Dongguan Mentech Optical

002902
🏛️ 중국 →
24.07
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 13.90 14.06 13.75 13.81 4.1M
2021-12-30 13.53 14.07 13.53 13.84 5.6M
2021-12-29 13.71 13.74 13.40 13.57 4.6M
2021-12-28 13.64 13.86 13.54 13.70 4.2M
2021-12-27 14.00 14.00 13.54 13.58 6.9M
2021-12-24 14.56 14.88 13.97 14.03 6.2M
2021-12-23 14.88 14.98 14.53 14.55 4.2M
2021-12-22 14.84 15.08 14.71 14.97 5.5M
2021-12-21 14.34 14.82 14.32 14.75 5.9M
2021-12-20 14.88 14.95 14.31 14.35 6.4M
2021-12-17 14.80 14.98 14.60 14.94 5.4M
2021-12-16 15.16 15.18 14.79 14.82 6.1M
2021-12-15 15.05 15.32 14.94 15.15 6.3M
2021-12-14 14.92 15.17 14.74 15.11 5.8M
2021-12-13 15.06 15.15 14.82 14.93 6.8M
2021-12-10 15.30 15.42 14.94 15.06 8.6M
2021-12-09 15.45 15.94 15.26 15.42 8.8M
2021-12-08 15.43 15.95 15.13 15.48 9.8M
2021-12-07 15.97 16.05 15.07 15.25 11.5M
2021-12-06 15.91 16.35 15.60 15.91 14.8M
2021-12-03 16.03 16.10 15.48 15.85 14.6M
2021-12-02 16.41 16.62 15.72 16.03 32.0M
2021-12-01 14.00 15.69 14.00 15.69 16.4M
2021-11-30 14.24 14.67 14.15 14.26 10.3M
2021-11-29 14.00 14.23 13.81 14.10 10.5M
2021-11-26 15.06 15.25 14.08 14.20 22.7M
2021-11-25 16.00 16.16 15.28 15.35 21.7M
2021-11-24 14.66 16.19 14.54 16.19 10.8M
2021-11-23 14.64 15.27 14.56 14.72 6.0M
2021-11-22 14.77 14.85 14.51 14.63 5.2M
2021-11-19 14.76 14.96 14.48 14.77 5.9M
2021-11-18 15.29 15.34 14.75 14.80 6.4M
2021-11-17 14.51 15.30 14.51 15.18 8.3M
2021-11-16 14.80 15.38 14.52 14.67 7.8M
2021-11-15 14.85 15.06 14.65 14.88 7.3M
2021-11-12 14.92 15.02 14.70 14.81 7.7M
2021-11-11 14.28 15.19 14.28 14.99 13.2M
2021-11-10 14.11 14.44 14.08 14.28 5.3M
2021-11-09 14.52 14.52 14.16 14.25 6.1M
2021-11-08 14.47 14.56 14.20 14.42 7.4M
2021-11-05 14.01 14.56 13.86 14.46 14.1M
2021-11-04 14.18 14.53 13.59 14.10 16.4M
2021-11-03 14.12 14.44 14.03 14.20 6.2M
2021-11-02 13.89 14.52 13.89 14.13 10.8M
2021-11-01 13.08 14.05 12.95 13.96 9.1M
2021-10-29 13.06 13.20 12.94 13.10 4.9M
2021-10-28 13.16 13.34 12.60 13.06 5.7M
2021-10-27 13.21 13.28 13.03 13.18 3.4M
2021-10-26 13.20 13.50 12.96 13.15 4.7M
2021-10-25 13.58 13.63 13.03 13.06 5.4M
2021-10-22 13.96 13.96 13.34 13.77 4.5M
2021-10-21 14.00 14.11 13.76 13.82 5.0M
2021-10-20 14.08 14.24 13.90 14.00 4.9M
2021-10-19 14.04 14.19 13.94 14.04 4.1M
2021-10-18 13.85 14.08 13.83 14.03 5.5M
2021-10-15 13.98 14.35 13.85 13.89 8.3M
2021-10-14 13.60 14.02 13.58 13.94 6.1M
2021-10-13 13.50 13.78 13.39 13.70 5.3M
2021-10-12 13.50 13.65 13.36 13.54 4.1M
