Shenzhen Minglida Precision Technology Co Ltd (301268)

SIXU
🏛️ 미국 →
879.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 721.41 723.56 717.73 722.81 0.0M
2021-12-30 717.33 721.54 716.33 720.35 0.0M
2021-12-29 710.38 716.72 710.38 716.66 0.0M
2021-12-28 707.11 710.15 705.17 710.05 0.0M
2021-12-24 707.04 710.23 706.13 706.55 0.0M
2021-12-23 702.79 707.74 701.75 706.79 0.0M
2021-12-22 708.31 712.17 700.71 703.98 0.0M
2021-12-21 701.03 706.09 692.46 705.15 0.0M
2021-12-18 715.25 716.16 703.51 704.83 0.0M
2021-12-17 711.57 720.06 710.70 715.70 0.0M
2021-12-16 701.52 712.56 700.98 712.21 0.0M
2021-12-15 704.59 706.21 697.40 700.43 0.0M
2021-12-14 696.22 708.32 695.83 704.89 0.0M
2021-12-11 694.56 699.55 693.05 696.45 0.0M
2021-12-10 693.89 696.42 687.82 692.51 0.0M
2021-12-09 694.81 698.35 690.11 693.91 0.0M
2021-12-08 689.73 696.20 687.69 694.69 0.0M
2021-12-07 680.63 696.50 680.63 689.51 0.0M
2021-12-04 673.49 679.23 666.03 679.10 0.0M
2021-12-03 665.20 678.44 665.20 672.28 0.0M
2021-12-02 665.83 680.17 663.92 664.20 0.0M
2021-12-01 680.99 680.99 662.43 663.12 0.0M
2021-11-30 674.11 684.86 673.19 683.08 0.0M
2021-11-27 681.87 682.91 671.34 672.55 0.0M
2021-11-25 684.15 685.11 679.56 683.54 0.0M
2021-11-24 683.70 687.83 679.93 683.97 0.0M
2021-11-23 679.15 686.73 677.09 683.17 0.0M
2021-11-20 675.39 680.45 674.46 679.14 0.0M
2021-11-19 678.60 678.78 673.02 675.22 0.0M
2021-11-18 677.48 679.75 673.22 678.85 0.0M
2021-11-17 681.90 683.06 677.85 677.94 0.0M
2021-11-16 674.57 681.81 674.43 681.74 0.0M
2021-11-13 674.06 674.57 669.92 672.94 0.0M
2021-11-12 677.94 678.28 670.70 674.20 0.0M
2021-11-11 673.71 678.89 673.06 678.28 0.0M
2021-11-10 670.63 675.42 669.41 673.53 0.0M
2021-11-09 680.65 680.74 667.25 670.61 0.0M
2021-11-06 675.71 683.44 675.71 680.48 0.0M
2021-11-05 678.09 678.44 667.24 674.51 0.0M
2021-11-04 679.52 682.27 672.77 678.39 0.0M
2021-11-03 681.40 683.46 675.93 680.59 0.0M
2021-11-02 677.60 681.89 675.49 680.25 0.0M
2021-10-30 681.55 684.47 674.43 677.58 0.0M
2021-10-29 677.09 681.99 676.37 681.87 0.0M
2021-10-28 682.97 685.13 676.90 677.50 0.0M
2021-10-27 678.77 687.31 678.20 682.05 0.0M
2021-10-26 680.71 682.61 676.94 678.22 0.0M
2021-10-23 678.61 682.54 678.40 681.16 0.0M
2021-10-22 678.48 680.61 677.09 677.99 0.0M
2021-10-21 668.47 680.49 668.47 677.86 0.0M
2021-10-20 662.00 668.35 662.00 667.44 0.0M
2021-10-19 664.04 664.04 655.80 659.13 0.0M
2021-10-16 667.45 670.70 664.40 665.56 0.0M
2021-10-15 660.14 668.58 660.02 667.08 0.0M
2021-10-14 652.01 659.71 648.58 659.15 0.0M
2021-10-13 647.84 653.45 646.62 651.73 0.0M
2021-10-12 654.58 654.58 646.44 647.43 0.0M
2021-10-09 661.17 662.14 655.83 656.25 0.0M
2021-10-08 665.28 671.02 660.38 661.11 0.0M
2021-10-07 653.58 665.00 648.66 664.65 0.0M
2021-10-06 656.49 659.20 653.77 654.63 0.0M
