Shandong Mining A (002526)

002526
🏛️ China →
3.83
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 2.34 2.52 2.33 2.42 81.6M
2021-12-30 2.31 2.34 2.29 2.34 29.6M
2021-12-29 2.27 2.34 2.23 2.32 39.3M
2021-12-28 2.28 2.29 2.24 2.27 19.9M
2021-12-27 2.28 2.29 2.25 2.28 21.7M
2021-12-24 2.30 2.33 2.26 2.27 25.6M
2021-12-23 2.38 2.38 2.31 2.32 33.3M
2021-12-22 2.42 2.43 2.35 2.38 45.4M
2021-12-21 2.28 2.44 2.28 2.39 71.4M
2021-12-20 2.30 2.32 2.27 2.28 39.7M
2021-12-17 2.39 2.43 2.30 2.32 55.3M
2021-12-16 2.26 2.34 2.25 2.31 47.8M
2021-12-15 2.25 2.28 2.23 2.25 39.9M
2021-12-14 2.19 2.28 2.17 2.25 66.7M
2021-12-13 2.17 2.20 2.15 2.19 25.3M
2021-12-10 2.14 2.18 2.14 2.17 15.4M
2021-12-09 2.14 2.16 2.13 2.15 18.1M
2021-12-08 2.15 2.15 2.13 2.15 12.3M
2021-12-07 2.16 2.17 2.12 2.15 17.4M
2021-12-06 2.19 2.20 2.14 2.15 21.4M
2021-12-03 2.19 2.21 2.18 2.19 13.7M
2021-12-02 2.22 2.23 2.18 2.18 18.8M
2021-12-01 2.18 2.21 2.17 2.21 19.5M
2021-11-30 2.16 2.20 2.15 2.18 17.0M
2021-11-29 2.15 2.17 2.14 2.15 17.4M
2021-11-26 2.21 2.22 2.16 2.17 21.4M
2021-11-25 2.22 2.24 2.21 2.22 21.3M
2021-11-24 2.20 2.25 2.19 2.22 22.5M
2021-11-23 2.19 2.22 2.18 2.21 20.4M
2021-11-22 2.20 2.20 2.17 2.19 15.0M
2021-11-19 2.18 2.21 2.16 2.20 16.9M
2021-11-18 2.19 2.22 2.18 2.18 17.8M
2021-11-17 2.17 2.20 2.16 2.19 15.4M
2021-11-16 2.19 2.21 2.17 2.17 17.7M
2021-11-15 2.19 2.21 2.16 2.20 19.4M
2021-11-12 2.16 2.19 2.15 2.19 22.3M
2021-11-11 2.12 2.18 2.12 2.16 22.4M
2021-11-10 2.09 2.14 2.09 2.13 20.3M
2021-11-09 2.09 2.11 2.08 2.10 13.5M
2021-11-08 2.11 2.14 2.08 2.10 14.8M
2021-11-05 2.06 2.11 2.05 2.09 25.7M
2021-11-04 2.03 2.07 2.03 2.06 14.2M
2021-11-03 2.03 2.05 2.02 2.03 11.1M
2021-11-02 2.06 2.07 2.01 2.03 13.7M
2021-11-01 2.06 2.08 2.04 2.07 8.1M
2021-10-29 2.02 2.06 2.00 2.06 11.6M
2021-10-28 2.04 2.05 2.00 2.01 11.4M
2021-10-27 2.06 2.07 2.02 2.03 12.3M
2021-10-26 2.09 2.10 2.05 2.06 13.7M
2021-10-25 2.08 2.10 2.05 2.10 9.2M
2021-10-22 2.14 2.16 2.08 2.08 20.1M
2021-10-21 2.15 2.19 2.13 2.15 18.4M
2021-10-20 2.17 2.17 2.14 2.15 14.3M
2021-10-19 2.19 2.21 2.17 2.18 11.8M
2021-10-18 2.18 2.21 2.14 2.20 13.7M
2021-10-15 2.19 2.21 2.16 2.18 13.5M
2021-10-14 2.17 2.22 2.15 2.20 17.8M
2021-10-13 2.21 2.21 2.13 2.16 20.4M
2021-10-12 2.22 2.24 2.18 2.20 26.6M
