Shenzhen Minglida Precision Technology Co Ltd (301268)

SIXU
🏛️ 미국 →
881.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 640.75 642.83 637.53 641.84 0.0M
2023-12-29 636.84 643.23 636.08 642.42 0.0M
2023-12-28 637.79 639.10 635.45 637.93 0.0M
2023-12-27 634.03 640.94 633.66 638.69 0.0M
2023-12-23 634.05 640.84 633.58 634.60 0.0M
2023-12-22 633.60 636.84 628.16 632.47 0.0M
2023-12-21 644.34 645.17 631.45 631.65 0.0M
2023-12-20 642.50 645.31 640.52 644.42 0.0M
2023-12-19 643.45 647.66 639.62 640.82 0.0M
2023-12-16 651.31 651.31 637.81 642.72 0.0M
2023-12-15 666.46 670.21 652.86 654.04 0.0M
2023-12-14 639.27 662.71 636.07 662.49 0.0M
2023-12-13 642.31 642.31 633.73 638.76 0.0M
2023-12-12 634.75 642.05 634.12 641.37 0.0M
2023-12-09 638.01 639.40 632.59 637.14 0.0M
2023-12-08 640.72 642.94 635.59 638.52 0.0M
2023-12-07 633.77 640.18 633.74 640.05 0.0M
2023-12-06 636.59 636.75 629.17 631.34 0.0M
2023-12-05 635.38 641.63 633.17 636.52 0.0M
2023-12-02 631.29 639.04 627.42 639.04 0.0M
2023-12-01 629.48 631.85 625.96 631.17 0.0M
2023-11-30 633.22 636.38 626.59 628.62 0.0M
2023-11-29 631.70 638.36 629.48 633.61 0.0M
2023-11-28 631.26 633.07 626.93 631.65 0.0M
2023-11-25 629.34 631.04 626.77 631.04 0.0M
2023-11-23 628.47 629.47 623.51 629.12 0.0M
2023-11-22 625.85 627.90 621.21 627.01 0.0M
2023-11-21 625.02 627.99 617.63 625.63 0.0M
2023-11-18 628.20 629.20 624.09 627.58 0.0M
2023-11-17 626.12 630.97 626.02 626.37 0.0M
2023-11-16 624.84 632.66 622.33 623.56 0.0M
2023-11-15 613.60 626.04 613.60 625.63 0.0M
2023-11-14 608.22 609.14 601.11 601.91 0.0M
2023-11-11 610.04 610.95 605.79 609.47 0.0M
2023-11-10 615.06 617.39 606.17 606.34 0.0M
2023-11-09 616.92 616.92 608.03 614.85 0.0M
2023-11-08 624.18 624.60 618.58 619.40 0.0M
2023-11-07 626.28 628.63 623.42 623.96 0.0M
2023-11-04 629.66 633.32 625.66 625.72 0.0M
2023-11-03 611.06 625.24 611.06 622.00 0.0M
2023-11-02 605.26 614.26 598.97 610.49 0.0M
2023-11-01 600.97 604.35 596.94 603.87 0.0M
2023-10-31 596.82 602.58 592.38 598.72 0.0M
2023-10-28 603.09 606.35 592.69 594.70 0.0M
2023-10-27 602.21 611.13 602.21 605.67 0.0M
2023-10-26 596.87 601.77 594.11 600.48 0.0M
2023-10-25 591.78 599.76 589.40 597.58 0.0M
2023-10-24 582.91 590.70 577.72 582.58 0.0M
2023-10-21 593.12 597.62 587.31 587.41 0.0M
2023-10-20 598.25 603.11 593.13 593.67 0.0M
2023-10-19 604.58 607.69 595.74 599.28 0.0M
2023-10-18 602.21 608.57 600.49 604.96 0.0M
2023-10-17 601.60 608.64 596.93 606.42 0.0M
2023-10-14 597.62 603.91 596.04 600.13 0.0M
2023-10-13 600.09 603.12 588.30 593.65 0.0M
2023-10-12 595.93 603.24 592.48 602.66 0.0M
2023-10-11 585.72 593.42 585.41 593.01 0.0M
2023-10-10 578.20 585.10 575.98 585.06 0.0M
2023-10-07 565.48 580.77 554.36 579.22 0.0M
2023-10-06 573.95 574.78 565.86 571.40 0.0M
2023-10-05 576.89 578.94 565.77 574.55 0.0M