2021-10-05 646.23 657.87 646.23 655.85 0.0M
2021-10-02 650.21 652.26 645.13 646.90 0.0M
2021-10-01 654.39 654.99 646.40 647.15 0.0M
2021-09-30 644.47 656.80 644.29 652.55 0.0M
2021-09-29 651.19 652.58 642.31 644.18 0.0M
2021-09-28 660.18 665.70 651.36 652.15 0.0M
2021-09-25 661.10 665.05 658.64 660.11 0.0M
2021-09-24 664.61 669.12 660.31 661.12 0.0M
2021-09-23 666.91 669.99 662.29 664.46 0.0M
2021-09-22 668.02 673.18 664.67 665.17 0.0M
2021-09-21 667.07 672.65 659.67 666.78 0.0M
2021-09-18 678.16 680.79 667.52 668.15 0.0M
2021-09-17 684.81 687.09 677.93 678.90 0.0M
2021-09-16 683.93 689.00 680.79 684.50 0.0M
2021-09-15 690.22 692.27 683.93 685.51 0.0M
2021-09-14 691.75 696.10 686.35 688.29 0.0M
2021-09-11 698.87 698.90 689.33 689.57 0.0M
2021-09-10 701.92 703.35 699.03 699.24 0.0M
2021-09-09 691.04 705.38 689.27 703.36 0.0M
2021-09-08 700.20 700.20 689.95 690.99 0.0M
2021-09-04 704.37 705.29 699.12 700.60 0.0M
2021-09-03 701.12 706.31 701.12 706.27 0.0M
2021-09-02 692.78 702.76 692.44 700.58 0.0M
2021-09-01 691.82 695.22 688.49 691.58 0.0M
2021-08-31 690.90 694.04 688.88 692.23 0.0M
2021-08-28 691.96 694.33 689.91 691.02 0.0M
2021-08-27 692.83 693.29 689.92 691.23 0.0M
2021-08-26 692.05 695.74 688.36 693.65 0.0M
2021-08-25 696.49 696.76 687.84 692.25 0.0M
2021-08-24 706.00 706.00 695.58 696.64 0.0M
2021-08-21 696.57 706.43 692.70 705.92 0.0M
2021-08-20 694.92 702.80 694.31 697.40 0.0M
2021-08-19 698.04 699.37 692.32 694.74 0.0M
2021-08-18 697.10 698.27 691.23 698.01 0.0M
2021-08-17 693.75 702.74 693.01 697.92 0.0M
2021-08-14 689.86 694.36 688.94 693.42 0.0M
2021-08-13 688.56 691.76 687.13 689.53 0.0M
2021-08-12 683.84 692.58 683.84 689.54 0.0M
2021-08-11 682.97 685.64 680.29 683.26 0.0M
2021-08-10 683.67 685.13 678.89 682.60 0.0M
2021-08-07 683.63 688.08 681.45 683.39 0.0M
2021-08-06 677.21 684.38 675.41 683.97 0.0M
2021-08-05 675.65 677.13 668.03 676.35 0.0M
2021-08-04 673.77 680.46 671.31 677.26 0.0M
2021-08-03 668.80 675.89 668.80 673.15 0.0M
2021-07-31 673.49 679.04 666.82 668.17 0.0M
2021-07-30 673.54 676.02 670.34 674.03 0.0M
2021-07-29 677.33 678.48 667.77 672.70 0.0M
2021-07-28 665.41 678.87 662.02 677.36 0.0M
2021-07-27 665.80 667.87 661.69 665.89 0.0M
2021-07-24 658.18 666.61 658.18 665.94 0.0M
2021-07-23 657.04 660.29 655.59 657.54 0.0M
2021-07-22 664.27 665.75 656.16 656.43 0.0M
2021-07-21 662.00 670.49 661.94 663.70 0.0M
2021-07-20 671.49 674.04 653.65 661.12 0.0M
2021-07-17 665.73 675.11 665.26 671.80 0.0M
2021-07-16 656.05 665.54 655.46 665.19 0.0M
2021-07-15 651.89 660.28 649.19 657.34 0.0M
2021-07-14 656.68 657.86 649.64 651.89 0.0M
2021-07-13 654.84 657.37 651.03 656.91 0.0M
2021-07-10 655.00 656.50 649.54 655.06 0.0M
2021-07-09 655.13 657.71 651.15 654.02 0.0M
2021-07-08 651.77 655.92 648.41 655.62 0.0M
2021-07-07 649.53 651.95 641.43 651.82 0.0M
