Shandong Yisheng Livestock

002458
🏛️ 중국 →
8.67
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
2022-12-30 13.80 14.00 13.50 13.90 15.0M
2022-12-29 13.87 14.01 13.60 13.86 10.2M
2022-12-28 14.35 14.42 13.81 13.91 17.5M
2022-12-27 14.07 14.62 14.03 14.55 22.0M
2022-12-26 13.70 14.05 13.38 14.05 14.7M
2022-12-23 13.91 14.12 13.30 13.59 13.6M
2022-12-22 14.30 14.54 13.89 13.94 14.3M
2022-12-21 14.07 14.32 13.91 14.11 13.3M
2022-12-20 14.38 14.40 13.85 13.87 15.5M
2022-12-19 14.41 14.68 14.02 14.23 22.1M
2022-12-16 14.90 15.05 14.57 14.65 15.8M
2022-12-15 15.21 15.33 14.67 15.03 21.4M
2022-12-14 14.90 15.35 14.90 15.20 18.2M
2022-12-13 15.20 15.90 14.99 15.25 32.3M
2022-12-12 15.20 15.37 14.72 15.14 28.2M
2022-12-09 15.60 15.73 14.90 15.30 41.1M
2022-12-08 17.00 17.30 15.62 15.62 59.1M
2022-12-07 16.52 17.35 16.40 17.35 82.2M
2022-12-06 15.67 16.21 15.67 15.77 23.1M
2022-12-05 15.83 16.14 15.62 15.87 18.5M
2022-12-02 15.50 16.09 15.30 15.76 31.6M
2022-12-01 15.38 15.68 14.88 15.37 24.7M
2022-11-30 15.07 15.58 14.90 15.35 26.1M
2022-11-29 15.30 15.35 14.85 14.85 28.9M
2022-11-28 15.55 15.72 14.99 15.29 35.4M
2022-11-25 15.90 16.13 15.48 15.96 23.1M
2022-11-24 15.51 16.20 15.40 15.65 25.0M
2022-11-23 15.34 15.72 14.79 15.59 37.3M
2022-11-22 15.88 16.30 15.33 15.48 31.3M
2022-11-21 15.30 16.25 15.24 16.02 42.6M
2022-11-18 16.06 16.20 15.16 15.44 49.3M
2022-11-17 14.97 16.09 14.70 16.00 57.2M
2022-11-16 14.96 15.22 14.65 14.88 33.0M
2022-11-15 14.99 15.38 14.66 14.98 58.5M
2022-11-14 14.70 15.27 14.70 15.00 68.7M
2022-11-11 13.80 14.87 13.29 14.42 81.0M
2022-11-10 13.10 14.39 12.90 13.82 70.8M
2022-11-09 13.00 13.59 12.58 13.10 70.6M
2022-11-08 12.39 13.05 12.39 13.00 63.3M
2022-11-07 11.68 12.14 11.34 11.95 43.6M
2022-11-04 11.35 11.70 11.25 11.33 26.0M
2022-11-03 10.72 11.48 10.72 11.31 34.4M
2022-11-02 10.30 11.07 10.22 10.75 34.4M
2022-11-01 9.90 10.51 9.85 10.36 26.2M
2022-10-31 9.64 10.12 9.53 9.91 18.2M
2022-10-28 10.31 10.37 9.68 9.74 34.4M
2022-10-27 10.50 10.62 10.06 10.58 36.0M
2022-10-26 10.60 10.80 10.36 10.53 26.8M
2022-10-25 10.86 11.13 10.47 10.55 23.6M
2022-10-24 11.18 11.50 10.79 10.84 27.2M
2022-10-21 11.03 11.36 10.96 11.13 29.5M
2022-10-20 10.87 11.31 10.68 10.91 39.2M
2022-10-19 11.48 12.20 11.06 11.16 54.5M
2022-10-18 11.72 12.17 11.08 11.60 56.3M
2022-10-17 11.49 11.92 11.15 11.75 46.4M
