Hefei Meiya Optoelectronic Technology Inc (002690)

002690
🏛️ 중국 →
20.26
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.62 24.40 23.57 23.90 2.7M
2022-12-29 24.18 24.57 23.37 23.42 3.7M
2022-12-28 23.08 24.18 23.06 23.96 4.5M
2022-12-27 22.98 23.20 22.70 22.97 1.2M
2022-12-26 22.90 23.02 22.66 22.98 1.0M
2022-12-23 22.27 23.10 22.27 22.84 1.9M
2022-12-22 22.82 22.82 22.22 22.36 1.0M
2022-12-21 22.80 22.87 22.50 22.68 1.2M
2022-12-20 22.75 22.89 22.55 22.73 1.1M
2022-12-19 23.03 23.30 22.70 22.85 1.9M
2022-12-16 23.80 23.90 22.86 23.00 5.0M
2022-12-15 23.53 24.29 23.42 24.29 2.7M
2022-12-14 23.31 23.75 23.30 23.59 2.1M
2022-12-13 23.77 23.80 23.31 23.41 3.4M
2022-12-12 23.76 23.92 23.61 23.78 2.5M
2022-12-09 23.72 23.93 23.48 23.75 2.3M
2022-12-08 23.64 24.00 23.60 23.73 2.7M
2022-12-07 24.25 24.36 23.93 23.93 2.8M
2022-12-06 24.45 24.66 24.20 24.27 2.8M
2022-12-05 24.53 24.80 24.24 24.41 3.6M
2022-12-02 24.83 24.99 24.42 24.49 3.1M
2022-12-01 24.79 25.12 24.50 24.82 3.5M
2022-11-30 24.96 24.97 24.35 24.40 2.8M
2022-11-29 24.44 25.15 24.30 24.96 2.7M
2022-11-28 24.56 24.61 24.10 24.44 2.2M
2022-11-25 24.98 24.98 24.36 24.72 2.8M
2022-11-24 25.21 25.34 24.84 25.07 2.8M
2022-11-23 25.46 25.62 24.60 25.21 4.1M
2022-11-22 26.43 26.60 25.38 25.74 5.1M
2022-11-21 27.80 27.80 26.02 26.41 9.2M
2022-11-18 25.14 27.50 24.92 27.50 10.6M
2022-11-17 24.48 25.00 24.15 25.00 2.5M
2022-11-16 25.21 25.21 24.38 24.52 4.1M
2022-11-15 24.66 25.60 24.45 25.20 3.8M
2022-11-14 24.33 24.98 24.04 24.73 3.3M
2022-11-11 25.03 25.28 24.20 24.31 3.9M
2022-11-10 24.65 25.20 24.31 24.36 2.8M
2022-11-09 24.69 25.05 24.41 24.94 2.7M
2022-11-08 25.21 25.30 24.55 24.76 3.1M
2022-11-07 25.18 25.61 24.72 25.49 5.2M
2022-11-04 24.31 25.29 24.09 25.18 4.5M
2022-11-03 24.17 24.44 23.76 24.30 2.9M
2022-11-02 23.79 24.56 23.66 24.27 3.9M
2022-11-01 23.91 24.41 23.25 23.80 6.1M
2022-10-31 23.89 24.80 23.63 23.77 3.8M
2022-10-28 24.50 24.75 23.83 24.03 3.3M
2022-10-27 25.11 25.33 24.42 24.61 4.6M
2022-10-26 23.96 25.08 23.60 24.80 3.6M
2022-10-25 23.72 24.00 23.12 23.71 3.6M
2022-10-24 24.77 25.02 23.75 23.98 4.1M
2022-10-21 24.71 25.05 24.24 24.77 2.1M
2022-10-20 24.47 24.99 24.00 24.48 3.2M
2022-10-19 25.11 25.20 24.43 24.60 2.4M
2022-10-18 25.30 25.34 24.77 25.13 2.9M
2022-10-17 24.44 25.48 24.02 25.27 4.6M
2022-10-14 22.88 24.51 22.88 24.39 4.3M
2022-10-13 22.18 23.17 22.10 22.89 2.6M
2022-10-12 21.70 22.43 21.25 22.33 2.9M
