Shenandoah Telecommunications Co. (Virginia)

SHEN
🏛️ 美国 →
13.18
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.75 13.75 13.75 13.75 2.0K
09:36 13.65 13.65 13.65 13.65 0.7K
09:40 13.60 13.60 13.60 13.60 0.2K
09:41 13.62 13.63 13.62 13.63 0.5K
09:42 13.65 13.65 13.65 13.65 0.8K
09:46 13.65 13.65 13.65 13.65 0.3K
09:47 13.68 13.68 13.68 13.68 0.6K
09:50 13.72 13.72 13.72 13.72 0.5K
09:53 13.76 13.76 13.76 13.76 0.8K
09:59 13.75 13.75 13.75 13.75 0.2K
10:00 13.78 13.78 13.78 13.78 0.6K
10:10 13.78 13.78 13.78 13.78 0.8K
10:13 13.77 13.77 13.77 13.77 0.2K
10:14 13.77 13.77 13.77 13.77 0.7K
10:19 13.73 13.73 13.73 13.73 0.2K
10:20 13.73 13.75 13.73 13.75 1.2K
10:24 13.74 13.74 13.74 13.74 0.3K
10:27 13.71 13.71 13.71 13.71 0.2K
10:29 13.71 13.71 13.71 13.71 0.2K
10:32 13.73 13.73 13.73 13.73 0.5K
10:34 13.73 13.73 13.73 13.73 0.1K
10:38 13.73 13.73 13.73 13.73 0.3K
10:39 13.71 13.71 13.71 13.71 0.5K
10:43 13.70 13.70 13.70 13.70 0.3K
10:49 13.73 13.76 13.73 13.74 2.1K
11:00 13.80 13.80 13.77 13.77 1.1K
11:03 13.77 13.77 13.77 13.77 1.5K
11:06 13.81 13.81 13.81 13.81 0.7K
11:07 13.83 13.83 13.83 13.83 21.1K
11:13 13.95 13.95 13.95 13.95 0.2K
11:17 13.96 13.96 13.96 13.96 0.5K
11:20 13.97 13.97 13.97 13.97 0.8K
11:29 13.98 13.98 13.95 13.95 0.4K
11:32 13.95 13.95 13.95 13.95 0.9K
11:35 13.95 13.95 13.95 13.95 0.2K
11:39 13.93 13.93 13.93 13.93 0.8K
11:45 13.93 13.93 13.93 13.93 0.6K
11:46 13.92 13.94 13.92 13.93 0.7K
11:47 13.92 13.92 13.92 13.92 0.5K
11:51 13.93 13.93 13.93 13.93 1.1K
11:54 13.92 13.92 13.92 13.92 0.2K
11:56 13.93 13.93 13.92 13.92 2.2K
11:57 13.92 13.92 13.92 13.92 0.4K
11:58 13.92 13.95 13.92 13.95 1.5K
12:00 13.95 13.95 13.91 13.91 1.6K
12:05 13.91 13.91 13.89 13.89 1.0K
12:11 13.85 13.85 13.83 13.83 1.3K
12:17 13.81 13.81 13.81 13.81 0.1K
12:18 13.83 13.83 13.83 13.83 2.1K
12:22 13.83 13.83 13.83 13.83 0.1K
12:24 13.84 13.85 13.84 13.85 1.9K
12:26 13.85 13.85 13.85 13.85 1.0K
12:32 13.86 13.86 13.86 13.86 0.5K
12:35 13.87 13.87 13.87 13.87 0.6K
12:36 13.88 13.88 13.88 13.88 0.6K
12:41 13.88 13.88 13.88 13.88 0.3K
12:42 13.89 13.89 13.89 13.89 1.2K
12:51 13.87 13.87 13.87 13.87 0.5K
12:52 13.88 13.88 13.88 13.88 0.2K
12:53 13.87 13.87 13.87 13.87 0.3K
12:57 13.87 13.87 13.87 13.87 1.0K
13:02 13.86 13.86 13.86 13.86 0.1K
13:03 13.86 13.86 13.86 13.86 0.1K
13:04 13.87 13.87 13.87 13.87 1.2K
13:07 13.88 13.88 13.88 13.88 0.1K
13:08 13.87 13.87 13.87 13.87 0.8K
13:12 13.87 13.87 13.87 13.87 0.4K
13:14 13.87 13.87 13.87 13.87 0.2K
13:16 13.88 13.88 13.88 13.88 1.1K
13:18 13.88 13.88 13.88 13.88 0.3K
13:23 13.88 13.88 13.88 13.88 1.3K