2022-10-14 11.78 12.06 11.40 11.70 51.8M
2022-10-13 11.14 12.08 10.95 11.70 69.2M
2022-10-12 10.73 11.70 10.66 11.45 79.7M
2022-10-11 10.67 11.34 10.28 11.02 85.7M
2022-10-10 10.31 10.31 10.31 10.31 9.9M
2022-09-30 9.58 9.64 9.35 9.37 5.7M
2022-09-29 9.52 9.83 9.50 9.62 7.1M
2022-09-28 9.34 9.80 9.21 9.48 10.9M
2022-09-27 9.04 9.36 8.96 9.35 6.8M
2022-09-26 9.06 9.13 8.89 8.98 9.4M
2022-09-23 9.24 9.44 9.06 9.13 6.6M
2022-09-22 9.38 9.51 9.26 9.29 5.3M
2022-09-21 9.44 9.54 9.25 9.49 6.3M
2022-09-20 9.85 9.89 9.43 9.48 8.5M
2022-09-19 9.70 9.92 9.59 9.70 7.0M
2022-09-16 9.95 10.09 9.66 9.73 9.5M
2022-09-15 10.24 10.25 9.80 9.87 10.8M
2022-09-14 10.21 10.34 10.08 10.24 10.5M
2022-09-13 9.97 10.45 9.92 10.31 18.4M
2022-09-09 10.07 10.10 9.76 9.99 8.6M
2022-09-08 10.13 10.29 9.85 9.90 9.9M
2022-09-07 10.21 10.21 9.96 10.04 10.5M
2022-09-06 10.20 10.32 10.04 10.25 14.0M
2022-09-05 10.35 10.38 10.06 10.25 14.5M
2022-09-02 10.04 10.33 9.96 10.24 16.1M
2022-09-01 9.78 10.20 9.75 10.15 19.9M
2022-08-31 9.85 10.10 9.72 9.75 18.4M
2022-08-30 9.55 9.83 9.49 9.80 14.6M
2022-08-29 9.36 9.76 9.36 9.55 11.0M
2022-08-26 9.47 9.56 9.33 9.49 7.5M
2022-08-25 9.41 9.51 9.33 9.46 9.2M
2022-08-24 9.58 9.60 9.31 9.32 9.9M
2022-08-23 9.26 9.54 9.26 9.49 10.0M
2022-08-22 9.33 9.44 9.26 9.33 8.7M
2022-08-19 9.19 9.46 8.94 9.32 11.9M
2022-08-18 9.27 9.28 9.10 9.21 5.6M
2022-08-17 9.30 9.34 9.20 9.30 5.8M
2022-08-16 9.07 9.35 9.06 9.29 8.0M
2022-08-15 9.13 9.17 9.00 9.07 4.8M
2022-08-12 9.15 9.17 9.06 9.14 5.1M
2022-08-11 9.09 9.18 9.01 9.17 8.2M
2022-08-10 8.93 9.03 8.81 8.93 4.5M
2022-08-09 9.03 9.16 8.86 8.90 5.7M
2022-08-08 8.93 9.27 8.85 9.05 7.8M
2022-08-05 8.89 8.93 8.78 8.92 4.4M
2022-08-04 8.63 8.89 8.63 8.89 6.8M
2022-08-03 8.79 8.95 8.59 8.59 7.5M
2022-08-02 9.02 9.06 8.66 8.82 10.9M
2022-08-01 9.30 9.31 9.06 9.17 5.8M
2022-07-29 9.23 9.40 9.16 9.29 9.5M
2022-07-28 9.33 9.55 9.20 9.23 9.7M
2022-07-27 9.08 9.27 9.02 9.26 8.4M
2022-07-26 9.07 9.18 9.02 9.10 6.9M
2022-07-25 9.12 9.20 9.03 9.07 6.4M
2022-07-22 9.29 9.30 9.06 9.12 9.2M
2022-07-21 9.43 9.53 9.28 9.30 8.6M
2022-07-20 9.63 9.66 9.43 9.47 7.9M
2022-07-19 9.64 9.80 9.49 9.60 10.1M
2022-07-18 9.37 9.68 9.35 9.64 10.5M
2022-07-15 9.66 9.87 9.45 9.45 12.2M
2022-07-14 9.91 9.93 9.56 9.80 13.9M
2022-07-13 9.82 9.98 9.57 9.85 14.6M
2022-07-12 10.40 10.56 9.88 9.90 25.4M