2022-10-11 21.78 21.78 21.21 21.61 2.5M
2022-10-10 22.98 22.98 21.71 21.85 3.0M
2022-09-30 23.51 23.87 22.83 22.88 3.2M
2022-09-29 23.81 24.20 23.45 23.75 3.0M
2022-09-28 23.79 24.39 23.61 23.76 4.8M
2022-09-27 23.22 24.05 23.00 23.96 3.3M
2022-09-26 22.90 23.10 22.37 22.90 1.9M
2022-09-23 22.85 23.00 22.42 22.75 2.2M
2022-09-22 22.34 23.13 22.20 22.71 2.1M
2022-09-21 23.22 23.22 22.29 22.57 3.3M
2022-09-20 23.42 23.95 23.08 23.22 3.9M
2022-09-19 23.03 23.30 22.32 23.26 3.5M
2022-09-16 23.18 23.70 22.90 22.99 2.8M
2022-09-15 23.73 23.74 22.91 23.06 2.9M
2022-09-14 23.00 23.67 23.00 23.54 2.3M
2022-09-13 22.88 23.80 22.88 23.34 2.9M
2022-09-09 24.02 24.41 23.20 23.30 4.3M
2022-09-08 23.34 23.65 23.11 23.25 2.6M
2022-09-07 23.36 23.45 22.83 23.33 5.2M
2022-09-06 23.73 23.88 22.95 23.33 8.7M
2022-09-05 24.11 24.24 23.54 23.72 3.8M
2022-09-02 24.35 24.80 23.98 24.26 4.2M
2022-09-01 24.13 24.88 23.96 24.36 4.7M
2022-08-31 24.30 24.45 23.86 24.14 3.2M
2022-08-30 24.82 24.90 24.14 24.46 2.2M
2022-08-29 24.25 25.00 24.00 24.70 3.4M
2022-08-26 25.09 25.09 24.21 24.42 3.1M
2022-08-25 25.44 25.48 24.05 25.10 6.3M
2022-08-24 25.81 26.14 25.14 25.20 4.4M
2022-08-23 26.35 26.88 25.70 26.05 5.1M
2022-08-22 26.20 26.70 25.90 26.57 7.0M
2022-08-19 25.58 26.88 25.40 26.35 10.5M
2022-08-18 24.50 26.32 24.20 25.97 12.4M
2022-08-17 24.80 24.80 23.83 24.56 13.9M
2022-08-16 22.72 23.43 22.58 22.84 3.4M
2022-08-15 22.31 22.90 22.16 22.76 3.5M
2022-08-12 22.57 22.64 22.20 22.39 3.1M
2022-08-11 22.50 22.76 22.10 22.58 3.6M
2022-08-10 21.90 22.46 21.80 22.16 2.6M
2022-08-09 21.80 22.13 21.71 22.05 2.4M
2022-08-08 21.58 21.92 21.31 21.85 2.3M
2022-08-05 20.69 21.65 20.62 21.60 2.9M
2022-08-04 20.70 20.97 20.42 20.70 1.6M
2022-08-03 20.99 21.49 20.66 20.70 2.0M
2022-08-02 21.35 21.42 20.40 20.81 3.6M
2022-08-01 21.86 21.87 21.15 21.66 2.4M
2022-07-29 22.41 22.49 21.61 21.77 2.6M
2022-07-28 21.36 22.50 21.36 22.29 3.9M
2022-07-27 21.16 21.47 21.02 21.42 1.2M
2022-07-26 20.86 21.38 20.50 21.27 1.8M
2022-07-25 21.11 21.49 20.70 20.86 1.7M
2022-07-22 21.57 21.89 20.91 21.10 2.1M
2022-07-21 21.85 22.14 21.55 21.57 1.8M
2022-07-20 21.38 22.08 21.38 21.85 2.0M
2022-07-19 21.54 21.74 21.25 21.35 1.4M
2022-07-18 21.05 21.77 20.70 21.53 2.3M
2022-07-15 21.70 21.98 21.03 21.05 1.5M
2022-07-14 20.97 21.88 20.91 21.71 2.3M
2022-07-13 20.65 21.11 20.58 20.96 1.6M
2022-07-12 21.04 21.30 20.31 20.63 2.9M
2022-07-11 21.55 21.56 21.03 21.19 3.5M
2022-07-08 21.60 21.91 21.50 21.57 1.6M