13:31 13.86 13.86 13.86 13.86 0.2K
13:32 13.87 13.87 13.87 13.87 1.4K
13:37 13.87 13.87 13.87 13.87 0.2K
13:39 13.87 13.87 13.87 13.87 0.6K
13:40 13.87 13.87 13.86 13.86 0.3K
13:41 13.86 13.87 13.86 13.87 1.2K
13:46 13.83 13.83 13.83 13.83 3.3K
13:48 13.84 13.84 13.84 13.84 1.6K
13:49 13.82 13.82 13.82 13.82 0.4K
13:50 13.81 13.81 13.81 13.81 0.3K
13:51 13.81 13.81 13.79 13.79 0.4K
13:52 13.79 13.79 13.79 13.79 0.1K
13:54 13.77 13.77 13.77 13.77 0.5K
13:57 13.78 13.78 13.78 13.78 0.5K
13:58 13.78 13.78 13.78 13.78 0.3K
14:00 13.78 13.78 13.78 13.78 0.2K
14:01 13.76 13.77 13.76 13.77 0.9K
14:02 13.79 13.79 13.79 13.79 1.8K
14:07 13.79 13.79 13.79 13.79 0.2K
14:08 13.79 13.79 13.79 13.79 1.7K
14:09 13.81 13.81 13.81 13.81 0.4K
14:10 13.82 13.83 13.82 13.83 1.3K
14:11 13.81 13.83 13.81 13.83 0.8K
14:13 13.84 13.84 13.84 13.84 1.5K
14:17 13.82 13.83 13.82 13.83 1.7K
14:22 13.84 13.84 13.84 13.84 0.7K
14:23 13.83 13.84 13.82 13.82 1.4K
14:28 13.82 13.83 13.82 13.83 1.6K
14:29 13.84 13.84 13.84 13.84 0.2K
14:30 13.84 13.84 13.84 13.84 0.6K
14:31 13.84 13.84 13.84 13.84 0.6K
14:34 13.82 13.82 13.82 13.82 2.8K
14:35 13.81 13.83 13.81 13.83 1.4K
14:36 13.83 13.83 13.83 13.83 0.5K
14:40 13.82 13.83 13.82 13.83 0.7K
14:43 13.83 13.83 13.83 13.83 0.6K
14:46 13.83 13.86 13.83 13.86 2.9K
14:51 13.87 13.87 13.87 13.87 0.2K
14:52 13.88 13.88 13.88 13.88 0.4K
14:55 13.87 13.89 13.87 13.89 1.0K
14:57 13.90 13.90 13.90 13.90 0.2K
14:58 13.91 13.91 13.91 13.91 1.4K
15:04 13.91 13.91 13.91 13.91 0.3K
15:06 13.92 13.92 13.92 13.92 1.2K
15:08 13.93 13.94 13.93 13.94 1.7K
15:09 13.92 13.92 13.88 13.88 1.7K
15:10 13.89 13.89 13.89 13.89 0.4K
15:12 13.90 13.90 13.90 13.90 1.7K
15:13 13.89 13.89 13.89 13.89 0.2K
15:14 13.89 13.89 13.89 13.89 0.6K
15:15 13.88 13.88 13.87 13.87 4.2K
15:16 13.87 13.87 13.87 13.87 1.0K
15:23 13.88 13.88 13.87 13.87 2.0K
15:25 13.87 13.87 13.87 13.87 0.8K
15:27 13.85 13.85 13.84 13.84 1.1K
15:28 13.84 13.84 13.84 13.84 0.4K
15:29 13.83 13.84 13.83 13.84 0.6K
15:31 13.84 13.84 13.84 13.84 2.8K
15:33 13.85 13.85 13.85 13.85 1.6K
15:34 13.86 13.88 13.86 13.88 2.8K
15:35 13.86 13.86 13.86 13.86 0.4K
15:36 13.88 13.89 13.88 13.89 1.1K
15:37 13.89 13.89 13.89 13.89 0.7K
15:39 13.90 13.91 13.90 13.91 1.2K
15:40 13.91 13.91 13.90 13.90 1.3K
15:41 13.90 13.90 13.89 13.89 2.7K
15:43 13.89 13.89 13.89 13.89 0.4K
15:44 13.89 13.89 13.89 13.89 1.1K
15:45 13.89 13.89 13.89 13.89 1.2K
15:46 13.89 13.89 13.88 13.88 0.9K
15:47 13.90 13.90 13.90 13.90 0.7K
15:48 13.89 13.89 13.89 13.89 1.1K
15:50 13.88 13.89 13.87 13.89 8.3K
15:51 13.90 13.93 13.90 13.93 3.6K
