Shanghai Lianming Machinery Co Ltd (603006)

603006
🏛️ 중국 →
14.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.90 14.98 14.66 14.93 761.3K
09:35 14.95 14.95 14.86 14.88 304.8K
09:40 14.88 14.99 14.88 14.90 277.6K
09:45 14.93 15.05 14.93 14.98 181.0K
09:50 14.98 15.18 14.95 15.13 295.3K
09:55 15.08 15.10 15.04 15.08 160.5K
10:00 15.07 15.10 15.02 15.06 146.8K
10:05 15.07 15.07 14.97 14.98 95.9K
10:10 14.98 15.01 14.97 14.97 110.4K
10:15 14.99 15.00 14.96 14.99 38.3K
10:20 14.98 14.99 14.90 14.92 100.6K
10:25 14.92 14.93 14.88 14.92 133.4K
10:30 14.92 14.97 14.91 14.97 72.5K
10:35 14.97 14.97 14.90 14.93 96.7K
10:40 14.93 14.93 14.86 14.90 92.6K
10:45 14.89 14.92 14.88 14.92 68.2K
10:50 14.92 14.94 14.92 14.94 50.9K
10:55 14.95 15.00 14.90 14.98 114.6K
11:00 14.98 14.98 14.94 14.96 103.7K
11:05 14.95 14.99 14.94 14.97 51.2K
11:10 14.98 15.00 14.96 15.00 53.1K
11:15 15.00 15.00 14.97 15.00 53.1K
11:20 15.00 15.01 14.99 15.01 45.1K
11:25 15.00 15.04 15.00 15.02 46.8K
13:00 15.02 15.03 14.96 14.96 134.3K
13:05 14.96 14.99 14.95 14.99 78.5K
13:10 15.00 15.12 14.97 15.01 182.6K
13:15 15.01 15.03 14.97 14.97 125.9K
13:20 14.97 14.98 14.96 14.98 42.9K
13:25 14.99 15.00 14.98 15.00 62.9K
13:30 15.00 15.01 14.99 14.99 64.1K
13:35 15.00 15.00 14.97 14.99 61.2K
13:40 15.00 15.01 14.98 14.99 120.1K
13:45 15.00 15.01 14.99 15.00 101.4K
13:50 15.00 15.03 14.99 15.01 121.3K
13:55 15.01 15.02 14.99 15.00 96.5K
14:00 15.00 15.00 14.99 14.99 102.8K
14:05 14.98 15.00 14.97 14.99 70.9K
14:10 14.98 15.00 14.98 14.98 95.8K
14:15 14.98 15.00 14.98 14.99 29.5K
14:20 14.99 14.99 14.97 14.98 98.0K
14:25 14.98 14.98 14.95 14.96 142.7K
14:30 14.96 14.96 14.90 14.94 133.5K
14:35 14.95 14.96 14.94 14.96 71.2K
14:40 14.96 14.97 14.94 14.94 105.4K
14:45 14.95 14.97 14.94 14.96 178.4K
14:50 14.96 14.99 14.94 14.99 327.7K
14:55 14.99 15.00 14.98 15.00 160.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 14.30 14.81 14.13 14.74 5.0M
2025-09-25 14.96 15.06 14.49 14.60 6.4M
2025-09-24 14.95 15.18 14.66 15.00 6.4M
2025-09-23 14.73 15.30 14.42 15.16 10.6M
2025-09-22 14.58 14.89 14.58 14.72 4.1M
2025-09-19 14.92 14.92 14.53 14.63 4.7M
2025-09-18 14.98 15.10 14.61 14.74 8.2M
2025-09-17 15.28 15.56 15.01 15.02 8.4M
2025-09-16 15.60 15.69 15.10 15.25 11.3M
2025-09-15 17.03 17.03 15.26 15.60 23.6M
