Shandong Sunway Petrochemical Engineering Co Ltd (002469)

002469
🏛️ 중국 →
8.76
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
2023-12-29 6.03 6.09 5.97 6.06 6.1M
2023-12-28 5.90 6.03 5.86 6.01 4.5M
2023-12-27 5.86 5.93 5.82 5.89 4.4M
2023-12-26 5.88 5.89 5.80 5.83 5.9M
2023-12-25 5.94 5.94 5.79 5.86 7.2M
2023-12-22 6.01 6.01 5.88 5.92 6.2M
2023-12-21 5.95 6.01 5.84 5.98 5.3M
2023-12-20 5.98 6.07 5.94 5.95 4.8M
2023-12-19 5.98 6.00 5.90 5.97 4.5M
2023-12-18 6.04 6.06 5.97 5.98 5.4M
2023-12-15 6.09 6.11 6.03 6.05 3.5M
2023-12-14 6.07 6.12 6.04 6.06 4.0M
2023-12-13 6.04 6.09 6.00 6.03 3.7M
2023-12-12 6.08 6.10 6.01 6.05 5.3M
2023-12-11 6.02 6.09 5.93 6.06 7.8M
2023-12-08 6.11 6.15 6.01 6.01 5.8M
2023-12-07 6.15 6.15 6.06 6.10 5.4M
2023-12-06 6.08 6.16 6.06 6.14 4.1M
2023-12-05 6.17 6.20 6.08 6.08 4.3M
2023-12-04 6.15 6.20 6.12 6.17 5.6M
2023-12-01 6.13 6.17 6.06 6.13 4.8M
2023-11-30 6.13 6.19 6.10 6.15 5.5M
2023-11-29 6.22 6.23 6.14 6.15 4.7M
2023-11-28 6.17 6.22 6.14 6.22 4.5M
2023-11-27 6.15 6.19 6.12 6.16 4.9M
2023-11-24 6.21 6.23 6.15 6.15 5.5M
2023-11-23 6.12 6.21 6.12 6.20 4.9M
2023-11-22 6.20 6.23 6.15 6.15 5.6M
2023-11-21 6.23 6.27 6.17 6.18 5.7M
2023-11-20 6.18 6.22 6.16 6.21 5.4M
2023-11-17 6.12 6.20 6.12 6.16 5.0M
2023-11-16 6.16 6.18 6.12 6.13 5.4M
2023-11-15 6.13 6.20 6.13 6.16 5.2M
2023-11-14 6.20 6.24 6.09 6.13 9.2M
2023-11-13 6.08 6.12 6.02 6.11 5.6M
2023-11-10 6.03 6.08 5.97 6.07 5.8M
2023-11-09 6.02 6.12 6.01 6.04 8.2M
2023-11-08 6.00 6.04 5.96 5.99 4.8M
2023-11-07 5.92 6.03 5.92 6.01 7.0M
2023-11-06 6.03 6.08 6.00 6.00 6.7M
2023-11-03 6.02 6.08 6.02 6.02 4.2M
2023-11-02 6.09 6.12 6.02 6.03 5.9M
2023-11-01 6.00 6.09 6.00 6.08 9.4M
2023-10-31 5.99 6.07 5.97 6.03 11.8M
2023-10-30 5.91 6.08 5.88 5.98 15.9M
2023-10-27 5.74 5.95 5.71 5.90 19.3M
2023-10-26 5.60 5.66 5.53 5.64 4.1M
2023-10-25 5.52 5.66 5.51 5.63 5.9M
2023-10-24 5.35 5.51 5.35 5.49 4.7M
2023-10-23 5.53 5.53 5.31 5.33 5.4M
2023-10-20 5.52 5.60 5.48 5.54 2.7M
2023-10-19 5.55 5.60 5.52 5.52 3.2M
2023-10-18 5.71 5.71 5.55 5.55 5.2M
2023-10-17 5.70 5.72 5.67 5.71 2.4M
2023-10-16 5.69 5.74 5.67 5.71 3.8M
2023-10-13 5.78 5.78 5.66 5.69 5.9M
2023-10-12 5.77 5.82 5.74 5.79 3.6M
2023-10-11 5.80 5.81 5.74 5.75 5.5M
