
10:35 3.88 3.88 3.87 3.87 312.2K
10:40 3.88 3.88 3.86 3.86 1,416.1K
10:45 3.87 3.88 3.86 3.88 643.2K
10:50 3.88 3.89 3.87 3.88 566.1K
10:55 3.89 3.90 3.88 3.90 625.7K
11:00 3.90 3.90 3.89 3.90 428.6K
11:05 3.89 3.90 3.88 3.88 994.0K
11:10 3.89 3.89 3.88 3.88 278.1K
11:15 3.89 3.90 3.88 3.88 649.1K
11:20 3.89 3.90 3.89 3.90 509.2K
11:25 3.90 3.90 3.89 3.90 571.0K
11:30 3.90 3.90 3.90 3.90 16.9K
13:00 3.89 3.91 3.89 3.89 1,232.6K
13:05 3.90 3.90 3.88 3.88 1,182.5K
13:10 3.89 3.90 3.88 3.88 699.5K
13:15 3.89 3.90 3.88 3.89 784.6K
13:20 3.90 3.90 3.88 3.88 634.3K
13:25 3.89 3.90 3.88 3.89 525.5K
13:30 3.90 3.92 3.89 3.91 2,314.8K
13:35 3.92 3.92 3.90 3.90 1,077.4K
13:40 3.91 3.91 3.90 3.91 905.4K
13:45 3.91 3.92 3.91 3.91 945.2K
13:50 3.92 3.93 3.92 3.93 1,794.4K
13:55 3.93 3.94 3.92 3.93 1,775.2K
14:00 3.92 3.93 3.92 3.92 301.1K
14:05 3.92 3.93 3.92 3.92 1,371.9K
14:10 3.93 3.93 3.92 3.93 733.2K
14:15 3.93 3.93 3.92 3.93 714.0K
14:20 3.93 3.93 3.92 3.93 651.9K
14:25 3.93 3.93 3.92 3.93 941.6K
14:30 3.93 3.93 3.92 3.93 1,363.1K
14:35 3.93 3.93 3.92 3.92 573.8K
14:40 3.93 3.94 3.92 3.94 1,475.1K
14:45 3.94 3.94 3.93 3.93 961.8K
14:50 3.94 3.94 3.93 3.93 1,903.8K
14:55 3.93 3.94 3.93 3.94 1,455.0K
15:40 3.94 3.94 3.94 3.94 604.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 3.86 3.86 3.82 3.83 39.9M
2025-09-29 3.82 3.86 3.75 3.86 45.7M
2025-09-26 3.85 3.88 3.81 3.83 45.1M
2025-09-25 3.94 3.94 3.85 3.87 60.3M
2025-09-24 3.89 3.94 3.83 3.94 57.0M
2025-09-23 4.06 4.08 3.83 3.91 103.6M
2025-09-22 4.11 4.12 4.03 4.06 73.1M
2025-09-19 4.27 4.28 4.07 4.09 146.3M
2025-09-18 4.31 4.52 4.24 4.30 217.2M
2025-09-17 4.35 4.35 4.27 4.30 95.5M
2025-09-16 4.21 4.38 4.21 4.35 147.1M
2025-09-15 4.20 4.25 4.16 4.23 70.9M
2025-09-12 4.23 4.28 4.20 4.21 91.7M
2025-09-11 4.15 4.26 4.09 4.26 141.2M
2025-09-10 4.15 4.22 4.11 4.18 90.4M
2025-09-09 4.20 4.20 4.12 4.16 78.0M
2025-09-08 4.18 4.24 4.16 4.21 113.3M
2025-09-05 4.05 4.26 4.01 4.21 151.7M
2025-09-04 4.09 4.16 3.96 4.04 113.3M
2025-09-03 4.24 4.24 4.09 4.13 148.5M
2025-09-02 4.10 4.27 4.03 4.25 230.4M
2025-09-01 3.97 4.13 3.94 4.09 107.3M
2025-08-29 4.05 4.06 3.96 3.97 58.1M
2025-08-28 4.01 4.06 3.87 4.04 103.1M
2025-08-27 4.14 4.19 4.02 4.02 117.8M
2025-08-26 4.07 4.19 4.04 4.15 143.2M
2025-08-25 4.08 4.13 4.04 4.08 84.9M
2025-08-22 4.07 4.10 4.02 4.09 74.5M
2025-08-21 4.12 4.13 4.05 4.09 72.0M
2025-08-20 4.05 4.17 4.03 4.12 102.1M
2025-08-19 4.02 4.08 3.97 4.06 99.3M
2025-08-18 3.93 4.03 3.92 4.02 77.9M
2025-08-15 3.88 3.94 3.88 3.94 39.9M
2025-08-14 3.98 3.98 3.88 3.89 64.4M
2025-08-13 3.97 3.99 3.96 3.98 48.1M
2025-08-12 4.01 4.03 3.96 3.98 43.4M
2025-08-11 3.99 4.02 3.98 4.01 43.3M
2025-08-08 4.00 4.01 3.98 3.98 40.6M