2021-10-11 13.12 13.65 12.98 13.59 7.0M
2021-10-08 12.67 13.22 12.67 13.20 4.9M
2021-09-30 12.55 12.80 12.48 12.63 3.0M
2021-09-29 12.72 12.99 12.40 12.42 2.8M
2021-09-28 12.76 12.97 12.56 12.85 2.5M
2021-09-27 13.18 13.36 12.71 12.84 4.5M
2021-09-24 13.62 13.69 12.86 12.96 8.3M
2021-09-23 13.67 14.00 13.64 13.69 6.5M
2021-09-22 13.56 13.85 13.40 13.67 4.1M
2021-09-17 13.64 14.35 13.54 13.86 6.3M
2021-09-16 13.81 14.10 13.52 13.71 6.4M
2021-09-15 13.91 13.97 13.70 13.81 7.0M
2021-09-14 13.42 14.55 13.38 14.11 14.8M
2021-09-13 13.42 13.51 13.31 13.36 3.2M
2021-09-10 13.65 13.74 13.47 13.49 3.5M
2021-09-09 13.76 13.82 13.57 13.61 4.0M
2021-09-08 13.79 13.87 13.70 13.83 5.0M
2021-09-07 13.90 14.03 13.68 13.80 8.2M
2021-09-06 13.06 13.94 13.03 13.82 10.4M
2021-09-03 12.77 13.25 12.76 13.08 5.4M
2021-09-02 12.62 12.87 12.62 12.81 3.8M
2021-09-01 12.69 12.84 12.53 12.73 3.7M
2021-08-31 12.84 13.07 12.53 12.69 4.7M
2021-08-30 13.25 13.37 12.86 12.90 5.5M
2021-08-27 13.16 13.39 12.90 13.38 5.9M
2021-08-26 13.54 13.58 13.14 13.16 5.0M
2021-08-25 13.78 13.78 13.38 13.47 6.6M
2021-08-24 13.98 14.09 13.61 13.85 6.5M
2021-08-23 13.69 13.99 13.57 13.98 5.5M
2021-08-20 13.55 13.85 13.35 13.70 5.9M
2021-08-19 13.40 13.87 13.35 13.60 6.4M
2021-08-18 13.12 13.55 13.05 13.54 7.0M
2021-08-17 13.88 13.97 13.11 13.20 8.3M
2021-08-16 13.83 14.18 13.75 13.97 6.1M
2021-08-13 14.22 14.36 13.81 13.98 10.7M
2021-08-12 14.36 14.71 14.31 14.38 9.1M
2021-08-11 14.64 14.74 14.16 14.48 9.7M
2021-08-10 14.67 14.85 14.44 14.63 9.9M
2021-08-09 14.52 14.88 14.35 14.67 9.5M
2021-08-06 14.54 14.85 14.09 14.72 15.0M
2021-08-05 14.86 14.86 14.33 14.58 10.9M
2021-08-04 14.31 14.90 14.30 14.89 14.4M
2021-08-03 15.04 15.12 14.09 14.67 19.6M
2021-08-02 14.37 15.31 14.37 15.30 27.1M
2021-07-30 15.13 15.88 15.12 15.12 40.5M
2021-07-29 17.17 17.17 16.28 16.80 54.5M
2021-07-28 14.75 15.61 14.61 15.61 9.8M
2021-07-27 12.90 14.19 12.85 14.19 13.8M
2021-07-26 13.00 13.39 12.68 12.90 5.7M
2021-07-23 13.38 13.54 13.11 13.20 8.0M
2021-07-22 13.92 13.92 13.35 13.38 10.3M
2021-07-21 13.71 14.03 13.61 13.92 7.8M
2021-07-20 13.87 13.99 13.53 13.64 5.9M
2021-07-19 13.62 14.22 13.28 13.88 9.0M
2021-07-16 14.04 14.68 13.81 13.81 11.8M
2021-07-15 13.66 14.45 13.20 14.18 16.7M
2021-07-14 13.71 13.98 13.40 13.45 9.7M
2021-07-13 13.54 14.26 13.21 13.95 18.8M
2021-07-12 12.37 13.54 12.37 13.54 9.4M
2021-07-09 12.50 12.77 12.26 12.31 4.4M
2021-07-08 13.08 13.13 12.63 12.64 5.0M