2021-10-11 2.22 2.25 2.18 2.21 23.8M
2021-10-08 2.18 2.25 2.17 2.22 29.6M
2021-09-30 2.14 2.17 2.14 2.16 18.4M
2021-09-29 2.18 2.21 2.12 2.14 27.0M
2021-09-28 2.17 2.21 2.16 2.21 24.2M
2021-09-27 2.30 2.31 2.14 2.16 47.4M
2021-09-24 2.36 2.37 2.26 2.27 54.4M
2021-09-23 2.39 2.41 2.34 2.38 49.3M
2021-09-22 2.32 2.40 2.31 2.38 58.4M
2021-09-17 2.38 2.44 2.30 2.35 94.5M
2021-09-16 2.45 2.51 2.38 2.41 198.3M
2021-09-15 2.21 2.42 2.20 2.42 121.4M
2021-09-14 2.28 2.29 2.18 2.20 45.4M
2021-09-13 2.24 2.29 2.24 2.29 30.4M
2021-09-10 2.29 2.32 2.23 2.24 50.0M
2021-09-09 2.29 2.31 2.25 2.30 44.7M
2021-09-08 2.21 2.32 2.20 2.30 82.0M
2021-09-07 2.17 2.25 2.16 2.22 51.9M
2021-09-06 2.19 2.20 2.16 2.17 21.2M
2021-09-03 2.19 2.21 2.16 2.19 30.2M
2021-09-02 2.19 2.20 2.16 2.20 37.4M
2021-09-01 2.15 2.20 2.13 2.20 56.4M
2021-08-31 2.13 2.16 2.10 2.14 36.4M
2021-08-30 2.14 2.17 2.10 2.11 28.7M
2021-08-27 2.17 2.18 2.12 2.13 36.6M
2021-08-26 2.12 2.26 2.10 2.17 68.7M
2021-08-25 2.11 2.15 2.10 2.13 39.4M
2021-08-24 2.11 2.15 2.10 2.11 71.4M
2021-08-23 2.01 2.21 2.00 2.14 98.4M
2021-08-20 2.01 2.01 1.99 2.01 12.0M
2021-08-19 2.01 2.02 1.99 2.00 10.2M
2021-08-18 1.98 2.02 1.97 2.02 12.7M
2021-08-17 2.04 2.04 1.98 1.99 21.8M
2021-08-16 2.04 2.08 2.03 2.04 18.6M
2021-08-13 2.02 2.05 2.01 2.04 23.2M
2021-08-12 2.01 2.02 2.00 2.02 15.7M
2021-08-11 2.01 2.02 2.00 2.01 16.7M
2021-08-10 2.00 2.02 1.99 2.01 15.7M
2021-08-09 1.98 2.03 1.97 2.00 17.1M
2021-08-06 1.99 2.00 1.98 1.99 15.4M
2021-08-05 1.96 2.02 1.95 2.01 28.5M
2021-08-04 1.95 1.98 1.94 1.97 11.4M
2021-08-03 1.97 1.99 1.95 1.96 15.1M
2021-08-02 1.91 1.99 1.90 1.98 24.9M
2021-07-30 1.90 1.92 1.88 1.92 12.5M
2021-07-29 1.92 1.93 1.90 1.91 14.1M
2021-07-28 1.95 1.96 1.90 1.90 18.0M
2021-07-27 1.97 1.98 1.95 1.95 11.1M
2021-07-26 2.00 2.00 1.95 1.97 16.8M
2021-07-23 2.00 2.01 1.99 2.00 13.4M
2021-07-22 2.01 2.02 1.99 2.01 15.6M
2021-07-21 1.99 2.01 1.99 2.01 12.1M
2021-07-20 2.00 2.00 1.97 1.99 14.2M
2021-07-19 2.01 2.02 1.99 2.00 14.4M
2021-07-16 2.02 2.03 2.00 2.02 20.4M
2021-07-15 2.04 2.04 2.01 2.02 17.7M
2021-07-14 2.03 2.05 2.01 2.04 20.0M
2021-07-13 2.04 2.04 2.02 2.03 10.9M
2021-07-12 2.03 2.05 2.03 2.04 10.9M
2021-07-09 2.01 2.04 1.99 2.04 14.1M
2021-07-08 2.03 2.04 2.01 2.02 11.1M