2025-08-07 4.06 4.08 3.98 4.01 60.5M
2025-08-06 3.97 4.05 3.96 4.05 89.5M
2025-08-05 3.95 3.98 3.94 3.97 41.9M
2025-08-04 3.88 3.96 3.85 3.96 41.5M
2025-08-01 3.89 3.92 3.88 3.90 35.5M
2025-07-31 3.93 3.96 3.87 3.90 47.1M
2025-07-30 3.96 3.98 3.91 3.94 50.2M
2025-07-29 3.99 4.00 3.93 3.97 52.4M
2025-07-28 4.02 4.03 3.97 4.00 50.9M
2025-07-25 4.06 4.07 3.99 4.00 75.5M
2025-07-24 4.05 4.10 4.03 4.07 99.3M
2025-07-23 4.14 4.20 4.04 4.05 160.7M
2025-07-22 4.04 4.45 4.01 4.18 250.5M
2025-07-21 3.93 4.10 3.92 4.05 144.7M
2025-07-18 3.91 3.96 3.89 3.92 49.2M
2025-07-17 3.96 3.99 3.90 3.93 76.4M
2025-07-16 3.86 3.92 3.84 3.90 62.4M
2025-07-15 3.90 3.91 3.81 3.85 53.0M
2025-07-14 3.87 3.93 3.85 3.90 60.5M
2025-07-11 3.84 3.90 3.82 3.88 62.3M
2025-07-10 3.82 3.86 3.81 3.84 39.3M
2025-07-09 3.87 3.91 3.84 3.84 46.5M
2025-07-08 3.84 3.88 3.83 3.88 40.9M
2025-07-07 3.84 3.85 3.80 3.84 29.8M
2025-07-04 3.89 3.89 3.83 3.84 50.5M
2025-07-03 3.92 4.02 3.88 3.89 77.0M
2025-07-02 3.86 3.92 3.82 3.88 78.4M
2025-07-01 3.86 3.88 3.82 3.86 47.8M
2025-06-30 3.82 3.87 3.81 3.86 48.0M
2025-06-27 3.80 3.84 3.79 3.82 42.4M
2025-06-26 3.82 3.86 3.80 3.81 54.3M
2025-06-25 3.80 3.82 3.77 3.82 53.4M
2025-06-24 3.68 3.81 3.68 3.80 54.7M
2025-06-23 3.63 3.72 3.61 3.71 36.9M
2025-06-20 3.68 3.73 3.66 3.67 33.6M
2025-06-19 3.83 3.83 3.68 3.70 60.3M
2025-06-18 3.85 3.86 3.80 3.83 44.8M
2025-06-17 3.82 3.91 3.79 3.89 75.5M
2025-06-16 3.80 3.85 3.77 3.84 43.6M
2025-06-13 3.90 3.91 3.81 3.83 69.6M
2025-06-12 3.95 3.97 3.90 3.92 83.1M
2025-06-11 3.95 4.05 3.91 3.99 151.8M
2025-06-10 3.95 3.95 3.81 3.89 96.8M
2025-06-09 3.92 3.97 3.88 3.94 103.2M
2025-06-06 3.97 4.01 3.88 3.88 149.0M
2025-06-05 4.00 4.12 3.96 4.01 202.0M
2025-06-04 4.09 4.17 3.96 3.99 344.6M
2025-06-03 3.58 3.96 3.58 3.96 183.8M
2025-05-30 3.69 3.70 3.59 3.60 61.6M
2025-05-29 3.64 3.74 3.63 3.71 59.5M
2025-05-28 3.64 3.69 3.60 3.65 49.8M
2025-05-27 3.67 3.67 3.60 3.64 29.5M
2025-05-26 3.60 3.68 3.58 3.66 35.1M
2025-05-23 3.67 3.72 3.61 3.61 45.8M
2025-05-22 3.74 3.78 3.67 3.68 47.1M
2025-05-21 3.81 3.82 3.73 3.75 48.9M
2025-05-20 3.80 3.89 3.74 3.82 56.1M
2025-05-19 3.77 3.82 3.72 3.79 41.1M
2025-05-16 3.76 3.82 3.74 3.77 40.9M
2025-05-15 3.83 3.84 3.74 3.75 47.8M
2025-05-14 3.85 3.88 3.81 3.84 49.6M
2025-05-13 3.94 3.96 3.84 3.85 60.9M
2025-05-12 3.89 3.93 3.88 3.91 70.7M
2025-05-09 3.90 3.96 3.82 3.85 90.2M
2025-05-08 3.88 3.97 3.84 3.94 132.7M
2025-05-07 3.87 3.87 3.78 3.84 106.3M
2025-05-06 3.72 3.83 3.70 3.81 110.6M
2025-04-30 3.61 3.72 3.60 3.68 94.0M
2025-04-29 3.51 3.65 3.50 3.58 77.4M
2025-04-28 3.51 3.53 3.46 3.47 36.7M
2025-04-25 3.52 3.56 3.48 3.52 45.8M
2025-04-24 3.62 3.63 3.49 3.50 66.0M
2025-04-23 3.53 3.64 3.53 3.62 88.7M