2021-07-07 12.57 13.30 12.26 12.94 7.6M
2021-07-06 12.64 12.79 12.43 12.67 3.6M
2021-07-05 12.15 12.67 12.11 12.64 4.7M
2021-07-02 12.02 12.34 11.95 12.15 2.9M
2021-07-01 12.58 12.88 12.00 12.10 5.2M
2021-06-30 12.37 12.94 12.37 12.69 5.8M
2021-06-29 12.64 12.74 12.30 12.36 4.9M
2021-06-28 12.90 12.99 12.10 12.78 7.3M
2021-06-25 13.28 13.45 12.81 12.98 6.1M
2021-06-24 13.64 13.85 13.20 13.20 8.1M
2021-06-23 13.02 13.60 12.84 13.53 9.9M
2021-06-22 13.35 13.60 13.02 13.12 6.5M
2021-06-21 13.05 13.45 12.72 13.42 7.8M
2021-06-18 13.65 13.65 13.04 13.15 8.9M
2021-06-17 13.42 14.37 13.12 13.66 12.8M
2021-06-16 13.03 13.78 12.86 13.59 12.4M
2021-06-15 13.03 13.32 12.80 13.20 9.4M
2021-06-11 13.78 13.78 12.80 13.03 15.4M
2021-06-10 13.61 14.03 13.29 13.82 15.8M
2021-06-09 13.55 14.65 13.28 14.06 27.6M
2021-06-08 12.16 13.82 12.16 13.82 23.1M
2021-06-07 12.90 13.53 12.50 12.56 23.7M
2021-06-04 11.09 12.30 11.03 12.30 11.0M
2021-06-03 11.18 11.51 11.14 11.18 5.4M
2021-06-02 11.19 11.49 11.12 11.27 3.6M
2021-06-01 11.33 11.39 11.08 11.24 4.8M
2021-05-31 11.05 11.48 11.05 11.44 6.7M
2021-05-28 11.06 11.68 10.96 11.18 8.6M
2021-05-27 10.69 11.16 10.67 11.11 5.3M
2021-05-26 10.66 10.89 10.55 10.74 3.4M
2021-05-25 10.56 10.64 10.50 10.58 2.4M
2021-05-24 10.38 10.59 10.37 10.56 2.7M
2021-05-21 10.22 10.60 10.10 10.35 2.5M
2021-05-20 10.44 10.44 10.20 10.21 2.2M
2021-05-19 10.35 10.48 10.29 10.37 2.1M
2021-05-18 10.35 10.37 10.22 10.35 1.6M
2021-05-17 10.52 10.60 10.25 10.35 2.4M
2021-05-14 10.35 10.55 10.35 10.52 2.7M
2021-05-13 10.37 10.56 10.18 10.37 2.3M
2021-05-12 10.45 10.50 10.31 10.46 1.5M
2021-05-11 10.30 10.47 10.28 10.42 1.8M
2021-05-10 10.23 10.39 10.19 10.29 1.8M
2021-05-07 10.25 10.38 10.19 10.23 1.5M
2021-05-06 10.23 10.36 10.17 10.25 1.3M
2021-04-30 10.54 10.59 10.15 10.23 2.3M
2021-04-29 10.54 10.66 10.47 10.47 1.8M
2021-04-28 10.71 10.83 10.48 10.50 1.9M
2021-04-27 10.93 10.93 10.60 10.77 1.8M
2021-04-26 10.92 11.08 10.75 10.93 1.4M
2021-04-23 11.10 11.11 10.80 10.90 1.9M
2021-04-22 10.94 11.33 10.93 11.15 2.8M
2021-04-21 11.04 11.17 10.91 10.93 1.6M
2021-04-20 11.16 11.24 11.03 11.03 2.0M
2021-04-19 10.91 11.16 10.91 11.11 3.3M
2021-04-16 10.50 10.93 10.50 10.91 3.2M
2021-04-15 10.40 10.61 10.40 10.50 2.0M
2021-04-14 10.51 10.58 10.34 10.54 1.8M
2021-04-13 10.82 10.82 10.44 10.45 2.1M
2021-04-12 10.96 10.96 10.65 10.88 1.5M
2021-04-09 10.97 11.03 10.80 11.00 1.9M
2021-04-08 11.11 11.11 10.90 10.98 1.7M