2025-09-12 14.33 15.72 14.33 15.72 5.6M
2025-09-11 14.10 14.34 13.86 14.29 5.0M
2025-09-10 14.01 14.19 13.88 14.12 4.6M
2025-09-09 14.03 14.10 13.78 13.91 4.6M
2025-09-08 13.65 14.10 13.58 14.10 6.4M
2025-09-05 13.49 13.70 13.12 13.62 4.5M
2025-09-04 13.29 13.66 13.18 13.60 5.0M
2025-09-03 13.59 13.93 13.29 13.33 4.1M
2025-09-02 13.37 13.77 12.93 13.66 6.9M
2025-09-01 13.17 13.46 13.13 13.37 4.3M
2025-08-29 13.27 13.33 13.07 13.17 3.5M
2025-08-28 13.45 13.70 12.80 13.33 6.0M
2025-08-27 13.79 13.97 13.21 13.24 6.2M
2025-08-26 13.95 14.09 13.83 13.85 5.4M
2025-08-25 13.95 14.26 13.89 14.09 8.6M
2025-08-22 14.39 14.68 13.81 14.00 9.6M
2025-08-21 13.75 14.54 13.70 14.33 11.3M
2025-08-20 13.40 13.91 13.31 13.78 6.8M
2025-08-19 13.02 13.47 12.77 13.45 7.3M
2025-08-18 13.08 13.29 13.08 13.17 4.8M
2025-08-15 12.92 13.18 12.92 13.04 3.7M
2025-08-14 13.39 13.39 12.91 12.91 3.8M
2025-08-13 13.38 13.50 13.25 13.32 3.0M
2025-08-12 13.49 13.52 13.27 13.34 2.8M
2025-08-11 13.16 13.55 13.14 13.46 4.1M
2025-08-08 13.10 13.24 12.90 13.14 2.9M
2025-08-07 13.34 13.35 13.05 13.14 3.9M
2025-08-06 13.30 13.38 13.22 13.29 4.1M
2025-08-05 13.26 13.35 13.18 13.32 3.7M
2025-08-04 13.05 13.25 12.89 13.23 3.6M
2025-08-01 12.92 13.22 12.92 13.13 4.2M
2025-07-31 13.15 13.30 12.88 12.91 5.6M
2025-07-30 13.39 13.50 13.09 13.20 8.6M
2025-07-29 13.84 14.02 13.49 13.52 8.2M
2025-07-28 13.71 14.21 13.55 13.99 9.9M
2025-07-25 13.42 13.72 13.28 13.66 8.6M
2025-07-24 13.30 13.65 13.20 13.48 14.7M
2025-07-23 13.08 14.36 12.90 13.56 23.1M
2025-07-22 13.04 13.13 12.85 13.05 5.5M
2025-07-21 12.76 13.09 12.66 13.05 8.3M
2025-07-18 12.83 12.89 12.57 12.77 7.5M
2025-07-17 12.41 12.97 12.41 12.83 13.6M
2025-07-16 12.15 13.37 12.07 12.69 15.2M
2025-07-15 12.18 12.26 12.00 12.15 2.8M
2025-07-14 12.19 12.28 12.13 12.23 2.9M
2025-07-11 12.16 12.22 11.98 12.15 3.8M
2025-07-10 12.18 12.23 12.11 12.16 2.6M
2025-07-09 12.24 12.24 12.10 12.17 2.6M
2025-07-08 12.12 12.27 12.09 12.19 3.6M
2025-07-07 11.94 12.07 11.80 12.07 3.0M
2025-07-04 12.15 12.17 11.78 11.86 4.3M
2025-07-03 12.18 12.23 12.08 12.12 3.3M
2025-07-02 12.13 12.14 11.94 12.12 3.2M
2025-07-01 12.16 12.28 11.98 12.12 3.5M
2025-06-30 11.99 12.18 11.93 12.18 3.1M
2025-06-27 12.00 12.11 11.90 11.99 2.8M
2025-06-26 11.97 12.10 11.86 11.90 4.5M