15:52 13.92 13.92 13.92 13.92 0.4K
15:53 13.93 13.93 13.93 13.93 2.4K
15:54 13.92 13.93 13.89 13.89 2.9K
15:55 13.88 13.88 13.87 13.87 5.5K
15:56 13.87 13.87 13.85 13.85 4.8K
15:57 13.85 13.86 13.84 13.84 3.0K
15:58 13.84 13.84 13.78 13.78 14.1K
15:59 13.78 13.78 13.74 13.77 139.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 13.31 13.31 13.02 13.18 0.1M
2025-09-30 13.27 13.43 13.14 13.43 0.1M
2025-09-29 13.32 13.38 13.03 13.29 0.2M
2025-09-26 13.19 13.39 13.12 13.29 0.2M
2025-09-25 13.16 13.29 13.07 13.17 0.2M
2025-09-24 13.56 13.75 13.08 13.21 0.2M
2025-09-23 13.82 13.92 13.54 13.58 0.3M
2025-09-22 13.75 13.98 13.60 13.77 0.3M
2025-09-19 14.20 14.25 13.60 13.76 1.1M
2025-09-18 14.16 14.36 13.95 14.21 0.3M
2025-09-17 14.00 14.47 13.88 14.13 0.4M
2025-09-16 13.79 13.96 13.69 13.95 0.4M
2025-09-15 13.70 14.02 13.63 13.82 0.3M
2025-09-12 13.66 13.80 13.51 13.56 0.3M
2025-09-11 13.32 13.74 13.22 13.70 0.4M
2025-09-10 13.58 13.72 13.11 13.27 0.3M
2025-09-09 13.60 13.71 13.33 13.63 0.4M
2025-09-08 14.12 14.31 13.42 13.63 0.4M
2025-09-05 13.28 13.69 13.25 13.45 0.4M
2025-09-04 12.95 13.22 12.84 13.12 0.3M
2025-09-03 12.85 13.06 12.67 12.76 0.3M
2025-09-02 13.14 13.33 12.90 12.95 0.4M
2025-08-29 13.31 13.61 13.19 13.25 0.4M
2025-08-28 13.43 13.76 13.19 13.25 0.2M
2025-08-27 13.22 13.56 13.13 13.42 0.2M
2025-08-26 13.27 13.49 13.21 13.25 0.4M
2025-08-25 13.22 13.33 12.87 13.23 0.3M
2025-08-22 12.75 13.30 12.75 13.18 0.3M
2025-08-21 12.49 12.74 12.42 12.74 0.2M
2025-08-20 12.68 12.68 12.47 12.53 0.2M
2025-08-19 12.70 12.70 12.45 12.54 0.2M
2025-08-18 12.52 12.67 12.45 12.50 0.3M
2025-08-15 12.75 12.91 12.47 12.50 0.3M
2025-08-14 12.72 12.83 12.32 12.59 0.5M
2025-08-13 12.79 13.14 12.60 12.89 0.4M
2025-08-12 12.29 12.80 12.24 12.75 0.5M
2025-08-11 12.19 12.38 11.71 11.88 0.4M
2025-08-08 12.80 13.03 12.10 12.17 0.5M
2025-08-07 12.97 13.14 12.43 12.73 0.4M
2025-08-06 13.25 13.35 12.86 12.97 0.3M
2025-08-05 13.03 13.30 12.92 13.28 0.4M
2025-08-04 13.15 13.30 12.63 12.91 0.4M
2025-08-01 14.39 14.92 12.27 13.25 0.6M
2025-07-31 14.55 14.94 14.52 14.68 0.3M
2025-07-30 14.97 15.25 14.66 14.80 0.3M
2025-07-29 15.32 15.32 14.70 14.80 0.3M
2025-07-28 15.24 15.60 14.92 15.05 0.2M
2025-07-25 15.43 15.53 15.08 15.17 0.2M
2025-07-24 15.80 15.81 15.38 15.40 0.2M
2025-07-23 15.22 15.75 15.20 15.70 0.4M
2025-07-22 15.25 15.78 15.21 15.21 0.4M
2025-07-21 14.88 15.16 14.84 15.15 0.3M
2025-07-18 15.02 15.22 14.66 14.73 0.3M
2025-07-17 14.52 14.78 14.31 14.73 0.5M
2025-07-16 14.56 14.83 14.34 14.58 0.3M
2025-07-15 15.34 15.34 14.38 14.42 0.4M
2025-07-14 14.98 15.84 14.98 15.19 0.4M
