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
2024-12-31 769.66 770.17 761.27 768.45 0.0M
2024-12-28 770.01 773.79 767.55 771.43 0.0M
2024-12-27 773.34 776.02 771.24 773.68 0.0M
2024-12-25 771.42 775.79 769.27 775.79 0.0M
2024-12-24 766.94 772.01 759.52 771.49 0.0M
2024-12-21 756.78 770.27 753.14 768.47 0.0M
2024-12-20 753.66 765.17 753.66 756.92 0.0M
2024-12-19 770.96 772.03 752.99 753.29 0.0M
2024-12-18 771.58 774.76 768.42 771.75 0.0M
2024-12-17 781.24 783.47 774.72 774.72 0.0M
2024-12-14 781.68 785.25 780.17 781.16 0.0M
2024-12-13 782.71 787.39 780.13 780.58 0.0M
2024-12-12 787.58 788.32 779.94 781.40 0.0M
2024-12-11 790.23 790.23 780.03 785.88 0.0M
2024-12-10 802.88 802.88 792.04 792.40 0.0M
2024-12-07 812.68 814.61 800.95 802.82 0.0M
2024-12-06 810.79 817.15 810.36 812.53 0.0M
2024-12-05 810.58 815.12 807.07 810.47 0.0M
2024-12-04 821.02 824.53 810.26 810.30 0.0M
2024-12-03 835.13 835.28 817.21 817.48 0.0M
2024-11-30 835.96 838.14 833.48 834.85 0.0M
2024-11-28 837.62 840.51 834.55 835.28 0.0M
2024-11-27 823.86 835.83 822.81 835.42 0.0M
2024-11-26 822.53 828.73 816.29 822.58 0.0M
2024-11-23 827.61 829.08 820.56 820.95 0.0M
2024-11-22 813.12 827.03 809.51 826.40 0.0M
2024-11-21 812.54 815.86 808.09 812.17 0.0M
2024-11-20 803.53 811.79 799.74 811.56 0.0M
2024-11-19 799.91 808.71 798.14 806.22 0.0M
2024-11-16 787.57 800.91 787.57 800.43 0.0M
2024-11-15 792.98 796.54 787.80 788.86 0.0M
2024-11-14 795.94 798.48 788.58 791.90 0.0M
2024-11-13 801.46 802.08 790.00 793.82 0.0M
2024-11-12 800.48 807.64 799.03 802.88 0.0M
2024-11-09 789.25 802.47 789.25 800.47 0.0M
2024-11-08 788.50 793.95 782.12 786.39 0.0M
2024-11-07 784.70 788.34 777.61 785.21 0.0M
2024-11-06 781.33 793.08 778.97 792.95 0.0M
2024-11-05 783.87 786.69 777.19 781.42 0.0M
2024-11-02 809.12 811.03 790.22 791.01 0.0M
2024-11-01 802.32 814.93 802.19 809.29 0.0M
2024-10-31 805.30 807.17 799.56 800.93 0.0M
2024-10-30 813.01 813.01 802.78 802.83 0.0M
2024-10-29 815.73 823.82 815.73 820.31 0.0M
2024-10-26 829.62 830.05 813.40 813.91 0.0M
2024-10-25 830.98 833.21 823.50 825.96 0.0M
2024-10-24 823.87 831.86 823.49 831.86 0.0M
2024-10-23 822.64 825.26 817.24 823.50 0.0M
2024-10-22 830.69 834.11 823.45 826.78 0.0M
2024-10-19 824.41 830.34 821.10 829.74 0.0M
2024-10-18 834.79 835.09 824.54 825.16 0.0M
2024-10-17 818.88 833.99 816.75 832.88 0.0M
2024-10-16 814.70 822.14 814.70 816.26 0.0M
2024-10-15 803.27 813.26 802.74 812.63 0.0M
2024-10-12 793.85 802.38 790.63 802.29 0.0M
2024-10-11 798.82 804.95 795.09 795.20 0.0M
2024-10-10 802.40 804.59 793.42 797.68 0.0M
2024-10-09 806.92 810.26 804.80 804.80 0.0M
2024-10-08 821.99 821.99 802.31 804.35 0.0M
2024-10-05 818.09 824.42 815.33 823.47 0.0M
2024-10-04 828.31 830.98 822.91 824.84 0.0M
2024-10-03 819.75 826.49 818.17 825.04 0.0M