2022-07-07 21.78 21.86 21.36 21.61 1.9M
2022-07-06 21.83 21.95 21.50 21.67 2.1M
2022-07-05 22.23 22.40 21.51 21.82 2.8M
2022-07-04 21.75 22.26 21.53 22.23 2.9M
2022-07-01 21.71 22.15 21.58 21.72 1.9M
2022-06-30 21.70 22.05 21.40 21.68 3.1M
2022-06-29 21.83 22.44 21.70 21.73 3.5M
2022-06-28 21.39 21.85 21.17 21.83 3.2M
2022-06-27 21.26 21.70 21.16 21.39 2.8M
2022-06-24 21.09 21.19 20.90 21.19 2.4M
2022-06-23 20.72 21.08 20.45 21.00 2.6M
2022-06-22 21.41 21.56 20.65 20.65 3.3M
2022-06-21 21.01 21.74 20.87 21.37 3.6M
2022-06-20 21.48 21.50 20.98 21.12 3.8M
2022-06-17 20.64 21.38 20.62 21.31 4.3M
2022-06-16 20.63 21.01 20.59 20.64 3.5M
2022-06-15 19.65 21.12 19.65 20.62 5.6M
2022-06-14 19.24 19.89 18.90 19.82 5.3M
2022-06-13 19.20 19.54 19.01 19.30 3.3M
2022-06-10 18.92 19.39 18.90 19.29 3.1M
2022-06-09 19.42 19.59 18.89 19.07 2.8M
2022-06-08 19.49 20.16 19.28 19.63 3.7M
2022-06-07 19.55 19.65 19.00 19.50 3.2M
2022-06-06 19.17 19.79 19.10 19.55 3.5M
2022-06-02 19.30 19.40 18.88 19.24 3.7M
2022-06-01 18.90 19.85 18.72 19.17 6.3M
2022-05-31 18.32 19.15 17.93 18.73 9.3M
2022-05-30 17.95 18.34 17.70 18.20 3.0M
2022-05-27 18.50 18.50 17.81 17.92 3.1M
2022-05-26 18.29 18.63 17.85 18.33 2.6M
2022-05-25 17.64 18.26 17.62 18.20 3.3M
2022-05-24 18.47 18.51 17.64 17.64 3.4M
2022-05-23 18.42 18.45 17.98 18.42 3.3M
2022-05-20 18.50 18.65 18.12 18.32 3.0M
2022-05-19 17.86 18.24 17.86 18.21 1.9M
2022-05-18 18.45 18.46 18.05 18.09 2.3M
2022-05-17 18.38 18.43 17.93 18.33 3.5M
2022-05-16 17.90 18.70 17.80 18.41 5.4M
2022-05-13 18.02 18.42 17.87 17.89 3.8M
2022-05-12 19.01 19.01 18.48 18.63 3.3M
2022-05-11 18.49 19.25 18.24 18.89 5.0M
2022-05-10 18.23 18.58 18.04 18.42 5.2M
2022-05-09 18.12 18.78 17.79 18.50 4.5M
2022-05-06 17.56 18.31 17.37 18.15 4.5M
2022-05-05 17.54 17.97 17.34 17.69 3.8M
2022-04-29 16.98 17.51 16.56 17.45 5.5M
2022-04-28 16.74 16.85 16.39 16.64 3.6M
2022-04-27 15.69 16.85 15.62 16.69 5.0M
2022-04-26 16.12 16.45 15.73 15.73 4.5M
2022-04-25 17.15 17.15 16.06 16.06 4.2M
2022-04-22 16.94 17.44 16.86 17.22 4.0M
2022-04-21 17.60 17.85 17.00 17.08 3.8M
2022-04-20 18.08 18.15 17.67 17.74 2.9M
2022-04-19 18.10 18.43 17.89 17.98 3.6M
2022-04-18 18.14 18.44 17.85 18.14 2.5M
2022-04-15 18.40 18.40 17.92 18.14 2.8M
2022-04-14 18.08 18.58 18.02 18.41 3.1M
2022-04-13 18.49 18.59 17.82 17.95 4.4M
2022-04-12 18.01 18.85 17.85 18.85 3.6M
2022-04-11 18.86 18.97 18.01 18.16 4.4M
2022-04-08 19.61 19.67 18.95 19.04 5.1M