2021-07-07 2.04 2.04 2.02 2.03 10.0M
2021-07-06 2.04 2.05 2.02 2.04 9.1M
2021-07-05 2.03 2.05 2.02 2.04 9.3M
2021-07-02 2.03 2.04 2.01 2.02 12.4M
2021-07-01 2.07 2.08 2.01 2.02 22.7M
2021-06-30 2.08 2.08 2.06 2.07 9.4M
2021-06-29 2.08 2.09 2.06 2.07 14.9M
2021-06-28 2.11 2.12 2.07 2.08 14.2M
2021-06-25 2.13 2.13 2.10 2.12 16.1M
2021-06-24 2.10 2.13 2.09 2.13 27.5M
2021-06-23 2.10 2.11 2.09 2.11 13.6M
2021-06-22 2.09 2.12 2.08 2.11 17.7M
2021-06-21 2.07 2.10 2.06 2.09 11.4M
2021-06-18 2.08 2.09 2.07 2.08 10.1M
2021-06-17 2.09 2.11 2.08 2.09 8.6M
2021-06-16 2.11 2.12 2.08 2.09 16.3M
2021-06-15 2.10 2.14 2.08 2.12 18.5M
2021-06-11 2.11 2.14 2.10 2.10 14.9M
2021-06-10 2.12 2.12 2.08 2.11 27.0M
2021-06-09 2.07 2.16 2.05 2.13 39.0M
2021-06-08 2.08 2.09 2.06 2.07 9.5M
2021-06-07 2.08 2.09 2.06 2.09 13.0M
2021-06-04 2.10 2.11 2.07 2.08 16.0M
2021-06-03 2.08 2.12 2.07 2.10 22.8M
2021-06-02 2.06 2.10 2.05 2.09 22.4M
2021-06-01 2.06 2.07 2.05 2.07 9.4M
2021-05-31 2.05 2.07 2.04 2.06 9.0M
2021-05-28 2.07 2.08 2.05 2.05 10.5M
2021-05-27 2.07 2.09 2.06 2.07 11.2M
2021-05-26 2.06 2.08 2.05 2.07 12.9M
2021-05-25 2.05 2.07 2.04 2.06 11.4M
2021-05-24 2.05 2.06 2.03 2.05 11.1M
2021-05-21 2.04 2.07 2.02 2.05 10.0M
2021-05-20 2.06 2.06 2.03 2.04 9.8M
2021-05-19 2.06 2.07 2.04 2.06 11.4M
2021-05-18 2.04 2.08 2.03 2.07 11.0M
2021-05-17 2.09 2.10 2.04 2.05 14.7M
2021-05-14 2.06 2.10 2.06 2.10 15.5M
2021-05-13 2.08 2.09 2.07 2.07 15.4M
2021-05-12 2.10 2.11 2.07 2.09 15.4M
2021-05-11 2.09 2.11 2.08 2.10 10.5M
2021-05-10 2.06 2.10 2.05 2.10 11.1M
2021-05-07 2.05 2.08 2.04 2.06 8.9M
2021-05-06 2.03 2.06 2.02 2.06 9.8M
2021-04-30 2.07 2.08 2.02 2.05 12.3M
2021-04-29 2.10 2.10 2.06 2.07 16.3M
2021-04-28 2.10 2.12 2.09 2.11 6.6M
2021-04-27 2.12 2.12 2.09 2.10 10.5M
2021-04-26 2.12 2.14 2.11 2.12 9.4M
2021-04-23 2.15 2.15 2.11 2.12 16.2M
2021-04-22 2.17 2.19 2.15 2.15 13.6M
2021-04-21 2.17 2.19 2.15 2.17 11.6M
2021-04-20 2.20 2.21 2.17 2.18 14.6M
2021-04-19 2.20 2.23 2.19 2.21 18.3M
2021-04-16 2.17 2.21 2.16 2.20 22.7M
2021-04-15 2.14 2.19 2.14 2.17 17.7M
2021-04-14 2.15 2.16 2.12 2.15 9.3M
2021-04-13 2.14 2.15 2.11 2.11 13.2M
2021-04-12 2.17 2.17 2.14 2.15 11.8M
2021-04-09 2.16 2.18 2.15 2.18 10.0M
2021-04-08 2.19 2.19 2.16 2.16 11.7M
2021-04-07 2.15 2.20 2.14 2.20 16.5M