2022-07-11 10.30 10.63 10.11 10.30 23.1M
2022-07-08 10.10 10.36 9.97 10.16 16.6M
2022-07-07 10.02 10.27 9.89 10.10 17.9M
2022-07-06 10.12 10.30 9.89 9.97 19.0M
2022-07-05 10.48 10.65 9.90 10.17 39.1M
2022-07-04 9.65 10.47 9.57 10.47 36.5M
2022-07-01 9.39 9.78 9.30 9.52 12.3M
2022-06-30 9.43 9.43 9.22 9.37 8.9M
2022-06-29 9.67 9.72 9.25 9.30 15.8M
2022-06-28 9.83 10.02 9.67 9.75 14.7M
2022-06-27 9.93 10.17 9.71 9.81 19.0M
2022-06-24 9.50 9.88 9.44 9.85 16.0M
2022-06-23 9.41 9.55 9.30 9.49 8.9M
2022-06-22 9.45 9.69 9.23 9.45 14.1M
2022-06-21 9.50 9.69 9.36 9.43 12.3M
2022-06-20 9.42 9.85 9.42 9.57 18.4M
2022-06-17 9.33 9.42 9.15 9.36 12.8M
2022-06-16 9.06 9.60 9.06 9.38 23.2M
2022-06-15 9.09 9.15 8.89 9.05 16.8M
2022-06-14 8.72 9.19 8.70 9.05 24.0M
2022-06-13 8.66 8.87 8.59 8.81 18.4M
2022-06-10 8.66 8.73 8.54 8.73 21.3M
2022-06-09 8.66 8.82 8.54 8.76 16.0M
2022-06-08 8.62 8.73 8.52 8.60 10.4M
2022-06-07 8.63 8.84 8.56 8.64 10.8M
2022-06-06 8.50 8.66 8.44 8.60 9.7M
2022-06-02 8.62 8.68 8.43 8.53 7.6M
2022-06-01 8.58 8.75 8.47 8.61 11.5M
2022-05-31 8.63 8.86 8.58 8.76 10.9M
2022-05-30 8.66 8.83 8.61 8.66 8.5M
2022-05-27 8.70 8.77 8.59 8.66 7.7M
2022-05-26 8.72 8.77 8.56 8.70 10.0M
2022-05-25 8.26 8.84 8.22 8.71 14.8M
2022-05-24 8.57 8.67 8.27 8.27 11.3M
2022-05-23 8.45 8.70 8.43 8.59 11.0M
2022-05-20 8.24 8.38 8.19 8.38 6.8M
2022-05-19 8.12 8.26 8.01 8.22 6.2M
2022-05-18 8.39 8.43 8.25 8.28 7.0M
2022-05-17 8.36 8.41 8.21 8.38 8.2M
2022-05-16 8.30 8.47 8.25 8.40 11.5M
2022-05-13 8.36 8.45 8.10 8.23 10.3M
2022-05-12 8.55 8.70 8.19 8.30 13.8M
2022-05-11 8.60 8.73 8.50 8.57 10.7M
2022-05-10 8.55 8.64 8.39 8.60 8.8M
2022-05-09 8.77 8.89 8.53 8.62 8.5M
2022-05-06 8.76 8.96 8.55 8.61 9.5M
2022-05-05 8.81 9.08 8.72 8.95 11.0M
2022-04-29 8.55 8.99 8.54 8.86 12.6M
2022-04-28 8.88 8.88 8.36 8.50 13.9M
2022-04-27 8.31 8.97 7.96 8.96 18.0M
2022-04-26 9.47 9.49 8.57 8.63 26.0M
2022-04-25 9.85 9.98 9.42 9.52 26.1M
2022-04-22 9.80 10.10 9.58 9.92 30.5M
2022-04-21 10.16 10.35 9.71 9.90 35.1M
2022-04-20 10.16 10.47 10.00 10.37 47.7M
2022-04-19 10.00 10.81 9.75 10.37 73.8M
2022-04-18 9.16 9.83 9.10 9.83 32.8M
2022-04-15 8.82 9.13 8.72 8.94 15.4M
2022-04-14 8.91 8.95 8.62 8.86 14.0M
2022-04-13 9.22 9.35 8.95 8.97 9.4M
2022-04-12 9.10 9.26 8.90 9.24 11.9M
2022-04-11 8.94 9.48 8.92 9.15 17.5M