2025-06-25 11.92 12.05 11.83 11.96 3.3M
2025-06-24 11.48 12.00 11.48 11.91 4.0M
2025-06-23 11.21 11.53 11.21 11.47 2.8M
2025-06-20 11.48 11.59 11.25 11.31 3.2M
2025-06-19 11.81 11.88 11.42 11.48 3.8M
2025-06-18 11.97 12.05 11.70 11.81 4.1M
2025-06-17 12.16 12.28 11.92 12.06 4.2M
2025-06-16 11.98 12.23 11.80 12.18 4.5M
2025-06-13 12.75 12.75 11.97 12.02 9.2M
2025-06-12 12.51 12.93 12.50 12.81 6.9M
2025-06-11 12.90 13.12 12.60 12.70 9.0M
2025-06-10 12.49 12.87 12.45 12.83 12.0M
2025-06-09 12.42 12.59 12.19 12.56 7.5M
2025-06-06 13.27 13.27 12.37 12.41 11.3M
2025-06-05 13.30 13.68 13.21 13.67 13.4M
2025-06-04 13.70 13.79 13.11 13.41 16.2M
2025-06-03 14.06 14.54 13.40 13.92 20.2M
2025-05-30 14.97 14.98 13.60 13.91 26.2M
2025-05-29 14.26 14.93 13.85 14.93 28.4M
2025-05-28 12.31 13.57 12.31 13.57 12.8M
2025-05-27 12.24 12.61 12.04 12.34 8.6M
2025-05-26 12.45 12.52 12.17 12.31 12.5M
2025-05-23 12.05 13.21 11.98 12.55 20.0M
2025-05-22 12.16 12.34 12.00 12.01 4.8M
2025-05-21 12.17 12.39 12.01 12.24 7.5M
2025-05-20 12.10 12.39 11.99 12.31 13.3M
2025-05-19 11.98 13.23 11.97 12.40 19.2M
2025-05-16 11.77 12.12 11.77 12.03 5.8M
2025-05-15 11.53 12.38 11.52 11.78 7.8M
2025-05-14 11.66 11.71 11.46 11.61 2.7M
2025-05-13 11.80 11.97 11.63 11.66 4.2M
2025-05-12 11.66 11.85 11.50 11.66 2.2M
2025-05-09 11.70 11.75 11.47 11.57 2.4M
2025-05-08 11.45 11.72 11.44 11.70 3.0M
2025-05-07 11.58 11.69 11.44 11.52 3.3M
2025-05-06 11.26 11.50 11.26 11.50 3.3M
2025-04-30 11.12 11.38 11.12 11.20 2.4M
2025-04-29 10.71 11.18 10.71 11.12 3.0M
2025-04-28 11.04 11.06 10.70 10.79 3.0M
2025-04-25 11.19 11.24 11.00 11.06 2.7M
2025-04-24 11.09 11.24 11.02 11.20 3.5M
2025-04-23 10.93 11.22 10.93 11.17 4.8M
2025-04-22 10.73 11.24 10.72 10.86 3.6M
2025-04-21 10.43 10.79 10.35 10.77 2.4M
2025-04-18 10.58 10.60 10.33 10.52 1.9M
2025-04-17 10.48 10.66 10.37 10.57 2.3M
2025-04-16 10.75 10.81 10.36 10.48 3.4M
2025-04-15 10.90 11.01 10.58 10.80 4.7M
2025-04-14 10.78 11.03 10.68 10.76 4.0M
2025-04-11 10.67 10.99 10.56 10.57 6.5M
2025-04-10 10.14 10.85 10.04 10.85 6.2M
2025-04-09 9.79 10.17 8.95 9.86 6.7M
2025-04-08 10.20 10.78 9.94 9.94 7.5M
2025-04-07 11.37 11.68 11.04 11.04 3.7M
2025-04-03 12.38 12.70 11.91 12.27 8.3M
2025-04-02 12.70 12.88 12.36 12.38 10.1M
2025-04-01 12.58 12.93 12.41 12.87 11.9M