2023-10-10 5.81 5.86 5.76 5.78 4.1M
2023-10-09 5.87 5.89 5.76 5.79 4.6M
2023-09-28 5.85 5.90 5.82 5.88 3.8M
2023-09-27 5.74 5.86 5.74 5.82 4.4M
2023-09-26 5.79 5.80 5.73 5.74 3.5M
2023-09-25 5.87 5.90 5.77 5.78 4.8M
2023-09-22 5.74 5.87 5.74 5.86 5.5M
2023-09-21 5.85 5.85 5.75 5.80 5.2M
2023-09-20 5.87 5.89 5.83 5.83 3.6M
2023-09-19 5.86 5.90 5.84 5.87 4.3M
2023-09-18 5.88 5.93 5.85 5.88 4.3M
2023-09-15 5.93 5.94 5.87 5.90 3.5M
2023-09-14 5.94 5.95 5.87 5.89 4.0M
2023-09-13 5.97 5.99 5.89 5.92 4.7M
2023-09-12 5.98 5.98 5.93 5.95 4.0M
2023-09-11 5.94 5.99 5.90 5.96 3.7M
2023-09-08 5.95 6.00 5.92 5.92 4.0M
2023-09-07 6.04 6.06 5.96 5.96 5.2M
2023-09-06 6.02 6.06 6.01 6.05 5.2M
2023-09-05 6.05 6.08 6.00 6.05 7.8M
2023-09-04 5.93 6.06 5.93 6.05 8.8M
2023-09-01 5.91 5.95 5.87 5.92 4.1M
2023-08-31 5.91 5.95 5.89 5.90 3.9M
2023-08-30 5.93 5.98 5.90 5.93 5.0M
2023-08-29 5.85 5.94 5.82 5.93 5.8M
2023-08-28 6.00 6.00 5.83 5.85 15.3M
2023-08-25 5.73 5.87 5.67 5.69 6.6M
2023-08-24 5.83 5.92 5.72 5.79 8.5M
2023-08-23 5.96 6.05 5.85 5.86 9.7M
2023-08-22 5.84 5.87 5.74 5.85 6.5M
2023-08-21 5.87 5.93 5.82 5.82 4.0M
2023-08-18 5.89 5.95 5.86 5.86 3.7M
2023-08-17 5.81 5.92 5.77 5.91 4.8M
2023-08-16 5.91 5.93 5.84 5.85 2.9M
2023-08-15 5.93 5.97 5.85 5.91 3.6M
2023-08-14 5.87 5.96 5.81 5.95 5.7M
2023-08-11 6.03 6.04 5.87 5.89 8.2M
2023-08-10 6.01 6.06 6.00 6.03 3.7M
2023-08-09 6.06 6.07 6.01 6.01 5.0M
2023-08-08 6.07 6.10 6.02 6.05 4.7M
2023-08-07 6.13 6.14 6.06 6.07 5.8M
2023-08-04 6.16 6.21 6.13 6.14 6.5M
2023-08-03 6.14 6.28 6.11 6.16 9.7M
2023-08-02 6.18 6.23 6.14 6.16 7.7M
2023-08-01 6.21 6.23 6.15 6.20 5.4M
2023-07-31 6.18 6.22 6.16 6.21 8.0M
2023-07-28 6.11 6.16 6.07 6.16 6.7M
2023-07-27 6.18 6.20 6.11 6.11 6.3M
2023-07-26 6.18 6.22 6.12 6.18 6.9M
2023-07-25 6.06 6.17 6.04 6.16 9.0M
2023-07-24 6.05 6.07 5.99 6.01 8.6M
2023-07-21 6.11 6.14 6.06 6.08 5.5M
2023-07-20 6.18 6.22 6.09 6.11 7.9M
2023-07-19 6.17 6.20 6.12 6.15 4.6M
2023-07-18 6.15 6.18 6.11 6.17 5.2M
2023-07-17 6.15 6.15 6.06 6.14 3.8M
2023-07-14 6.21 6.21 6.13 6.14 5.3M
2023-07-13 6.18 6.23 6.17 6.19 5.1M
2023-07-12 6.22 6.26 6.16 6.17 7.4M
2023-07-11 6.21 6.23 6.17 6.23 4.9M
2023-07-10 6.15 6.23 6.15 6.22 6.1M
2023-07-07 6.12 6.20 6.10 6.17 6.8M