2022-04-07 19.92 20.07 19.51 19.51 3.9M
2022-04-06 20.30 20.33 19.69 19.83 6.0M
2022-04-01 20.62 20.62 19.95 20.27 5.9M
2022-03-31 21.55 21.72 20.52 20.59 6.5M
2022-03-30 20.95 21.45 20.92 21.43 2.2M
2022-03-29 21.31 21.38 20.78 20.87 2.0M
2022-03-28 21.25 21.73 20.88 21.23 2.4M
2022-03-25 21.76 22.06 21.38 21.42 2.4M
2022-03-24 22.18 22.34 21.79 21.91 2.8M
2022-03-23 22.31 22.60 22.08 22.18 2.2M
2022-03-22 22.56 22.56 22.07 22.23 2.1M
2022-03-21 22.93 23.10 22.27 22.45 3.1M
2022-03-18 22.69 23.06 22.49 22.93 1.9M
2022-03-17 21.80 23.19 21.79 22.68 4.1M
2022-03-16 21.85 21.86 20.50 21.58 4.9M
2022-03-15 22.98 22.98 21.47 21.49 3.6M
2022-03-14 23.51 23.61 22.74 22.78 2.9M
2022-03-11 23.42 23.84 22.76 23.64 3.5M
2022-03-10 24.06 24.53 23.47 23.67 3.8M
2022-03-09 24.96 25.38 23.10 23.72 3.3M
2022-03-08 26.00 26.18 24.96 24.96 2.8M
2022-03-07 26.77 27.10 26.11 26.19 1.9M
2022-03-04 27.31 27.42 26.78 26.92 1.2M
2022-03-03 27.64 27.81 27.15 27.31 1.3M
2022-03-02 27.34 27.66 26.77 27.60 1.2M
2022-03-01 27.75 28.15 27.41 27.42 2.1M
2022-02-28 27.85 27.85 27.45 27.75 1.2M
2022-02-25 27.58 28.35 27.44 27.72 2.0M
2022-02-24 27.89 28.03 27.27 27.28 2.0M
2022-02-23 27.58 28.04 27.38 27.89 1.2M
2022-02-22 27.61 27.61 27.23 27.55 1.1M
2022-02-21 27.99 28.14 27.79 27.82 1.2M
2022-02-18 27.84 28.04 27.55 28.01 1.1M
2022-02-17 27.96 28.04 27.59 27.85 1.4M
2022-02-16 27.92 28.01 27.54 27.92 1.2M
2022-02-15 27.61 27.92 27.32 27.86 1.4M
2022-02-14 27.50 27.83 27.02 27.66 2.3M
2022-02-11 27.63 27.84 27.36 27.68 2.3M
2022-02-10 27.32 27.97 27.22 27.81 2.6M
2022-02-09 27.83 28.01 27.23 27.42 2.7M
2022-02-08 27.60 27.77 27.08 27.69 2.7M
2022-02-07 26.55 27.85 25.92 27.33 4.4M
2022-01-28 26.90 26.90 25.78 25.78 2.5M
2022-01-27 26.79 27.10 26.48 26.56 2.0M
2022-01-26 26.81 27.04 26.22 26.75 2.6M
2022-01-25 26.38 26.86 26.11 26.73 3.1M
2022-01-24 28.12 28.47 26.02 26.32 5.5M
2022-01-21 28.70 28.85 28.18 28.41 2.6M
2022-01-20 29.22 29.34 28.72 28.87 1.7M
2022-01-19 29.35 29.53 29.00 29.26 1.7M
2022-01-18 29.35 29.72 29.08 29.35 2.2M
2022-01-17 29.74 30.08 29.15 29.33 4.0M
2022-01-14 29.54 29.98 29.14 29.77 3.1M
2022-01-13 29.37 30.09 29.33 29.74 4.8M
2022-01-12 28.84 29.48 28.48 29.32 3.3M
2022-01-11 28.38 29.15 28.38 28.69 3.5M
2022-01-10 28.52 28.72 28.16 28.35 2.4M
2022-01-07 28.33 28.60 28.22 28.41 1.8M
2022-01-06 28.75 28.75 28.20 28.38 2.4M
2022-01-05 29.29 29.35 28.73 28.75 2.6M
2022-01-04 28.85 29.44 28.67 29.27 4.3M