2025-03-31 12.50 12.75 12.16 12.70 13.7M
2025-03-28 12.07 12.85 12.07 12.42 17.0M
2025-03-27 12.31 12.37 11.94 12.13 12.0M
2025-03-26 11.25 12.41 11.21 12.41 5.3M
2025-03-25 11.38 11.50 11.11 11.28 2.9M
2025-03-24 11.97 12.02 11.05 11.44 6.0M
2025-03-21 12.35 12.39 11.88 11.97 6.4M
2025-03-20 12.31 12.56 12.18 12.41 8.7M
2025-03-19 12.24 12.49 12.13 12.25 6.3M
2025-03-18 12.27 12.34 12.13 12.28 4.3M
2025-03-17 11.91 12.29 11.80 12.29 10.7M
2025-03-14 11.86 11.93 11.61 11.89 5.3M
2025-03-13 12.10 12.20 11.71 11.86 6.9M
2025-03-12 11.85 12.24 11.83 12.22 12.4M
2025-03-11 11.70 11.94 11.63 11.78 4.7M
2025-03-10 11.76 11.90 11.64 11.87 7.7M
2025-03-07 12.04 12.07 11.56 11.70 15.1M
2025-03-06 11.60 12.64 11.53 12.08 21.2M
2025-03-05 11.41 11.54 11.28 11.49 2.2M
2025-03-04 11.00 11.47 10.89 11.45 3.7M
2025-03-03 11.25 11.34 11.01 11.07 3.0M
2025-02-28 11.72 11.74 11.11 11.12 4.3M
2025-02-27 11.75 11.80 11.49 11.71 5.7M
2025-02-26 11.23 12.30 11.16 11.81 10.0M
2025-02-25 11.23 11.38 11.15 11.23 1.9M
2025-02-24 11.28 11.48 11.19 11.26 2.2M
2025-02-21 11.45 11.57 11.26 11.31 2.1M
2025-02-20 11.35 11.70 11.35 11.48 3.1M
2025-02-19 10.93 11.45 10.89 11.41 3.7M
2025-02-18 11.28 11.28 10.91 10.94 2.1M
2025-02-17 11.19 11.39 11.15 11.30 1.9M
2025-02-14 11.21 11.47 11.19 11.21 1.9M
2025-02-13 11.33 11.42 11.25 11.25 2.1M
2025-02-12 11.30 11.40 11.24 11.35 1.9M
2025-02-11 11.39 11.55 11.35 11.38 1.6M
2025-02-10 11.45 11.55 11.32 11.48 2.2M
2025-02-07 11.55 11.69 11.30 11.45 3.9M
2025-02-06 11.44 11.62 11.44 11.60 3.9M
2025-02-05 11.06 11.67 10.86 11.60 5.5M
2025-01-27 10.96 11.26 10.87 11.03 2.5M
2025-01-24 10.72 11.10 10.72 10.97 3.2M
2025-01-23 10.78 11.17 10.69 10.84 3.2M
2025-01-22 10.72 10.78 10.58 10.65 1.3M
2025-01-21 10.76 10.83 10.58 10.76 1.7M
2025-01-20 10.75 10.83 10.58 10.76 1.8M
2025-01-17 10.55 10.69 10.44 10.60 1.5M
2025-01-16 10.65 10.75 10.44 10.55 1.9M
2025-01-15 10.66 10.83 10.37 10.59 3.2M
2025-01-14 10.25 10.49 10.00 10.46 2.2M
2025-01-13 9.56 10.05 9.50 9.99 1.8M
2025-01-10 10.25 10.33 9.88 9.88 1.7M
2025-01-09 9.94 10.34 9.91 10.25 2.6M
2025-01-08 10.12 10.15 9.75 10.04 2.4M
2025-01-07 9.85 10.07 9.70 10.06 2.4M
2025-01-06 9.73 9.83 9.30 9.67 2.2M
2025-01-03 10.29 10.36 9.68 9.68 2.6M
2025-01-02 10.28 10.59 10.21 10.28 2.6M