2023-10-04 564.94 576.99 556.05 575.05 0.0M
2023-10-03 594.53 594.53 561.96 568.41 0.0M
2023-09-30 599.44 605.31 593.15 596.55 0.0M
2023-09-29 610.86 612.08 594.44 595.31 0.0M
2023-09-28 619.00 620.84 607.22 608.61 0.0M
2023-09-27 637.28 637.42 619.16 620.59 0.0M
2023-09-26 639.01 640.64 633.60 640.10 0.0M
2023-09-23 640.21 645.31 637.04 641.35 0.0M
2023-09-22 648.33 650.04 642.31 642.38 0.0M
2023-09-21 650.81 656.16 647.47 649.40 0.0M
2023-09-20 651.91 654.05 648.59 648.73 0.0M
2023-09-19 653.26 654.30 647.78 652.29 0.0M
2023-09-16 655.29 659.53 652.19 652.63 0.0M
2023-09-15 648.95 656.09 648.95 655.87 0.0M
2023-09-14 640.07 649.25 639.88 646.33 0.0M
2023-09-13 637.75 640.51 633.77 638.64 0.0M
2023-09-12 635.10 641.31 635.01 637.81 0.0M
2023-09-09 630.59 636.54 629.19 635.68 0.0M
2023-09-08 624.41 634.86 624.41 629.63 0.0M
2023-09-07 621.46 622.63 617.99 621.76 0.0M
2023-09-06 629.77 630.13 617.23 620.51 0.0M
2023-09-02 635.84 638.93 625.33 630.24 0.0M
2023-09-01 641.61 642.70 633.41 633.51 0.0M
2023-08-31 641.67 645.05 637.72 640.11 0.0M
2023-08-30 641.10 644.85 638.84 642.84 0.0M
2023-08-29 642.65 645.86 640.01 641.06 0.0M
2023-08-26 637.83 644.48 637.18 641.31 0.0M
2023-08-25 639.85 647.82 635.93 636.33 0.0M
2023-08-24 639.70 641.21 635.86 640.36 0.0M
2023-08-23 635.39 639.40 633.28 637.48 0.0M
2023-08-22 638.76 639.50 630.90 635.80 0.0M
2023-08-19 636.69 641.34 635.95 639.61 0.0M
2023-08-18 639.09 645.55 637.00 637.14 0.0M
2023-08-17 638.08 641.99 636.85 639.27 0.0M
2023-08-16 644.46 644.46 636.08 636.36 0.0M
2023-08-15 652.09 652.09 644.61 647.30 0.0M
2023-08-12 649.71 653.52 647.96 652.74 0.0M
2023-08-11 653.38 657.78 647.53 649.40 0.0M
2023-08-10 649.63 657.21 649.15 651.46 0.0M
2023-08-09 646.52 650.57 641.40 650.35 0.0M
2023-08-08 649.05 652.79 647.10 647.14 0.0M
2023-08-05 656.64 660.98 644.71 647.28 0.0M
2023-08-04 669.07 669.07 654.78 655.20 0.0M
2023-08-03 668.24 673.78 666.91 670.56 0.0M
2023-08-02 678.50 681.52 670.32 670.59 0.0M
2023-08-01 679.84 684.17 675.92 679.13 0.0M
2023-07-29 684.77 687.65 675.55 678.91 0.0M
2023-07-28 691.52 692.94 679.21 680.71 0.0M
2023-07-27 692.34 700.41 689.71 692.67 0.0M
2023-07-26 691.13 694.95 688.78 692.99 0.0M
2023-07-25 693.92 695.51 688.56 691.49 0.0M
2023-07-22 684.38 696.08 684.38 693.45 0.0M
2023-07-21 672.18 684.18 669.44 683.21 0.0M
2023-07-20 665.69 674.85 665.69 670.82 0.0M
2023-07-19 669.24 674.32 658.33 664.05 0.0M
2023-07-18 676.29 676.36 669.20 669.25 0.0M
2023-07-15 678.42 680.09 673.34 677.21 0.0M
2023-07-14 676.94 680.02 675.13 680.02 0.0M
2023-07-13 669.09 678.10 668.57 677.44 0.0M
2023-07-12 659.96 667.77 658.42 667.64 0.0M
2023-07-11 661.63 663.32 654.29 659.46 0.0M
2023-07-08 664.35 667.01 660.54 662.23 0.0M
2023-07-07 671.55 671.55 663.79 667.15 0.0M