2022-04-08 9.32 9.43 8.86 9.00 18.3M
2022-04-07 9.80 10.10 9.30 9.31 34.2M
2022-04-06 9.45 10.15 9.21 9.98 49.5M
2022-04-01 9.07 9.24 9.01 9.23 11.6M
2022-03-31 9.02 9.26 8.95 9.08 12.9M
2022-03-30 8.84 9.00 8.70 8.91 9.1M
2022-03-29 8.70 9.01 8.68 8.86 10.2M
2022-03-28 8.78 8.89 8.60 8.67 7.4M
2022-03-25 8.65 8.92 8.61 8.77 10.4M
2022-03-24 8.68 8.84 8.60 8.61 7.8M
2022-03-23 8.65 8.73 8.57 8.69 7.7M
2022-03-22 8.53 8.70 8.50 8.61 8.5M
2022-03-21 8.40 8.65 8.39 8.57 9.0M
2022-03-18 8.20 8.41 8.13 8.40 7.4M
2022-03-17 8.30 8.38 8.12 8.22 8.3M
2022-03-16 8.10 8.20 7.71 8.18 10.9M
2022-03-15 8.51 8.53 8.00 8.01 10.1M
2022-03-14 8.77 8.92 8.55 8.56 7.7M
2022-03-11 8.43 8.84 8.31 8.83 11.2M
2022-03-10 8.63 8.70 8.51 8.54 7.8M
2022-03-09 8.87 8.93 8.11 8.49 13.2M
2022-03-08 9.15 9.25 8.70 8.84 11.4M
2022-03-07 9.49 9.49 9.19 9.21 11.3M
2022-03-04 9.51 9.69 9.49 9.51 8.0M
2022-03-03 9.74 9.77 9.54 9.60 8.3M
2022-03-02 9.70 9.81 9.65 9.69 8.9M
2022-03-01 9.66 9.83 9.54 9.80 14.7M
2022-02-28 9.53 9.67 9.34 9.66 9.0M
2022-02-25 9.52 9.65 9.50 9.55 6.5M
2022-02-24 9.73 9.79 9.41 9.53 15.7M
2022-02-23 9.89 10.03 9.68 9.76 9.6M
2022-02-22 9.99 10.03 9.75 9.81 7.4M
2022-02-21 9.99 10.09 9.95 10.05 6.0M
2022-02-18 9.90 10.07 9.83 10.01 7.8M
2022-02-17 9.89 9.96 9.78 9.90 8.0M
2022-02-16 10.03 10.04 9.86 9.91 6.3M
2022-02-15 10.08 10.11 9.84 9.97 6.9M
2022-02-14 10.19 10.30 10.01 10.04 7.5M
2022-02-11 10.53 10.53 10.18 10.22 10.8M
2022-02-10 10.27 10.55 10.19 10.49 15.4M
2022-02-09 9.97 10.35 9.92 10.28 12.9M
2022-02-08 9.80 10.05 9.78 9.98 8.1M
2022-02-07 9.75 9.90 9.41 9.84 9.9M
2022-01-28 9.68 9.84 9.58 9.73 7.6M
2022-01-27 9.84 10.05 9.57 9.58 8.7M
2022-01-26 9.81 10.00 9.72 9.89 8.3M
2022-01-25 10.24 10.30 9.80 9.81 13.3M
2022-01-24 10.40 10.40 10.17 10.25 10.7M
2022-01-21 10.78 10.84 10.46 10.47 13.0M
2022-01-20 10.62 11.01 10.59 10.81 22.4M
2022-01-19 10.52 10.64 10.45 10.63 14.4M
2022-01-18 11.18 11.20 10.52 10.56 29.2M
2022-01-17 11.15 11.27 10.98 11.17 14.5M
2022-01-14 11.28 11.60 11.00 11.21 19.1M
2022-01-13 11.39 11.71 11.26 11.28 17.8M
2022-01-12 11.33 11.53 11.16 11.46 18.7M
2022-01-11 11.62 11.63 11.25 11.27 24.4M
2022-01-10 11.00 11.66 10.90 11.65 32.8M
2022-01-07 11.26 11.37 11.06 11.09 14.7M
2022-01-06 11.22 11.40 11.15 11.28 14.9M
2022-01-05 11.50 11.68 11.28 11.34 26.1M
2022-01-04 11.27 11.59 11.21 11.59 33.6M