2023-07-06 6.12 6.17 6.10 6.16 5.6M
2023-07-05 6.16 6.19 6.12 6.13 5.5M
2023-07-04 6.13 6.19 6.13 6.18 7.0M
2023-07-03 6.15 6.20 6.11 6.16 7.5M
2023-06-30 6.12 6.17 6.10 6.15 7.9M
2023-06-29 6.06 6.14 6.02 6.12 9.2M
2023-06-28 6.08 6.11 5.98 6.06 8.2M
2023-06-27 5.89 6.10 5.85 6.10 14.0M
2023-06-26 5.89 5.94 5.85 5.87 5.9M
2023-06-21 5.95 6.04 5.90 5.91 7.1M
2023-06-20 5.96 5.99 5.91 5.95 5.9M
2023-06-19 6.05 6.06 5.95 5.96 7.7M
2023-06-16 6.01 6.07 5.98 6.06 7.6M
2023-06-15 5.96 6.01 5.93 6.01 6.8M
2023-06-14 6.00 6.01 5.93 5.97 5.0M
2023-06-13 6.03 6.03 5.94 5.96 5.0M
2023-06-12 5.95 6.02 5.86 6.00 7.5M
2023-06-09 5.97 5.98 5.88 5.96 6.7M
2023-06-08 6.01 6.01 5.94 5.94 5.7M
2023-06-07 5.96 6.03 5.95 6.01 4.6M
2023-06-06 6.13 6.14 5.97 5.98 10.4M
2023-06-05 6.20 6.22 6.11 6.14 6.9M
2023-06-02 6.15 6.22 6.13 6.19 7.2M
2023-06-01 6.12 6.19 6.08 6.15 6.4M
2023-05-31 6.12 6.18 6.09 6.12 5.9M
2023-05-30 6.11 6.16 6.05 6.14 7.5M
2023-05-29 6.11 6.20 6.10 6.11 9.4M
2023-05-26 6.28 6.32 6.06 6.11 19.6M
2023-05-25 6.63 6.63 6.20 6.32 27.2M
2023-05-24 6.61 6.87 6.53 6.81 25.9M
2023-05-23 6.71 6.74 6.58 6.63 8.2M
2023-05-22 6.75 6.76 6.67 6.74 8.8M
2023-05-19 6.67 6.79 6.56 6.76 13.8M
2023-05-18 6.72 6.76 6.64 6.70 13.9M
2023-05-17 6.84 6.85 6.67 6.73 14.9M
2023-05-16 6.78 6.92 6.71 6.84 21.9M
2023-05-15 6.77 6.80 6.61 6.78 15.7M
2023-05-12 6.81 7.01 6.73 6.73 22.6M
2023-05-11 6.54 6.97 6.52 6.90 39.3M
2023-05-10 6.47 6.53 6.35 6.52 10.6M
2023-05-09 6.68 6.71 6.46 6.48 20.5M
2023-05-08 6.61 6.79 6.56 6.70 19.3M
2023-05-05 6.73 6.74 6.50 6.56 18.2M
2023-05-04 6.79 6.80 6.65 6.69 21.1M
2023-04-28 6.76 6.88 6.75 6.88 16.3M
2023-04-27 6.78 6.86 6.70 6.78 15.5M
2023-04-26 6.65 6.90 6.62 6.83 18.3M
2023-04-25 6.87 6.89 6.60 6.71 23.2M
2023-04-24 6.89 6.97 6.78 6.87 20.8M
2023-04-21 7.18 7.27 6.88 6.88 31.7M
2023-04-20 7.03 7.19 6.88 7.13 30.0M
2023-04-19 7.15 7.25 7.03 7.06 33.6M
2023-04-18 7.10 7.40 6.96 7.13 52.9M
2023-04-17 6.87 7.44 6.86 7.15 70.6M
2023-04-14 6.67 6.95 6.65 6.90 58.5M
2023-04-13 6.66 6.72 6.55 6.58 22.6M
2023-04-12 6.69 6.76 6.56 6.66 32.7M
2023-04-11 6.78 6.86 6.67 6.75 43.4M
2023-04-10 6.67 7.04 6.55 6.75 87.1M
2023-04-07 6.31 6.60 6.31 6.60 43.9M
2023-04-06 6.05 6.05 5.97 6.00 6.2M