2024-10-02 817.85 825.76 812.44 824.61 0.0M
2024-10-01 815.88 818.60 809.09 818.02 0.0M
2024-09-28 808.60 816.66 808.60 814.57 0.0M
2024-09-27 810.93 813.51 804.30 806.41 0.0M
2024-09-26 811.48 814.67 805.42 812.27 0.0M
2024-09-25 810.07 818.27 806.69 807.90 0.0M
2024-09-24 809.70 814.54 807.99 814.06 0.0M
2024-09-21 793.13 807.62 793.13 806.24 0.0M
2024-09-20 787.03 789.33 778.89 785.13 0.0M
2024-09-19 794.95 796.78 786.86 789.66 0.0M
2024-09-18 796.38 798.79 793.40 795.76 0.0M
2024-09-17 792.64 798.71 791.14 796.42 0.0M
2024-09-14 782.16 790.76 779.40 790.60 0.0M
2024-09-13 778.58 781.06 775.23 779.63 0.0M
2024-09-12 775.56 778.83 766.97 778.34 0.0M
2024-09-11 774.00 778.96 771.01 775.68 0.0M
2024-09-10 765.79 772.29 763.46 772.29 0.0M
2024-09-07 773.80 774.97 764.74 764.78 0.0M
2024-09-06 779.87 780.51 769.92 772.01 0.0M
2024-09-05 770.29 779.61 770.29 774.14 0.0M
2024-09-04 768.39 772.98 765.01 767.62 0.0M
2024-08-31 763.72 769.59 761.59 768.63 0.0M
2024-08-30 760.65 764.52 754.83 763.97 0.0M
2024-08-29 761.09 766.12 759.20 759.81 0.0M
2024-08-28 764.00 766.68 759.39 759.85 0.0M
2024-08-27 761.93 768.71 761.93 765.53 0.0M
2024-08-24 760.91 764.27 758.75 760.91 0.0M
2024-08-23 759.65 761.94 755.74 758.68 0.0M
2024-08-22 755.10 761.92 754.64 759.98 0.0M
2024-08-21 756.27 758.38 753.58 754.40 0.0M
2024-08-20 751.99 756.48 751.11 756.27 0.0M
2024-08-17 749.56 754.16 745.97 751.81 0.0M
2024-08-16 745.48 750.99 742.22 748.84 0.0M
2024-08-15 747.85 753.28 743.39 748.99 0.0M
2024-08-14 748.32 750.43 745.39 749.72 0.0M
2024-08-13 744.32 745.91 740.36 745.81 0.0M
2024-08-10 743.45 745.60 732.05 744.61 0.0M
2024-08-09 739.39 746.94 737.13 742.66 0.0M
2024-08-08 741.34 750.23 739.08 741.53 0.0M
2024-08-07 733.22 746.03 733.22 737.49 0.0M
2024-08-06 749.18 754.15 730.80 731.47 0.0M
2024-08-03 757.48 764.55 741.25 751.69 0.0M
2024-08-02 738.28 751.26 737.69 750.65 0.0M
2024-08-01 737.33 738.75 730.02 737.00 0.0M
2024-07-31 723.42 728.37 722.00 727.91 0.0M
2024-07-30 722.19 726.35 717.73 723.95 0.0M
2024-07-27 717.61 722.20 716.96 720.75 0.0M
2024-07-26 722.46 726.75 710.79 713.69 0.0M
2024-07-25 714.48 722.57 712.57 720.00 0.0M
2024-07-24 715.51 716.21 711.33 711.76 0.0M
2024-07-23 711.91 717.68 711.78 716.45 0.0M
2024-07-20 712.14 712.43 706.25 710.28 0.0M
2024-07-19 708.99 716.29 708.59 709.49 0.0M
2024-07-18 708.62 719.05 707.36 709.96 0.0M
2024-07-17 707.71 710.82 706.36 709.70 0.0M
2024-07-16 718.57 718.57 702.97 704.25 0.0M
2024-07-13 717.74 726.41 716.11 721.50 0.0M
2024-07-12 705.98 718.26 705.98 716.29 0.0M
2024-07-11 698.46 703.60 694.51 703.41 0.0M
2024-07-10 694.52 702.82 694.38 696.83 0.0M
2024-07-09 694.32 697.17 692.34 694.89 0.0M
2024-07-06 693.40 697.50 691.34 694.40 0.0M
2024-07-04 689.25 698.05 688.73 693.11 0.0M