2025-07-11 14.81 14.88 14.57 14.78 0.2M
2025-07-10 14.63 15.08 14.63 14.88 0.3M
2025-07-09 14.79 14.80 14.33 14.53 0.3M
2025-07-08 14.42 14.81 14.37 14.67 0.5M
2025-07-07 14.43 14.52 14.29 14.41 0.2M
2025-07-03 14.41 14.59 14.33 14.42 0.1M
2025-07-02 13.95 14.31 13.89 14.30 0.2M
2025-07-01 13.57 14.38 13.44 14.01 0.3M
2025-06-30 13.76 13.86 13.64 13.66 0.3M
2025-06-27 14.23 14.23 13.48 13.68 0.5M
2025-06-26 13.95 14.16 13.92 14.03 0.2M
2025-06-25 14.28 14.42 13.88 13.96 0.2M
2025-06-24 13.96 14.26 13.62 14.26 0.2M
2025-06-23 13.83 14.00 13.22 13.85 0.3M
2025-06-20 14.27 14.32 13.89 13.91 0.9M
2025-06-18 13.89 14.39 13.85 14.15 0.3M
2025-06-17 14.14 14.21 13.78 13.89 0.3M
2025-06-16 14.00 14.46 13.97 14.30 0.3M
2025-06-13 13.75 14.04 13.49 13.84 0.2M
2025-06-12 13.81 14.03 13.79 13.88 0.2M
2025-06-11 13.97 14.20 13.89 13.94 0.2M
2025-06-10 13.72 14.06 13.72 13.84 0.2M
2025-06-09 13.67 13.92 13.54 13.69 0.3M
2025-06-06 13.33 13.53 13.22 13.50 0.2M
2025-06-05 13.10 13.29 12.90 13.23 0.2M
2025-06-04 12.97 13.01 12.68 12.86 0.2M
2025-06-03 12.65 13.08 12.65 12.92 0.4M
2025-06-02 12.44 12.89 12.44 12.50 0.4M
2025-05-30 12.44 12.67 12.36 12.58 0.4M
2025-05-29 12.62 12.73 12.33 12.42 0.4M
2025-05-28 12.26 12.60 11.92 12.58 0.3M
2025-05-27 11.39 12.31 11.25 12.27 0.4M
2025-05-23 11.10 11.29 11.00 11.26 0.4M
2025-05-22 11.15 11.42 11.12 11.31 0.3M
2025-05-21 11.25 11.25 11.02 11.12 0.2M
2025-05-20 11.00 11.35 10.93 11.31 0.3M
2025-05-19 11.51 11.63 11.02 11.04 0.2M
2025-05-16 11.70 11.79 11.47 11.67 0.2M
2025-05-15 11.77 11.99 11.37 11.70 0.3M
2025-05-14 11.93 12.01 11.52 11.77 0.3M
2025-05-13 12.16 12.40 11.77 11.99 0.2M
2025-05-12 12.19 12.19 11.85 12.03 0.2M
2025-05-09 11.66 11.93 11.44 11.92 0.2M
2025-05-08 11.60 11.83 11.47 11.73 0.3M
2025-05-07 11.73 11.99 11.44 11.56 0.2M
2025-05-06 11.16 11.83 11.11 11.73 0.3M
2025-05-05 11.92 11.92 10.95 11.24 0.5M
2025-05-02 11.58 12.64 11.47 11.98 0.5M
2025-05-01 11.20 11.53 10.88 11.49 0.5M
2025-04-30 12.03 12.98 10.07 11.14 0.9M
2025-04-29 12.77 13.04 12.66 13.02 0.2M
2025-04-28 12.71 12.87 12.49 12.83 0.2M
2025-04-25 12.83 12.92 12.52 12.73 0.2M
2025-04-24 12.81 13.04 12.77 12.96 0.1M
2025-04-23 13.08 13.12 12.65 12.84 0.2M
2025-04-22 12.96 13.05 12.59 12.94 0.2M
2025-04-21 13.01 13.09 12.64 12.81 0.2M
2025-04-17 12.80 13.10 12.52 13.07 0.2M
2025-04-16 13.03 13.40 12.58 12.84 0.3M
2025-04-15 12.39 13.13 12.39 13.01 0.2M
2025-04-14 12.51 13.02 12.46 12.87 0.2M
2025-04-11 12.50 12.71 12.31 12.66 0.2M
2025-04-10 12.54 12.60 12.07 12.50 0.2M
2025-04-09 12.38 13.16 12.00 12.62 0.4M
2025-04-08 12.33 12.83 12.25 12.45 0.4M