2021-07-03 648.67 649.67 645.85 648.94 0.0M
2021-07-02 639.06 650.36 639.06 648.42 0.0M
2021-07-01 642.62 644.31 638.84 641.17 0.0M
2021-06-30 652.54 654.81 640.61 642.22 0.0M
2021-06-29 649.19 656.27 649.19 653.02 0.0M
2021-06-26 642.18 649.32 641.53 649.06 0.0M
2021-06-25 642.63 643.53 639.16 641.78 0.0M
2021-06-24 648.86 648.89 640.71 642.43 0.0M
2021-06-23 653.11 655.30 649.16 649.25 0.0M
2021-06-22 645.89 654.98 643.63 653.67 0.0M
2021-06-19 661.05 661.05 644.24 644.81 0.0M
2021-06-18 659.04 666.02 656.62 662.23 0.0M
2021-06-17 669.32 672.87 658.65 659.01 0.0M
2021-06-16 666.94 672.53 665.78 669.01 0.0M
2021-06-15 665.73 668.47 662.95 666.68 0.0M
2021-06-12 663.75 666.07 661.05 665.91 0.0M
2021-06-11 659.89 664.85 658.74 664.05 0.0M
2021-06-10 654.43 660.95 654.13 659.58 0.0M
2021-06-09 660.21 661.41 651.44 654.00 0.0M
2021-06-08 659.44 660.84 658.30 659.99 0.0M
2021-06-05 660.59 662.54 658.11 658.75 0.0M
2021-06-04 654.26 662.04 651.06 659.75 0.0M
2021-06-03 653.41 659.96 651.48 656.31 0.0M
2021-06-02 658.04 658.79 651.43 653.04 0.0M
2021-05-29 654.87 659.82 654.87 657.13 0.0M
2021-05-28 659.22 659.84 653.59 654.11 0.0M
2021-05-27 658.49 661.14 656.55 658.45 0.0M
2021-05-26 666.17 666.19 656.84 658.44 0.0M
2021-05-25 669.07 671.81 666.10 666.30 0.0M
2021-05-22 664.26 669.95 663.00 667.64 0.0M
2021-05-21 659.02 668.15 659.02 664.07 0.0M
2021-05-20 659.38 659.38 650.89 658.66 0.0M
2021-05-19 659.26 661.97 657.17 659.81 0.0M
2021-05-18 664.97 669.04 659.23 659.83 0.0M
2021-05-15 663.47 669.73 663.47 665.58 0.0M
2021-05-14 650.89 666.66 650.64 663.00 0.0M
2021-05-13 666.80 666.80 651.05 651.36 0.0M
2021-05-12 673.83 674.64 662.30 667.04 0.0M
2021-05-11 668.63 681.80 668.63 675.09 0.0M
2021-05-08 666.26 673.46 666.25 668.32 0.0M
2021-05-07 663.14 667.17 659.03 666.67 0.0M
2021-05-06 672.62 672.62 658.17 661.77 0.0M
2021-05-05 675.73 676.37 668.88 673.29 0.0M
2021-05-04 675.99 682.05 674.74 675.64 0.0M
2021-05-01 671.49 675.98 668.14 675.90 0.0M
2021-04-30 665.02 671.04 664.78 670.77 0.0M
2021-04-29 666.24 668.03 661.90 664.81 0.0M
2021-04-28 670.31 670.31 664.75 665.81 0.0M
2021-04-27 674.76 675.11 669.07 670.86 0.0M
2021-04-24 675.93 678.22 673.19 674.54 0.0M
2021-04-23 680.32 682.49 675.23 675.72 0.0M
2021-04-22 687.12 689.76 678.22 680.42 0.0M
2021-04-21 677.75 688.13 677.75 686.58 0.0M
2021-04-20 681.29 682.75 676.16 677.67 0.0M
2021-04-17 676.04 683.81 676.04 681.00 0.0M
2021-04-16 668.05 676.05 667.99 675.51 0.0M
2021-04-15 664.92 668.27 662.19 668.12 0.0M
2021-04-14 656.64 666.53 653.51 665.45 0.0M
2021-04-13 657.24 662.16 655.43 657.41 0.0M
2021-04-10 658.07 660.94 655.62 656.95 0.0M
2021-04-09 659.26 661.76 656.32 657.42 0.0M
2021-04-08 659.04 661.61 654.78 658.11 0.0M
2021-04-07 654.45 659.10 650.19 658.93 0.0M