2023-04-04 6.13 6.14 6.00 6.06 9.1M
2023-04-03 6.09 6.15 6.08 6.14 5.4M
2023-03-31 6.02 6.08 6.01 6.08 3.6M
2023-03-30 6.08 6.08 5.98 6.01 5.7M
2023-03-29 6.11 6.13 6.02 6.04 6.7M
2023-03-28 6.15 6.18 6.10 6.11 5.4M
2023-03-27 6.17 6.18 6.07 6.14 8.7M
2023-03-24 6.20 6.22 6.15 6.18 5.0M
2023-03-23 6.21 6.22 6.16 6.19 7.4M
2023-03-22 6.21 6.28 6.20 6.24 7.3M
2023-03-21 6.15 6.22 6.13 6.21 7.1M
2023-03-20 6.15 6.18 6.10 6.15 6.7M
2023-03-17 6.20 6.23 6.15 6.15 7.7M
2023-03-16 6.30 6.31 6.15 6.16 9.3M
2023-03-15 6.23 6.36 6.21 6.34 9.6M
2023-03-14 6.43 6.43 6.13 6.20 13.5M
2023-03-13 6.36 6.44 6.36 6.42 8.6M
2023-03-10 6.59 6.59 6.38 6.38 18.1M
2023-03-09 6.65 6.67 6.56 6.61 10.3M
2023-03-08 6.60 6.68 6.55 6.64 13.7M
2023-03-07 6.81 6.82 6.61 6.62 20.8M
2023-03-06 6.85 6.90 6.78 6.81 23.9M
2023-03-03 6.56 6.94 6.54 6.86 54.4M
2023-03-02 6.53 6.66 6.50 6.55 15.3M
2023-03-01 6.50 6.51 6.46 6.51 7.8M
2023-02-28 6.50 6.53 6.42 6.50 7.1M
2023-02-27 6.55 6.57 6.47 6.49 7.5M
2023-02-24 6.64 6.64 6.51 6.57 6.4M
2023-02-23 6.70 6.70 6.57 6.60 9.7M
2023-02-22 6.64 6.71 6.59 6.66 14.6M
2023-02-21 6.53 6.64 6.52 6.64 12.9M
2023-02-20 6.42 6.54 6.42 6.53 9.1M
2023-02-17 6.45 6.57 6.43 6.46 11.3M
2023-02-16 6.65 6.68 6.39 6.42 21.0M
2023-02-15 6.72 6.73 6.64 6.65 13.9M
2023-02-14 6.68 6.75 6.63 6.74 19.9M
2023-02-13 6.72 6.72 6.64 6.68 11.3M
2023-02-10 6.68 6.76 6.65 6.70 17.3M
2023-02-09 6.50 6.75 6.48 6.68 29.1M
2023-02-08 6.56 6.57 6.51 6.51 8.0M
2023-02-07 6.47 6.55 6.47 6.55 10.0M
2023-02-06 6.51 6.55 6.45 6.48 8.9M
2023-02-03 6.53 6.54 6.41 6.50 14.8M
2023-02-02 6.57 6.61 6.51 6.55 13.2M
2023-02-01 6.53 6.56 6.49 6.56 15.3M
2023-01-31 6.40 6.55 6.37 6.52 18.9M
2023-01-30 6.39 6.46 6.37 6.41 12.0M
2023-01-20 6.27 6.35 6.26 6.34 9.1M
2023-01-19 6.26 6.30 6.25 6.26 6.6M
2023-01-18 6.28 6.33 6.25 6.30 9.1M
2023-01-17 6.23 6.29 6.21 6.24 7.8M
2023-01-16 6.25 6.29 6.21 6.25 10.2M
2023-01-13 6.35 6.37 6.21 6.26 16.9M
2023-01-12 6.28 6.44 6.19 6.37 26.5M
2023-01-11 6.16 6.37 6.14 6.29 23.5M
2023-01-10 6.14 6.24 6.10 6.15 9.5M
2023-01-09 6.12 6.24 6.12 6.17 12.5M
2023-01-06 6.09 6.15 6.05 6.10 10.4M
2023-01-05 6.11 6.11 6.00 6.09 11.7M
2023-01-04 6.03 6.13 5.99 6.09 12.0M
2023-01-03 5.86 6.05 5.85 6.04 13.2M