Shenzhen Minglida Precision Technology Co Ltd (301268)

688306
🏛️ 중국 →
12.84
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
2023-12-29 5.43 5.57 5.38 5.57 5.7M
2023-12-28 5.34 5.45 5.26 5.44 4.7M
2023-12-27 5.25 5.33 5.24 5.31 3.5M
2023-12-26 5.37 5.37 5.24 5.24 4.6M
2023-12-25 5.39 5.40 5.30 5.39 3.4M
2023-12-22 5.52 5.54 5.35 5.36 6.3M
2023-12-21 5.42 5.52 5.35 5.50 6.0M
2023-12-20 5.50 5.61 5.44 5.46 5.0M
2023-12-19 5.47 5.49 5.39 5.47 5.8M
2023-12-18 5.55 5.62 5.45 5.45 5.6M
2023-12-15 5.60 5.64 5.51 5.58 6.2M
2023-12-14 5.65 5.71 5.57 5.60 9.3M
2023-12-13 5.52 5.84 5.44 5.67 15.3M
2023-12-12 5.57 5.57 5.50 5.52 6.1M
2023-12-11 5.44 5.61 5.38 5.57 11.0M
2023-12-08 5.54 5.56 5.42 5.43 8.7M
2023-12-07 5.59 5.61 5.49 5.50 7.8M
2023-12-06 5.63 5.66 5.56 5.59 6.0M
2023-12-05 5.70 5.71 5.59 5.59 7.5M
2023-12-04 5.77 5.80 5.70 5.72 7.9M
2023-12-01 5.77 5.81 5.67 5.77 8.5M
2023-11-30 5.88 5.91 5.67 5.78 13.4M
2023-11-29 5.98 6.01 5.85 5.88 9.7M
2023-11-28 5.88 6.05 5.77 5.98 19.3M
2023-11-27 5.58 5.88 5.58 5.86 14.5M
2023-11-24 5.75 5.76 5.59 5.60 7.2M
2023-11-23 5.56 5.77 5.56 5.73 10.2M
2023-11-22 5.70 5.72 5.59 5.60 7.5M
2023-11-21 5.85 5.85 5.65 5.66 9.8M
2023-11-20 5.62 5.92 5.61 5.81 16.6M
2023-11-17 5.55 5.62 5.51 5.61 7.3M
2023-11-16 5.67 5.74 5.58 5.59 11.4M
2023-11-15 5.52 5.60 5.45 5.59 10.9M
2023-11-14 5.49 5.50 5.43 5.46 6.3M
2023-11-13 5.48 5.50 5.42 5.46 5.6M
2023-11-10 5.37 5.48 5.32 5.45 8.3M
2023-11-09 5.39 5.45 5.33 5.36 7.3M
2023-11-08 5.44 5.47 5.37 5.42 7.0M
2023-11-07 5.40 5.48 5.34 5.45 9.2M
2023-11-06 5.31 5.44 5.31 5.40 10.6M
2023-11-03 5.17 5.34 5.11 5.29 16.5M
2023-11-02 5.06 5.17 5.02 5.03 5.5M
2023-11-01 5.04 5.08 4.98 5.07 7.9M
2023-10-31 5.25 5.26 4.97 5.05 18.7M
2023-10-30 5.24 5.37 5.23 5.36 6.0M
2023-10-27 5.16 5.28 5.10 5.26 5.9M
2023-10-26 5.14 5.17 5.05 5.16 4.4M
2023-10-25 5.06 5.18 5.06 5.18 5.5M
2023-10-24 4.95 5.06 4.90 5.02 4.2M
2023-10-23 5.06 5.08 4.88 4.90 6.0M
2023-10-20 5.06 5.21 5.05 5.06 5.2M
2023-10-19 5.08 5.20 5.07 5.08 4.6M
2023-10-18 5.19 5.20 5.08 5.10 7.1M
2023-10-17 5.38 5.45 5.18 5.20 10.5M
2023-10-16 5.42 5.47 5.30 5.37 17.9M
2023-10-13 5.33 5.49 5.25 5.46 9.6M
2023-10-12 5.30 5.36 5.25 5.35 4.4M
2023-10-11 5.34 5.35 5.25 5.28 3.7M
2023-10-10 5.37 5.39 5.25 5.34 6.0M
2023-10-09 5.37 5.46 5.31 5.33 4.8M
2023-09-28 5.39 5.40 5.33 5.37 4.4M
2023-09-27 5.38 5.40 5.33 5.36 5.4M
2023-09-26 5.31 5.42 5.23 5.33 5.6M
2023-09-25 5.29 5.38 5.27 5.28 6.2M
2023-09-22 5.17 5.30 5.12 5.30 6.5M
2023-09-21 5.16 5.23 5.16 5.17 3.4M
2023-09-20 5.23 5.27 5.17 5.18 4.3M
2023-09-19 5.32 5.32 5.20 5.22 4.0M
2023-09-18 5.24 5.34 5.17 5.30 6.3M
2023-09-15 5.25 5.32 5.21 5.22 4.4M
2023-09-14 5.28 5.29 5.18 5.22 4.2M
2023-09-13 5.33 5.36 5.22 5.26 4.7M
2023-09-12 5.38 5.41 5.32 5.34 4.6M
2023-09-11 5.32 5.37 5.23 5.33 6.1M
2023-09-08 5.26 5.34 5.26 5.30 3.6M
2023-09-07 5.41 5.42 5.27 5.29 5.6M
2023-09-06 5.43 5.46 5.39 5.43 4.2M
