Shenyang Machine Tool Co Ltd (000410)

000410
🏛️ 중국 →
7.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.99 5.05 4.98 5.04 2.6M
2021-12-30 4.95 5.06 4.92 5.01 3.9M
2021-12-29 4.93 4.97 4.92 4.94 2.1M
2021-12-28 4.90 4.98 4.90 4.95 2.9M
2021-12-27 4.97 5.00 4.91 4.93 3.0M
2021-12-24 5.06 5.09 4.98 4.98 3.3M
2021-12-23 5.02 5.09 4.95 5.03 3.5M
2021-12-22 5.06 5.11 5.00 5.02 3.8M
2021-12-21 5.03 5.13 5.00 5.07 3.7M
2021-12-20 4.98 5.01 4.91 4.99 3.2M
2021-12-17 5.08 5.08 4.96 4.98 3.6M
2021-12-16 4.97 5.13 4.96 5.05 4.2M
2021-12-15 5.05 5.06 4.94 4.95 4.4M
2021-12-14 5.09 5.09 5.00 5.03 4.9M
2021-12-13 5.23 5.28 5.08 5.10 7.7M
2021-12-10 5.08 5.26 5.05 5.22 9.6M
2021-12-09 5.00 5.07 4.97 5.02 9.4M
2021-12-08 4.89 5.16 4.89 5.11 15.9M
2021-12-07 4.86 4.99 4.80 4.91 6.1M
2021-12-06 4.91 4.92 4.80 4.84 5.3M
2021-12-03 4.96 4.98 4.80 4.85 5.1M
2021-12-02 4.85 5.06 4.85 4.93 6.7M
2021-12-01 4.74 4.99 4.74 4.92 7.5M
2021-11-30 4.67 4.85 4.65 4.78 6.7M
2021-11-29 4.67 4.83 4.60 4.73 13.6M
2021-11-26 4.63 4.67 4.50 4.67 7.3M
2021-11-25 4.54 4.54 4.44 4.45 3.6M
2021-11-24 4.59 4.59 4.51 4.54 2.9M
2021-11-23 4.58 4.59 4.55 4.55 2.5M
2021-11-22 4.60 4.66 4.57 4.58 2.6M
2021-11-19 4.56 4.63 4.56 4.60 2.1M
2021-11-18 4.67 4.67 4.57 4.59 3.9M
2021-11-17 4.59 4.76 4.53 4.68 5.2M
2021-11-16 4.60 4.61 4.55 4.57 2.5M
2021-11-15 4.60 4.65 4.56 4.56 3.3M
2021-11-12 4.59 4.66 4.55 4.61 3.2M
2021-11-11 4.56 4.64 4.54 4.60 2.9M
2021-11-10 4.64 4.64 4.50 4.59 3.2M
2021-11-09 4.66 4.75 4.55 4.60 4.6M
2021-11-08 4.47 4.70 4.47 4.69 6.5M
2021-11-05 4.41 4.50 4.41 4.48 2.6M
2021-11-04 4.30 4.55 4.28 4.44 4.6M
2021-11-03 4.31 4.35 4.27 4.34 3.1M
2021-11-02 4.53 4.58 4.34 4.36 3.9M
2021-11-01 4.51 4.53 4.46 4.52 1.8M
2021-10-29 4.46 4.52 4.46 4.50 1.6M
2021-10-28 4.60 4.64 4.43 4.46 3.2M
2021-10-27 4.68 4.73 4.55 4.62 3.5M
2021-10-26 4.65 4.79 4.65 4.68 2.9M
2021-10-25 4.65 4.71 4.63 4.66 2.2M
2021-10-22 4.76 4.79 4.62 4.65 3.2M
2021-10-21 4.82 4.83 4.75 4.75 3.1M
2021-10-20 4.81 4.89 4.76 4.84 3.5M
2021-10-19 4.83 4.89 4.80 4.82 3.5M
2021-10-18 4.78 4.84 4.73 4.80 3.5M
2021-10-15 4.90 4.92 4.77 4.83 8.3M
2021-10-14 4.76 4.98 4.74 4.98 7.1M
2021-10-13 4.73 4.80 4.65 4.74 3.4M
2021-10-12 4.77 4.86 4.68 4.69 4.6M