2024-07-03 686.57 690.25 686.38 688.79 0.0M
2024-07-02 695.23 698.65 684.87 685.77 0.0M
2024-06-29 697.95 698.78 686.99 690.52 0.0M
2024-06-28 696.55 698.94 693.37 698.07 0.0M
2024-06-27 697.32 698.57 693.10 697.06 0.0M
2024-06-26 705.74 707.20 697.77 699.74 0.0M
2024-06-25 697.78 709.05 697.07 706.66 0.0M
2024-06-22 701.70 705.10 697.23 697.95 0.0M
2024-06-21 696.45 703.09 696.09 701.72 0.0M
2024-06-19 690.13 695.92 689.19 695.52 0.0M
2024-06-18 701.46 701.46 694.86 695.39 0.0M
2024-06-15 703.52 704.12 697.99 703.39 0.0M
2024-06-14 703.76 707.84 697.94 705.20 0.0M
2024-06-13 710.97 716.93 701.56 703.58 0.0M
2024-06-12 708.55 709.37 702.55 708.32 0.0M
2024-06-11 704.20 713.83 701.85 712.85 0.0M
2024-06-08 706.60 710.92 703.62 703.86 0.0M
2024-06-07 717.86 721.70 710.84 711.61 0.0M
2024-06-06 722.23 723.13 718.06 719.03 0.0M
2024-06-05 721.89 725.81 715.43 723.25 0.0M
2024-06-04 732.64 732.64 721.11 723.42 0.0M
2024-06-01 721.87 733.47 719.35 732.67 0.0M
2024-05-31 712.18 720.83 711.71 720.62 0.0M
2024-05-30 715.95 715.95 708.14 710.61 0.0M
2024-05-29 721.79 724.60 718.70 720.11 0.0M
2024-05-25 714.90 723.73 714.35 720.96 0.0M
2024-05-24 724.70 724.70 713.52 713.87 0.0M
2024-05-23 730.88 733.32 725.44 726.26 0.0M
2024-05-22 728.37 735.09 728.20 734.96 0.0M
2024-05-21 730.07 730.75 726.79 727.89 0.0M
2024-05-18 729.36 731.12 725.62 729.43 0.0M
2024-05-17 731.85 735.71 728.42 729.35 0.0M
2024-05-16 727.66 734.45 727.66 732.02 0.0M
2024-05-15 722.43 723.94 717.97 721.88 0.0M
2024-05-14 721.97 726.15 718.84 720.39 0.0M
2024-05-11 724.88 726.19 718.53 720.49 0.0M
2024-05-10 709.99 722.12 708.99 721.66 0.0M
2024-05-09 701.56 711.32 700.87 710.87 0.0M
2024-05-08 698.61 704.04 697.49 703.49 0.0M
2024-05-07 694.32 696.38 690.00 695.71 0.0M
2024-05-04 691.60 694.31 686.16 692.58 0.0M
2024-05-03 685.06 687.99 680.59 686.68 0.0M
2024-05-02 674.49 689.15 672.66 683.23 0.0M
2024-05-01 674.99 680.60 670.90 675.50 0.0M
2024-04-30 673.81 680.37 673.81 679.43 0.0M
2024-04-27 677.95 678.47 670.09 670.10 0.0M
2024-04-26 674.82 680.29 668.28 677.71 0.0M
2024-04-25 667.02 677.97 662.91 675.90 0.0M
2024-04-24 667.91 675.82 666.97 671.92 0.0M
2024-04-23 662.14 670.36 658.31 668.65 0.0M
2024-04-20 653.37 663.77 653.36 662.31 0.0M
2024-04-19 650.49 654.62 646.29 652.71 0.0M
2024-04-18 638.45 650.27 638.45 648.73 0.0M
2024-04-17 643.05 643.05 633.38 635.49 0.0M
2024-04-16 652.14 657.09 641.62 644.22 0.0M
2024-04-13 655.50 657.95 647.17 650.14 0.0M
2024-04-12 658.54 660.12 650.66 654.97 0.0M
2024-04-11 660.56 660.56 650.64 656.32 0.0M
2024-04-10 666.70 668.84 663.73 667.89 0.0M
2024-04-09 660.20 665.21 659.04 664.21 0.0M
2024-04-06 655.89 661.38 650.44 659.98 0.0M
2024-04-05 662.75 665.87 653.39 657.68 0.0M
2024-04-04 661.75 663.29 656.81 658.99 0.0M