2021-04-07 11.01 11.13 11.00 11.04 1.6M
2021-04-06 10.88 11.13 10.82 11.06 2.2M
2021-04-02 10.60 10.93 10.56 10.81 1.9M
2021-04-01 10.53 10.75 10.53 10.61 1.8M
2021-03-31 10.47 10.64 10.45 10.55 1.5M
2021-03-30 10.89 10.89 10.50 10.51 2.2M
2021-03-29 11.02 11.06 10.84 10.89 1.6M
2021-03-26 11.12 11.16 10.94 11.05 2.1M
2021-03-25 11.61 11.61 11.00 11.10 3.9M
2021-03-24 11.46 11.69 11.05 11.58 3.0M
2021-03-23 11.51 11.57 11.24 11.38 2.3M
2021-03-22 11.29 11.61 11.22 11.48 3.0M
2021-03-19 11.08 11.35 11.03 11.19 1.9M
2021-03-18 11.35 11.52 11.18 11.18 2.2M
2021-03-17 11.25 11.34 11.12 11.25 2.5M
2021-03-16 10.78 11.16 10.77 11.08 3.0M
2021-03-15 11.09 11.09 10.67 10.81 3.5M
2021-03-12 11.24 11.24 11.00 11.21 1.6M
2021-03-11 11.02 11.27 10.91 11.20 1.6M
2021-03-10 11.59 11.65 11.00 11.11 1.8M
2021-03-09 11.99 12.00 10.73 11.49 2.5M
2021-03-08 12.07 12.27 11.79 11.92 2.6M
2021-03-05 11.63 12.35 11.62 12.02 4.0M
2021-03-04 11.69 11.85 11.55 11.61 1.9M
2021-03-03 11.79 11.88 11.63 11.76 1.5M
2021-03-02 11.86 11.96 11.55 11.72 1.6M
2021-03-01 11.81 11.99 11.79 11.84 2.1M
2021-02-26 11.33 12.09 11.33 11.80 2.6M
2021-02-25 11.95 12.00 11.50 11.51 1.6M
2021-02-24 11.62 11.84 11.50 11.77 1.9M
2021-02-23 11.78 11.84 11.34 11.66 2.3M
2021-02-22 11.36 12.11 11.36 11.62 3.8M
2021-02-19 10.71 11.34 10.71 11.33 2.7M
2021-02-18 10.46 10.94 10.46 10.82 2.3M
2021-02-10 10.27 10.55 10.25 10.36 1.2M
2021-02-09 10.27 10.38 10.10 10.29 1.6M
2021-02-08 10.19 10.58 10.07 10.18 2.1M
2021-02-05 10.43 10.84 10.13 10.14 1.6M
2021-02-04 10.68 10.82 10.22 10.39 1.9M
2021-02-03 11.20 11.20 10.66 10.68 1.5M
2021-02-02 11.20 11.39 10.90 11.11 1.3M
2021-02-01 11.35 11.57 11.12 11.21 1.2M
2021-01-29 11.70 11.83 11.25 11.36 1.7M
2021-01-28 11.60 11.95 11.50 11.70 1.3M
2021-01-27 12.00 12.11 11.70 11.75 1.6M
2021-01-26 12.02 12.27 11.81 11.97 1.7M
2021-01-25 12.36 12.36 11.84 11.85 2.3M
2021-01-22 12.65 12.78 12.33 12.36 1.8M
2021-01-21 12.66 12.94 12.63 12.66 2.1M
2021-01-20 12.81 12.90 12.59 12.71 1.7M
2021-01-19 12.41 12.97 12.41 12.80 3.2M
2021-01-18 12.33 12.60 12.30 12.49 2.3M
2021-01-15 11.88 12.60 11.88 12.32 3.5M
2021-01-14 11.76 12.08 11.51 11.90 2.6M
2021-01-13 12.19 12.19 11.71 11.76 2.1M
2021-01-12 12.10 12.43 11.92 12.20 1.7M
2021-01-11 12.44 12.70 12.04 12.09 2.5M
2021-01-08 12.27 12.80 12.15 12.51 2.3M
2021-01-07 12.70 12.83 12.15 12.35 2.7M
2021-01-06 13.30 13.30 12.80 12.84 2.9M
2021-01-05 13.19 13.76 13.10 13.33 4.2M
2021-01-04 12.99 13.32 12.94 13.27 2.7M