2021-04-06 648.33 659.58 648.33 655.48 0.0M
2021-04-02 648.32 649.44 644.00 648.39 0.0M
2021-04-01 644.29 650.13 643.38 648.50 0.0M
2021-03-31 649.41 649.41 639.53 644.34 0.0M
2021-03-30 643.17 653.30 642.42 650.35 0.0M
2021-03-27 640.94 644.00 634.95 643.46 0.0M
2021-03-26 635.71 643.23 633.73 640.96 0.0M
2021-03-25 633.70 638.88 630.27 634.67 0.0M
2021-03-24 625.27 636.81 623.56 634.64 0.0M
2021-03-23 625.72 627.82 620.67 625.10 0.0M
2021-03-20 623.95 631.44 617.86 625.79 0.0M
2021-03-19 626.33 628.44 620.04 624.42 0.0M
2021-03-18 636.91 636.91 626.03 626.63 0.0M
2021-03-17 635.73 638.52 633.16 637.00 0.0M
2021-03-16 628.44 637.75 628.44 636.37 0.0M
2021-03-13 621.33 629.99 619.92 627.84 0.0M
2021-03-12 621.32 627.86 619.81 619.92 0.0M
2021-03-11 618.10 623.45 615.58 621.56 0.0M
2021-03-10 612.26 619.44 611.91 617.39 0.0M
2021-03-09 601.61 614.84 601.46 609.65 0.0M
2021-03-06 593.55 604.09 589.10 601.30 0.0M
2021-03-05 593.78 602.96 588.79 591.91 0.0M
2021-03-04 599.54 599.54 587.86 592.89 0.0M
2021-03-03 601.61 604.32 596.82 599.96 0.0M
2021-03-02 590.04 608.64 590.04 601.62 0.0M
2021-02-27 600.62 605.56 588.77 588.87 0.0M
2021-02-26 604.51 607.10 597.15 600.03 0.0M
2021-02-25 612.44 612.70 605.85 605.95 0.0M
2021-02-24 609.93 615.11 607.52 613.00 0.0M
2021-02-23 619.74 619.74 602.43 608.15 0.0M
2021-02-20 628.77 629.60 619.91 620.19 0.0M
2021-02-19 626.43 632.44 625.08 629.70 0.0M
2021-02-18 625.14 627.04 621.86 626.28 0.0M
2021-02-17 632.52 632.52 624.79 625.55 0.0M
2021-02-13 636.69 638.51 629.58 632.77 0.0M
2021-02-12 642.56 643.28 637.08 637.79 0.0M
2021-02-11 640.87 644.89 638.13 642.43 0.0M
2021-02-10 639.71 641.92 634.70 639.92 0.0M
2021-02-09 644.46 645.77 637.27 639.28 0.0M
2021-02-06 641.63 647.91 640.95 644.30 0.0M
2021-02-05 636.17 641.76 634.11 640.85 0.0M
2021-02-04 638.41 640.40 634.80 636.27 0.0M
2021-02-03 633.49 647.98 632.96 638.18 0.0M
2021-02-02 630.32 638.60 628.00 633.10 0.0M
2021-01-30 632.77 636.32 625.64 630.08 0.0M
2021-01-29 626.87 643.13 626.30 633.56 0.0M
2021-01-28 642.59 642.73 623.58 626.01 0.0M
2021-01-27 649.53 649.58 640.98 643.34 0.0M
2021-01-26 636.65 650.88 634.77 649.80 0.0M
2021-01-23 635.07 639.41 632.15 637.38 0.0M
2021-01-22 639.21 639.87 635.34 636.33 0.0M
2021-01-21 634.92 642.82 632.67 640.24 0.0M
2021-01-20 639.33 641.78 635.29 636.32 0.0M
2021-01-16 631.79 640.65 628.92 638.71 0.0M
2021-01-15 635.28 635.39 628.96 632.61 0.0M
2021-01-14 624.61 637.00 623.89 635.00 0.0M
2021-01-13 625.31 627.27 615.28 622.90 0.0M
2021-01-12 631.57 632.20 621.64 626.15 0.0M
2021-01-09 627.78 633.03 626.73 632.03 0.0M
2021-01-08 635.69 639.54 626.30 626.59 0.0M
2021-01-07 623.76 639.18 622.12 635.06 0.0M
2021-01-06 620.07 622.81 614.62 619.80 0.0M
2021-01-05 636.29 636.63 616.31 619.60 0.0M
2021-01-01 626.20 636.57 625.11 636.17 0.0M