2024-04-03 660.51 665.47 659.46 661.74 0.0M
2024-04-02 665.10 665.10 656.54 660.63 0.0M
2024-03-29 659.99 665.75 658.45 664.91 0.0M
2024-03-28 643.71 659.94 643.71 659.92 0.0M
2024-03-27 650.25 652.43 641.94 642.25 0.0M
2024-03-26 647.39 650.09 645.85 649.64 0.0M
2024-03-23 648.04 650.86 645.93 646.67 0.0M
2024-03-22 648.12 652.91 645.64 645.73 0.0M
2024-03-21 645.35 650.21 643.30 647.08 0.0M
2024-03-20 641.62 646.87 640.39 646.26 0.0M
2024-03-19 637.20 644.57 634.79 640.37 0.0M
2024-03-16 635.48 640.88 634.11 637.41 0.0M
2024-03-15 640.04 642.75 632.38 636.68 0.0M
2024-03-14 639.80 647.87 639.80 641.88 0.0M
2024-03-13 642.72 642.96 633.95 637.71 0.0M
2024-03-12 641.16 645.49 637.72 644.11 0.0M
2024-03-09 639.93 642.84 635.65 640.83 0.0M
2024-03-08 640.18 641.48 638.37 639.50 0.0M
2024-03-07 633.62 638.89 632.85 635.64 0.0M
2024-03-06 632.94 643.63 627.07 629.55 0.0M
2024-03-05 620.75 632.37 618.39 631.21 0.0M
2024-03-02 624.29 624.29 613.53 620.99 0.0M
2024-03-01 626.23 630.22 622.37 625.48 0.0M
2024-02-29 622.79 626.19 621.41 625.21 0.0M
2024-02-28 614.37 623.63 613.10 623.33 0.0M
2024-02-27 623.82 623.82 610.70 611.76 0.0M
2024-02-24 621.61 627.75 620.42 624.90 0.0M
2024-02-23 622.69 623.09 615.91 620.52 0.0M
2024-02-22 619.85 626.08 618.49 625.35 0.0M
2024-02-21 617.71 624.22 616.00 616.94 0.0M
2024-02-17 617.21 620.50 611.66 617.78 0.0M
2024-02-16 610.94 619.22 610.94 618.80 0.0M
2024-02-15 606.67 610.50 604.63 609.39 0.0M
2024-02-14 614.88 615.42 597.64 606.11 0.0M
2024-02-13 609.37 616.90 608.04 616.53 0.0M
2024-02-10 605.67 609.86 604.39 609.56 0.0M
2024-02-09 609.99 609.99 601.90 606.99 0.0M
2024-02-08 614.40 614.88 608.86 612.07 0.0M
2024-02-07 609.04 613.63 607.21 611.73 0.0M
2024-02-06 619.43 619.43 609.39 609.84 0.0M
2024-02-03 630.22 630.22 618.33 622.49 0.0M
2024-02-02 620.92 634.05 617.13 633.94 0.0M
2024-02-01 627.62 631.44 618.89 622.20 0.0M
2024-01-31 623.16 627.52 618.49 623.99 0.0M
2024-01-30 620.41 626.36 616.93 624.24 0.0M
2024-01-27 619.68 622.33 618.11 620.28 0.0M
2024-01-26 615.18 618.33 609.78 618.26 0.0M
2024-01-25 619.70 620.97 606.46 607.39 0.0M
2024-01-24 614.52 617.56 612.13 615.89 0.0M
2024-01-23 617.61 622.06 611.99 614.48 0.0M
2024-01-20 619.00 620.20 613.85 617.65 0.0M
2024-01-19 622.05 622.53 615.14 618.43 0.0M
2024-01-18 630.87 636.51 620.55 625.02 0.0M
2024-01-17 639.82 639.99 633.06 634.67 0.0M
2024-01-13 641.42 643.83 639.00 641.40 0.0M
2024-01-12 651.19 651.19 635.88 637.65 0.0M
2024-01-11 653.20 656.07 650.82 652.97 0.0M
2024-01-10 655.42 655.87 651.93 653.38 0.0M
2024-01-09 652.54 658.64 650.47 658.37 0.0M
2024-01-06 650.26 656.71 647.59 653.64 0.0M
2024-01-05 653.98 657.44 650.53 651.13 0.0M
2024-01-04 651.13 654.42 646.28 653.28 0.0M
2024-01-03 640.66 652.27 637.82 650.72 0.0M