2025-04-07 11.61 12.49 11.44 12.06 0.7M
2025-04-04 12.40 12.68 11.80 12.35 0.5M
2025-04-03 12.88 13.17 12.52 12.76 0.4M
2025-04-02 12.58 13.17 12.58 13.10 0.2M
2025-04-01 12.52 12.80 12.41 12.75 0.2M
2025-03-31 12.71 12.94 12.47 12.57 0.2M
2025-03-28 13.46 13.61 12.73 12.74 0.2M
2025-03-27 12.96 13.53 12.92 13.48 0.2M
2025-03-26 12.70 13.03 12.62 13.00 0.2M
2025-03-25 12.80 12.93 12.56 12.66 0.5M
2025-03-24 12.76 13.05 12.73 12.84 0.5M
2025-03-21 12.60 12.86 12.52 12.78 1.1M
2025-03-20 12.40 12.64 12.22 12.45 0.5M
2025-03-19 12.68 12.71 12.31 12.55 0.6M
2025-03-18 12.38 12.77 12.28 12.70 0.2M
2025-03-17 12.27 12.47 12.07 12.42 0.2M
2025-03-14 12.16 12.33 11.91 12.28 0.2M
2025-03-13 12.07 12.41 11.70 12.09 0.2M
2025-03-12 12.60 12.63 11.78 12.07 0.3M
2025-03-11 11.83 12.23 11.56 12.18 0.3M
2025-03-10 11.73 11.88 11.48 11.78 0.3M
2025-03-07 11.53 11.82 11.03 11.80 0.2M
2025-03-06 11.26 11.56 10.94 11.55 0.3M
2025-03-05 11.12 11.54 10.80 11.37 0.3M
2025-03-04 10.94 11.29 10.90 11.16 0.2M
2025-03-03 10.84 11.06 10.74 11.01 0.2M
2025-02-28 10.78 10.89 10.61 10.81 0.2M
2025-02-27 10.54 10.77 10.48 10.75 0.2M
2025-02-26 10.82 10.86 10.48 10.57 0.2M
2025-02-25 11.26 11.26 10.92 10.94 0.2M
2025-02-24 10.88 11.33 10.71 11.25 0.3M
2025-02-21 10.84 11.45 10.49 10.78 0.4M
2025-02-20 11.21 12.04 9.77 10.62 0.6M
2025-02-19 11.78 12.15 11.60 11.82 0.2M
2025-02-18 11.88 12.06 11.76 11.97 0.1M
2025-02-14 11.97 12.14 11.75 11.90 0.1M
2025-02-13 11.65 11.97 11.62 11.91 0.2M
2025-02-12 11.75 11.83 11.47 11.50 0.2M
2025-02-11 11.73 12.00 11.72 11.87 0.1M
2025-02-10 11.47 11.90 11.46 11.84 0.2M
2025-02-07 11.49 11.49 11.11 11.42 0.2M
2025-02-06 11.56 11.76 11.36 11.49 0.2M
2025-02-05 11.00 11.56 11.00 11.54 0.3M
2025-02-04 10.55 10.87 10.42 10.84 0.2M
2025-02-03 10.67 10.84 10.46 10.50 0.2M
2025-01-31 10.71 10.91 10.63 10.80 0.2M
2025-01-30 10.86 10.96 10.42 10.69 0.3M
2025-01-29 11.05 11.11 10.67 10.82 0.2M
2025-01-28 11.43 11.55 11.10 11.11 0.2M
2025-01-27 11.55 11.73 11.20 11.25 0.2M
2025-01-24 11.35 11.71 11.35 11.52 0.2M
2025-01-23 11.07 11.51 11.07 11.34 0.2M
2025-01-22 11.78 11.78 11.18 11.22 0.2M
2025-01-21 11.78 12.18 11.78 11.93 0.2M
2025-01-17 11.83 11.87 11.59 11.68 0.1M
2025-01-16 11.63 11.89 11.63 11.70 0.2M
2025-01-15 11.94 11.99 11.65 11.69 0.2M
2025-01-14 11.80 11.83 11.39 11.63 0.2M
2025-01-13 11.80 11.99 11.57 11.74 0.2M
2025-01-10 12.29 12.38 11.93 11.98 0.2M
2025-01-08 12.52 12.65 12.31 12.55 0.2M
2025-01-07 12.57 12.61 12.26 12.61 0.2M
2025-01-06 12.41 12.96 12.41 12.56 0.3M
2025-01-03 12.37 12.65 12.20 12.46 0.1M
2025-01-02 12.78 12.84 12.19 12.34 0.2M