2021-04-06 2.13 2.17 2.12 2.15 11.0M
2021-04-02 2.14 2.15 2.12 2.13 7.1M
2021-04-01 2.12 2.15 2.11 2.15 9.9M
2021-03-31 2.12 2.14 2.11 2.13 6.7M
2021-03-30 2.15 2.15 2.11 2.12 10.1M
2021-03-29 2.16 2.17 2.14 2.15 8.1M
2021-03-26 2.14 2.17 2.13 2.16 9.3M
2021-03-25 2.13 2.15 2.12 2.14 11.1M
2021-03-24 2.16 2.18 2.13 2.14 11.7M
2021-03-23 2.21 2.22 2.15 2.17 17.8M
2021-03-22 2.17 2.22 2.17 2.22 17.3M
2021-03-19 2.18 2.21 2.16 2.19 15.5M
2021-03-18 2.23 2.24 2.18 2.19 23.5M
2021-03-17 2.20 2.26 2.18 2.23 28.9M
2021-03-16 2.16 2.21 2.16 2.20 18.8M
2021-03-15 2.16 2.19 2.14 2.17 16.6M
2021-03-12 2.13 2.17 2.12 2.16 15.5M
2021-03-11 2.10 2.15 2.09 2.14 12.6M
2021-03-10 2.16 2.17 2.10 2.10 14.0M
2021-03-09 2.18 2.20 2.08 2.15 25.8M
2021-03-08 2.24 2.26 2.19 2.19 25.2M
2021-03-05 2.19 2.26 2.18 2.25 26.8M
2021-03-04 2.21 2.24 2.19 2.20 24.2M
2021-03-03 2.16 2.21 2.16 2.21 19.4M
2021-03-02 2.18 2.19 2.15 2.17 15.9M
2021-03-01 2.14 2.18 2.12 2.18 16.7M
2021-02-26 2.10 2.20 2.08 2.15 23.2M
2021-02-25 2.15 2.15 2.10 2.12 14.2M
2021-02-24 2.13 2.15 2.11 2.14 19.4M
2021-02-23 2.16 2.18 2.12 2.12 19.5M
2021-02-22 2.14 2.22 2.13 2.16 32.2M
2021-02-19 2.03 2.14 2.02 2.13 23.8M
2021-02-18 2.00 2.04 1.99 2.04 15.0M
2021-02-10 1.98 1.99 1.95 1.97 11.2M
2021-02-09 1.93 1.98 1.92 1.97 10.7M
2021-02-08 1.91 1.95 1.90 1.93 10.7M
2021-02-05 1.92 1.97 1.90 1.90 11.8M
2021-02-04 1.98 1.99 1.90 1.92 17.3M
2021-02-03 2.01 2.02 1.98 1.98 11.7M
2021-02-02 2.01 2.04 1.99 2.02 11.7M
2021-02-01 2.05 2.08 1.97 2.01 25.6M
2021-01-29 2.18 2.19 2.05 2.08 44.3M
2021-01-28 2.20 2.27 2.19 2.21 17.6M
2021-01-27 2.19 2.24 2.17 2.22 15.0M
2021-01-26 2.18 2.20 2.15 2.18 11.9M
2021-01-25 2.21 2.23 2.17 2.18 16.7M
2021-01-22 2.28 2.29 2.22 2.23 20.8M
2021-01-21 2.28 2.33 2.26 2.29 22.9M
2021-01-20 2.28 2.30 2.26 2.28 12.4M
2021-01-19 2.26 2.31 2.25 2.29 21.7M
2021-01-18 2.25 2.28 2.24 2.26 14.5M
2021-01-15 2.25 2.28 2.22 2.25 19.9M
2021-01-14 2.23 2.30 2.20 2.27 26.0M
2021-01-13 2.20 2.27 2.18 2.24 22.4M
2021-01-12 2.19 2.23 2.18 2.20 12.1M
2021-01-11 2.26 2.26 2.18 2.19 16.6M
2021-01-08 2.25 2.28 2.17 2.26 16.5M
2021-01-07 2.33 2.33 2.22 2.25 26.9M
2021-01-06 2.36 2.37 2.31 2.32 21.4M
2021-01-05 2.41 2.41 2.35 2.37 26.3M
2021-01-04 2.39 2.43 2.39 2.41 17.2M