2021-10-11 4.69 4.86 4.52 4.83 5.7M
2021-10-08 4.69 4.78 4.64 4.70 3.3M
2021-09-30 4.66 4.78 4.62 4.68 3.0M
2021-09-29 4.80 4.80 4.59 4.59 8.2M
2021-09-28 4.85 4.92 4.77 4.83 3.7M
2021-09-27 5.05 5.06 4.83 4.83 9.8M
2021-09-24 5.19 5.21 5.08 5.08 4.5M
2021-09-23 5.12 5.19 5.12 5.16 5.4M
2021-09-22 5.05 5.20 5.05 5.15 5.4M
2021-09-17 5.30 5.33 5.16 5.18 8.3M
2021-09-16 5.36 5.50 5.30 5.31 11.8M
2021-09-15 5.48 5.59 5.33 5.38 13.1M
2021-09-14 5.45 5.66 5.44 5.54 20.7M
2021-09-13 5.35 5.50 5.22 5.43 12.0M
2021-09-10 5.50 5.68 5.34 5.38 20.3M
2021-09-09 5.16 5.42 5.13 5.42 18.9M
2021-09-08 5.20 5.24 5.12 5.16 8.6M
2021-09-07 5.17 5.26 5.12 5.20 8.5M
2021-09-06 5.10 5.24 5.06 5.17 11.8M
2021-09-03 5.30 5.39 5.11 5.16 17.3M
2021-09-02 5.36 5.52 5.28 5.30 17.1M
2021-09-01 5.59 5.59 5.36 5.36 24.2M
2021-08-31 5.74 5.90 5.61 5.64 31.6M
2021-08-30 5.38 5.78 5.30 5.78 38.4M
2021-08-27 5.52 5.90 5.43 5.50 35.8M
2021-08-26 5.54 5.87 5.33 5.72 48.3M
2021-08-25 5.60 5.60 5.35 5.60 43.9M
2021-08-24 5.33 5.33 5.33 5.33 2.3M
2021-08-23 5.08 5.08 5.08 5.08 1.3M
2021-08-20 4.62 4.84 4.60 4.84 9.6M
2021-08-19 4.36 4.61 4.32 4.61 14.1M
2021-08-18 4.29 4.45 4.25 4.39 4.3M
2021-08-17 4.45 4.52 4.25 4.31 5.6M
2021-08-16 4.37 4.55 4.36 4.46 5.2M
2021-08-13 4.37 4.45 4.30 4.37 4.4M
2021-08-12 4.51 4.58 4.33 4.40 9.4M
2021-08-11 4.21 4.41 4.19 4.41 7.6M
2021-08-10 4.12 4.24 4.12 4.20 4.2M
2021-08-09 4.18 4.19 4.13 4.14 2.0M
2021-08-06 4.08 4.19 4.08 4.15 3.4M
2021-08-05 4.09 4.10 4.06 4.07 1.4M
2021-08-04 4.09 4.11 4.06 4.09 1.8M
2021-08-03 4.11 4.21 4.07 4.08 3.3M
2021-08-02 4.04 4.19 3.99 4.12 3.5M
2021-07-30 4.07 4.09 4.01 4.03 2.5M
2021-07-29 4.05 4.11 4.05 4.07 2.6M
2021-07-28 4.12 4.18 4.05 4.06 3.1M
2021-07-27 4.07 4.28 4.07 4.15 4.9M
2021-07-26 4.05 4.11 4.04 4.08 2.0M
2021-07-23 4.06 4.10 4.05 4.06 1.6M
2021-07-22 4.09 4.12 4.05 4.06 2.2M
2021-07-21 4.09 4.16 4.09 4.09 1.5M
2021-07-20 4.09 4.12 4.07 4.09 2.0M
2021-07-19 4.16 4.16 4.08 4.11 2.0M
2021-07-16 4.15 4.20 4.14 4.16 2.1M
2021-07-15 4.12 4.21 4.10 4.17 2.0M
2021-07-14 4.19 4.26 4.16 4.19 2.3M
2021-07-13 4.24 4.27 4.16 4.21 3.2M
2021-07-12 4.14 4.31 4.07 4.29 5.9M
2021-07-09 4.02 4.11 4.00 4.10 2.6M