2023-07-06 665.86 680.44 664.76 675.31 0.0M
2023-07-04 662.12 668.00 659.57 667.96 0.0M
2023-07-01 656.32 663.98 656.32 663.54 0.0M
2023-06-30 651.10 659.56 649.57 655.57 0.0M
2023-06-29 665.16 665.16 654.25 655.86 0.0M
2023-06-28 665.93 668.04 663.73 665.71 0.0M
2023-06-27 660.33 667.58 657.66 665.42 0.0M
2023-06-24 670.33 672.98 658.27 658.97 0.0M
2023-06-23 675.56 677.41 667.17 669.09 0.0M
2023-06-22 666.35 674.73 659.15 674.20 0.0M
2023-06-21 676.16 676.16 667.97 668.58 0.0M
2023-06-17 673.64 682.00 673.64 676.48 0.0M
2023-06-16 668.89 674.50 667.05 672.92 0.0M
2023-06-15 667.91 673.75 664.67 665.89 0.0M
2023-06-14 663.57 668.67 661.64 666.35 0.0M
2023-06-13 669.38 669.88 664.04 666.77 0.0M
2023-06-10 671.93 672.45 667.52 667.89 0.0M
2023-06-09 668.59 672.71 663.83 671.77 0.0M
2023-06-08 658.79 670.52 654.44 669.04 0.0M
2023-06-07 660.32 662.69 656.36 657.86 0.0M
2023-06-06 655.56 665.40 655.41 658.30 0.0M
2023-06-03 646.16 657.77 644.08 655.37 0.0M
2023-06-02 654.44 654.80 644.53 648.78 0.0M
2023-06-01 648.26 656.65 644.00 653.91 0.0M
2023-05-31 650.80 654.70 646.93 647.71 0.0M
2023-05-27 649.80 650.78 643.96 650.25 0.0M
2023-05-26 658.83 658.83 646.49 650.88 0.0M
2023-05-25 664.00 665.24 658.91 659.97 0.0M
2023-05-24 664.63 670.79 662.69 664.14 0.0M
2023-05-23 668.33 671.36 664.29 666.41 0.0M
2023-05-20 669.49 674.10 666.01 666.22 0.0M
2023-05-19 666.72 668.03 661.74 667.35 0.0M
2023-05-18 673.35 674.19 666.91 669.76 0.0M
2023-05-17 688.04 688.18 671.88 672.15 0.0M
2023-05-16 698.46 700.06 685.00 687.94 0.0M
2023-05-13 696.67 700.81 692.47 696.59 0.0M
2023-05-12 699.76 700.95 690.42 693.53 0.0M
2023-05-11 699.25 703.18 694.51 701.54 0.0M
2023-05-10 695.13 696.90 690.22 694.99 0.0M
2023-05-09 698.04 702.60 694.10 696.40 0.0M
2023-05-06 693.57 700.23 691.99 698.66 0.0M
2023-05-05 689.95 696.75 683.78 694.07 0.0M
2023-05-04 693.76 698.20 688.27 689.01 0.0M
2023-05-03 699.61 700.31 687.33 691.20 0.0M
2023-05-02 697.35 706.33 696.67 699.78 0.0M
2023-04-29 698.90 702.49 694.18 698.35 0.0M
2023-04-28 691.63 700.20 691.63 699.70 0.0M
2023-04-27 705.45 705.45 690.76 691.41 0.0M
2023-04-26 708.63 711.93 706.16 708.20 0.0M
2023-04-25 705.10 710.03 701.01 708.87 0.0M
2023-04-22 706.65 709.91 701.29 705.37 0.0M
2023-04-21 704.16 705.66 699.35 703.25 0.0M
2023-04-20 698.93 705.43 698.93 703.63 0.0M
2023-04-19 701.54 703.25 695.50 698.17 0.0M
2023-04-18 698.76 702.81 694.74 701.75 0.0M
2023-04-15 701.01 701.89 694.68 697.77 0.0M
2023-04-14 702.93 707.64 692.47 705.63 0.0M
2023-04-13 707.53 710.71 703.25 705.47 0.0M
2023-04-12 705.63 708.28 702.94 706.29 0.0M
2023-04-11 705.40 705.91 696.23 705.83 0.0M
2023-04-07 705.24 708.29 700.14 707.24 0.0M
2023-04-06 687.41 704.10 687.41 702.08 0.0M
2023-04-05 681.45 685.63 678.90 684.47 0.0M