2025-04-22 3.52 3.55 3.48 3.50 41.7M
2025-04-21 3.41 3.54 3.39 3.54 56.9M
2025-04-18 3.39 3.44 3.37 3.43 45.1M
2025-04-17 3.42 3.50 3.41 3.42 49.5M
2025-04-16 3.53 3.55 3.42 3.46 49.8M
2025-04-15 3.58 3.60 3.51 3.56 53.6M
2025-04-14 3.54 3.64 3.54 3.57 72.8M
2025-04-11 3.42 3.53 3.38 3.49 64.8M
2025-04-10 3.50 3.58 3.45 3.46 89.0M
2025-04-09 3.22 3.45 3.01 3.42 112.3M
2025-04-08 3.31 3.51 3.19 3.33 110.0M
2025-04-07 3.60 3.67 3.52 3.52 43.8M
2025-04-03 3.92 3.99 3.87 3.91 45.5M
2025-04-02 3.87 4.02 3.85 3.95 57.0M
2025-04-01 3.97 4.00 3.90 3.92 51.0M
2025-03-31 4.03 4.05 3.86 3.94 90.9M
2025-03-28 4.19 4.26 4.10 4.10 101.3M
2025-03-27 4.31 4.45 4.18 4.27 136.5M
2025-03-26 4.18 4.41 4.15 4.35 131.8M
2025-03-25 4.20 4.33 4.15 4.19 89.4M
2025-03-24 4.38 4.38 4.07 4.23 164.7M
2025-03-21 4.59 4.59 4.43 4.44 154.8M
2025-03-20 4.50 4.75 4.48 4.65 253.2M
2025-03-19 4.45 4.62 4.43 4.54 177.9M
2025-03-18 4.41 4.57 4.35 4.49 169.6M
2025-03-17 4.41 4.45 4.35 4.41 112.4M
2025-03-14 4.33 4.45 4.29 4.44 131.4M
2025-03-13 4.59 4.60 4.27 4.33 193.6M
2025-03-12 4.65 4.68 4.56 4.56 172.6M
2025-03-11 4.50 4.71 4.46 4.61 193.8M
2025-03-10 4.58 4.75 4.48 4.61 249.4M
2025-03-07 4.66 4.87 4.52 4.58 383.0M
2025-03-06 4.58 4.94 4.55 4.69 537.6M
2025-03-05 4.07 4.50 4.01 4.50 224.5M
2025-03-04 3.97 4.11 3.92 4.09 96.5M
2025-03-03 4.03 4.07 3.91 3.98 105.8M
2025-02-28 4.32 4.33 4.02 4.04 177.6M
2025-02-27 4.48 4.54 4.28 4.35 200.2M
2025-02-26 4.35 4.60 4.33 4.51 301.2M
2025-02-25 4.23 4.47 4.20 4.38 235.6M
2025-02-24 4.36 4.38 4.25 4.31 153.4M
2025-02-21 4.37 4.38 4.27 4.36 188.3M
2025-02-20 4.48 4.48 4.33 4.40 263.6M
2025-02-19 4.20 4.64 4.17 4.52 415.2M
2025-02-18 4.30 4.43 4.18 4.22 175.2M
2025-02-17 4.10 4.44 4.08 4.34 251.4M
2025-02-14 4.23 4.25 4.05 4.10 197.7M
2025-02-13 4.38 4.43 4.25 4.27 208.0M
2025-02-12 4.26 4.44 4.23 4.39 224.2M
2025-02-11 4.33 4.47 4.22 4.30 244.5M
2025-02-10 4.25 4.39 4.20 4.36 317.4M
2025-02-07 4.20 4.40 4.15 4.26 459.6M
2025-02-06 3.75 4.13 3.71 4.13 219.8M
2025-02-05 3.62 3.78 3.61 3.75 140.8M
2025-01-27 3.85 3.85 3.57 3.57 124.9M
2025-01-24 3.84 3.84 3.71 3.81 128.5M
2025-01-23 3.83 4.02 3.82 3.84 191.3M
2025-01-22 3.94 3.94 3.78 3.79 159.6M
2025-01-21 3.89 4.10 3.84 4.01 230.9M
2025-01-20 4.00 4.03 3.85 3.88 159.5M
2025-01-17 3.91 4.15 3.86 3.97 238.5M
2025-01-16 3.96 4.10 3.87 3.94 225.1M
2025-01-15 3.96 4.17 3.89 3.98 297.0M
2025-01-14 3.70 4.05 3.68 4.04 371.1M
2025-01-13 3.64 3.87 3.56 3.68 198.5M
2025-01-10 3.70 4.06 3.63 3.75 318.4M
2025-01-09 3.60 3.90 3.56 3.74 287.3M
2025-01-08 3.40 3.78 3.32 3.67 261.6M
2025-01-07 3.29 3.45 3.27 3.45 151.9M
2025-01-06 3.28 3.32 3.18 3.27 85.1M
2025-01-03 3.51 3.53 3.26 3.30 110.5M
2025-01-02 3.49 3.62 3.45 3.49 100.4M