2021-07-08 4.12 4.12 4.03 4.03 3.2M
2021-07-07 4.13 4.16 4.09 4.13 2.2M
2021-07-06 4.12 4.20 4.10 4.13 2.3M
2021-07-05 4.07 4.16 4.07 4.12 1.6M
2021-07-02 4.06 4.10 4.05 4.08 2.1M
2021-07-01 4.11 4.15 4.08 4.08 2.5M
2021-06-30 4.20 4.26 4.09 4.11 4.4M
2021-06-29 4.10 4.26 4.10 4.19 3.3M
2021-06-28 4.30 4.33 4.18 4.18 6.0M
2021-06-25 4.60 4.60 4.38 4.39 11.8M
2021-06-24 4.59 4.59 4.59 4.59 1.1M
2021-06-22 4.32 4.46 4.32 4.37 4.1M
2021-06-21 4.33 4.41 4.32 4.32 3.3M
2021-06-18 4.32 4.40 4.31 4.35 2.1M
2021-06-17 4.33 4.41 4.28 4.31 2.8M
2021-06-16 4.34 4.38 4.27 4.33 3.0M
2021-06-15 4.40 4.41 4.28 4.35 5.4M
2021-06-11 4.53 4.61 4.35 4.41 7.0M
2021-06-10 4.24 4.44 4.20 4.44 7.8M
2021-06-09 4.10 4.31 4.10 4.23 5.6M
2021-06-08 4.10 4.18 4.07 4.10 2.6M
2021-06-07 4.11 4.15 4.05 4.08 3.2M
2021-06-04 4.09 4.21 4.07 4.15 3.1M
2021-06-03 4.11 4.12 4.07 4.09 2.6M
2021-06-02 4.14 4.19 4.10 4.10 2.9M
2021-06-01 4.11 4.18 4.10 4.15 2.4M
2021-05-31 4.20 4.23 4.12 4.16 2.6M
2021-05-28 4.21 4.26 4.17 4.20 2.7M
2021-05-27 4.18 4.30 4.17 4.21 3.0M
2021-05-26 4.17 4.22 4.14 4.16 2.4M
2021-05-25 4.21 4.26 4.15 4.19 2.4M
2021-05-24 4.08 4.25 4.06 4.21 4.2M
2021-05-21 4.07 4.15 4.03 4.06 2.3M
2021-05-20 4.10 4.17 4.03 4.08 4.0M
2021-05-19 4.22 4.35 4.16 4.21 5.5M
2021-05-18 4.04 4.25 4.04 4.21 7.0M
2021-05-17 4.28 4.28 4.02 4.05 9.0M
2021-05-14 4.23 4.23 4.23 4.23 1.0M
2021-05-13 4.03 4.03 4.00 4.03 2.5M
2021-05-12 3.72 3.84 3.72 3.84 2.6M
2021-05-11 3.66 3.69 3.62 3.66 1.6M
2021-05-10 3.65 3.72 3.64 3.66 2.0M
2021-05-07 3.72 3.72 3.60 3.65 2.6M
2021-05-06 3.66 3.76 3.66 3.69 2.1M
2021-04-30 3.65 3.73 3.62 3.70 2.1M
2021-04-29 3.61 3.71 3.61 3.63 2.0M
2021-04-28 3.72 3.73 3.66 3.67 1.4M
2021-04-27 3.68 3.78 3.65 3.72 1.7M
2021-04-26 3.72 3.76 3.67 3.68 2.1M
2021-04-23 3.80 3.83 3.73 3.73 2.8M
2021-04-22 3.86 3.89 3.82 3.82 2.0M
2021-04-21 3.85 3.92 3.85 3.86 2.2M
2021-04-20 3.86 3.96 3.82 3.88 3.3M
2021-04-19 3.80 3.88 3.77 3.88 2.6M
2021-04-16 3.80 3.83 3.73 3.79 1.9M
2021-04-15 3.83 3.88 3.76 3.77 2.4M
2021-04-14 3.83 3.85 3.68 3.82 3.5M
2021-04-13 3.97 4.03 3.81 3.83 3.0M
2021-04-12 3.98 4.06 3.95 3.96 2.3M
2021-04-09 3.97 4.11 3.96 4.00 2.9M
2021-04-08 3.81 4.04 3.80 3.98 4.7M
2021-04-07 3.85 3.87 3.81 3.85 1.9M