2023-04-04 683.39 685.99 677.30 680.92 0.0M
2023-04-01 681.81 685.94 679.02 685.89 0.0M
2023-03-31 679.61 683.91 676.89 680.72 0.0M
2023-03-30 670.27 678.92 670.27 677.98 0.0M
2023-03-29 665.71 675.16 665.41 668.35 0.0M
2023-03-28 667.58 672.14 664.58 666.40 0.0M
2023-03-25 646.24 665.67 645.88 665.57 0.0M
2023-03-24 651.00 658.40 642.31 645.45 0.0M
2023-03-23 663.60 667.48 651.88 652.02 0.0M
2023-03-22 679.33 680.09 656.27 665.17 0.0M
2023-03-21 674.98 681.07 674.98 679.12 0.0M
2023-03-18 679.85 679.93 668.79 673.65 0.0M
2023-03-17 674.28 684.33 671.03 680.29 0.0M
2023-03-16 665.05 679.80 661.77 675.75 0.0M
2023-03-15 662.60 672.03 660.40 666.86 0.0M
2023-03-14 647.84 672.83 646.83 658.39 0.0M
2023-03-11 659.81 661.48 645.21 648.39 0.0M
2023-03-10 665.28 672.18 656.84 658.91 0.0M
2023-03-09 659.44 665.79 656.77 664.49 0.0M
2023-03-08 670.79 672.73 656.39 659.36 0.0M
2023-03-07 667.49 672.16 666.95 670.48 0.0M
2023-03-04 657.52 667.75 652.55 667.60 0.0M
2023-03-03 644.07 656.46 642.24 656.06 0.0M
2023-03-02 651.77 652.06 641.32 644.32 0.0M
2023-03-01 664.86 667.21 655.34 655.60 0.0M
2023-02-28 673.28 681.25 665.69 667.11 0.0M
2023-02-25 667.64 674.55 663.62 672.25 0.0M
2023-02-24 677.61 678.33 669.39 672.39 0.0M
2023-02-23 678.55 683.52 674.07 675.67 0.0M
2023-02-22 688.99 688.99 678.05 678.50 0.0M
2023-02-18 685.03 694.53 680.94 691.56 0.0M
2023-02-17 684.91 687.78 677.40 684.71 0.0M
2023-02-16 683.77 690.93 682.79 690.42 0.0M
2023-02-15 688.44 693.05 682.66 686.05 0.0M
2023-02-14 685.31 690.95 685.31 689.35 0.0M
2023-02-11 672.99 685.85 672.10 685.36 0.0M
2023-02-10 682.19 686.62 670.88 671.89 0.0M
2023-02-09 691.80 691.80 678.47 681.50 0.0M
2023-02-08 691.71 695.55 683.97 693.37 0.0M
2023-02-07 687.05 694.20 684.24 693.92 0.0M
2023-02-04 699.65 699.65 679.07 687.97 0.0M
2023-02-03 701.01 710.49 696.29 702.52 0.0M
2023-02-02 698.18 706.18 692.17 701.43 0.0M
2023-02-01 696.01 700.25 688.73 700.17 0.0M
2023-01-31 697.38 703.05 694.54 695.21 0.0M
2023-01-28 697.68 701.24 694.56 698.36 0.0M
2023-01-27 692.93 699.48 691.02 698.58 0.0M
2023-01-26 703.22 703.22 688.92 695.89 0.0M
2023-01-25 704.73 707.49 693.76 705.51 0.0M
2023-01-24 700.10 708.71 696.53 702.10 0.0M
2023-01-21 697.39 702.01 687.82 701.80 0.0M
2023-01-20 703.98 704.99 695.97 697.70 0.0M
2023-01-19 723.59 723.94 703.92 704.73 0.0M
2023-01-18 723.26 728.77 721.02 722.11 0.0M
2023-01-14 723.63 725.52 717.77 723.00 0.0M
2023-01-13 731.43 732.08 725.19 726.20 0.0M
2023-01-12 725.02 731.66 724.55 730.88 0.0M
2023-01-11 723.01 725.17 716.48 724.67 0.0M
2023-01-10 718.78 729.95 718.08 724.35 0.0M
2023-01-07 709.71 723.18 709.71 719.76 0.0M
2023-01-06 716.39 718.03 703.47 705.45 0.0M
2023-01-05 717.10 727.46 716.85 721.47 0.0M
2023-01-04 715.37 718.87 705.10 714.77 0.0M