2021-04-06 3.82 3.86 3.81 3.84 1.6M
2021-04-02 3.79 3.87 3.79 3.81 1.7M
2021-04-01 3.84 3.86 3.78 3.78 2.7M
2021-03-31 3.81 3.93 3.78 3.84 2.1M
2021-03-30 3.97 3.97 3.79 3.81 5.0M
2021-03-29 3.97 4.07 3.97 3.98 2.9M
2021-03-26 3.98 4.04 3.92 3.95 3.3M
2021-03-25 4.02 4.07 3.93 3.99 3.7M
2021-03-24 4.02 4.13 3.97 3.99 5.3M
2021-03-23 4.01 4.18 3.99 4.06 10.4M
2021-03-22 3.74 3.98 3.74 3.98 4.7M
2021-03-19 3.84 3.89 3.71 3.79 5.6M
2021-03-18 3.96 4.07 3.82 3.84 11.8M
2021-03-17 3.79 3.89 3.72 3.89 7.6M
2021-03-16 3.70 3.76 3.66 3.70 3.9M
2021-03-15 3.66 3.77 3.60 3.76 7.7M
2021-03-12 3.48 3.59 3.43 3.59 4.1M
2021-03-11 3.39 3.47 3.38 3.42 1.9M
2021-03-10 3.46 3.49 3.37 3.39 2.9M
2021-03-09 3.46 3.56 3.41 3.43 3.1M
2021-03-08 3.65 3.67 3.46 3.47 4.8M
2021-03-05 3.60 3.71 3.58 3.64 4.1M
2021-03-04 3.64 3.72 3.61 3.65 3.8M
2021-03-03 3.74 3.89 3.59 3.65 8.8M
2021-03-02 3.55 3.74 3.55 3.74 6.5M
2021-03-01 3.51 3.64 3.51 3.56 3.5M
2021-02-26 3.32 3.54 3.32 3.51 4.3M
2021-02-25 3.52 3.64 3.41 3.45 8.3M
2021-02-24 3.57 3.68 3.52 3.54 11.6M
2021-02-23 3.38 3.50 3.30 3.50 7.2M
2021-02-22 3.19 3.33 3.16 3.33 5.6M
2021-02-19 3.09 3.18 3.08 3.17 2.5M
2021-02-18 3.07 3.20 3.07 3.10 2.2M
2021-02-10 3.05 3.09 3.05 3.06 1.6M
2021-02-09 3.10 3.12 3.04 3.06 2.4M
2021-02-08 3.01 3.11 3.01 3.06 3.1M
2021-02-05 2.88 3.05 2.88 2.98 2.6M
2021-02-04 3.04 3.05 2.95 2.96 3.1M
2021-02-03 2.99 3.14 2.99 3.09 7.0M
2021-02-02 2.84 2.99 2.77 2.99 6.5M
2021-02-01 2.97 2.99 2.85 2.85 6.4M
2021-01-29 3.10 3.10 2.97 3.00 4.3M
2021-01-28 3.09 3.12 3.05 3.07 2.9M
2021-01-27 3.12 3.17 3.07 3.08 3.0M
2021-01-26 3.05 3.22 3.05 3.16 4.4M
2021-01-25 3.25 3.28 3.14 3.16 4.7M
2021-01-22 3.40 3.40 3.29 3.29 3.1M
2021-01-21 3.43 3.45 3.37 3.39 2.8M
2021-01-20 3.41 3.49 3.36 3.41 3.1M
2021-01-19 3.34 3.50 3.34 3.42 4.7M
2021-01-18 3.32 3.35 3.29 3.35 1.9M
2021-01-15 3.29 3.35 3.25 3.32 2.2M
2021-01-14 3.27 3.36 3.23 3.30 3.4M
2021-01-13 3.44 3.44 3.27 3.27 8.6M
2021-01-12 3.56 3.56 3.42 3.44 4.2M
2021-01-11 3.64 3.65 3.52 3.54 4.4M
2021-01-08 3.65 3.70 3.57 3.64 3.6M
2021-01-07 3.70 3.79 3.66 3.68 4.5M
2021-01-06 3.70 3.72 3.64 3.65 3.3M
2021-01-05 3.77 3.78 3.68 3.72 3.0M
2021-01-04 3.68 3.83 3.66 3.76 3.8M