2023-09-05 5.50 5.53 5.42 5.44 6.4M
2023-09-04 5.58 5.58 5.44 5.49 7.3M
2023-09-01 5.57 5.58 5.45 5.50 6.2M
2023-08-31 5.55 5.56 5.48 5.52 8.9M
2023-08-30 5.48 5.59 5.44 5.53 16.3M
2023-08-29 5.09 5.50 5.07 5.43 18.4M
2023-08-28 5.33 5.37 5.06 5.09 7.2M
2023-08-25 5.07 5.24 5.02 5.04 7.9M
2023-08-24 5.04 5.12 4.99 5.02 3.9M
2023-08-23 5.06 5.12 5.02 5.03 3.7M
2023-08-22 5.17 5.19 4.99 5.10 6.5M
2023-08-21 5.18 5.29 5.16 5.17 8.7M
2023-08-18 5.60 5.70 5.15 5.15 18.5M
2023-08-17 4.94 5.12 4.92 5.11 4.6M
2023-08-16 5.00 5.02 4.95 4.95 2.8M
2023-08-15 5.07 5.07 4.98 5.01 2.7M
2023-08-14 4.98 5.06 4.97 5.05 2.5M
2023-08-11 5.10 5.13 5.02 5.02 3.3M
2023-08-10 5.11 5.14 5.08 5.11 2.9M
2023-08-09 5.22 5.23 5.10 5.11 6.1M
2023-08-08 5.27 5.32 5.22 5.24 3.3M
2023-08-07 5.36 5.36 5.24 5.28 4.5M
2023-08-04 5.33 5.40 5.30 5.36 5.4M
2023-08-03 5.40 5.41 5.28 5.31 6.3M
2023-08-02 5.40 5.45 5.35 5.40 6.0M
2023-08-01 5.36 5.38 5.30 5.36 4.4M
2023-07-31 5.29 5.40 5.29 5.37 5.4M
2023-07-28 5.25 5.33 5.23 5.32 7.0M
2023-07-27 5.32 5.49 5.28 5.28 7.0M
2023-07-26 5.35 5.42 5.28 5.30 6.8M
2023-07-25 5.38 5.44 5.34 5.39 7.3M
2023-07-24 5.31 5.40 5.31 5.33 5.4M
2023-07-21 5.50 5.51 5.37 5.37 9.0M
2023-07-20 5.63 5.63 5.46 5.47 11.7M
2023-07-19 5.68 5.72 5.59 5.61 10.4M
2023-07-18 5.76 5.79 5.66 5.69 10.1M
2023-07-17 5.80 5.97 5.66 5.71 20.8M
2023-07-14 5.90 5.93 5.76 5.79 15.7M
2023-07-13 6.13 6.15 5.83 5.87 35.8M
2023-07-12 6.26 6.49 6.02 6.08 49.9M
2023-07-11 5.57 6.50 5.57 6.25 59.3M
2023-07-10 5.49 5.63 5.39 5.57 13.9M
2023-07-07 5.52 5.68 5.45 5.46 9.8M
2023-07-06 5.63 5.63 5.47 5.53 8.0M
2023-07-05 5.69 5.82 5.52 5.54 19.0M
2023-07-04 5.39 5.83 5.33 5.71 29.1M
2023-07-03 5.40 5.50 5.33 5.35 5.1M
2023-06-30 5.36 5.42 5.34 5.39 3.5M
2023-06-29 5.30 5.42 5.27 5.36 5.7M
2023-06-28 5.28 5.34 5.13 5.30 5.8M
2023-06-27 5.23 5.31 5.20 5.26 3.0M
2023-06-26 5.32 5.39 5.21 5.23 5.2M
2023-06-21 5.38 5.57 5.31 5.31 7.2M
2023-06-20 5.34 5.43 5.23 5.38 7.3M
2023-06-19 5.32 5.37 5.29 5.32 5.1M
2023-06-16 5.36 5.40 5.31 5.33 5.7M
2023-06-15 5.27 5.42 5.19 5.35 11.1M
2023-06-14 5.35 5.38 5.21 5.22 8.8M
2023-06-13 5.05 5.42 5.03 5.34 22.6M
2023-06-12 4.95 5.06 4.89 5.03 4.5M
2023-06-09 4.87 4.94 4.86 4.93 3.0M
2023-06-08 4.92 4.92 4.83 4.87 3.4M
2023-06-07 4.99 4.99 4.89 4.90 3.2M
2023-06-06 5.11 5.11 4.91 4.97 5.7M
2023-06-05 5.11 5.15 5.06 5.09 4.4M
2023-06-02 5.13 5.17 5.09 5.10 3.2M
2023-06-01 5.07 5.12 5.07 5.09 2.5M
2023-05-31 5.16 5.17 5.08 5.09 3.6M
2023-05-30 5.13 5.19 5.08 5.13 4.0M
2023-05-29 5.27 5.27 5.15 5.17 5.5M
2023-05-26 5.30 5.30 5.17 5.24 6.4M
2023-05-25 5.16 5.33 5.11 5.27 10.4M
2023-05-24 5.00 5.31 4.99 5.16 12.3M
2023-05-23 5.01 5.12 4.98 5.02 4.3M
2023-05-22 5.06 5.07 5.01 5.03 3.3M
2023-05-19 5.05 5.09 5.02 5.07 4.5M
2023-05-18 4.91 5.12 4.86 5.05 11.6M
2023-05-17 4.77 4.93 4.74 4.89 5.3M
2023-05-16 4.78 4.84 4.74 4.77 2.1M
2023-05-15 4.73 4.79 4.70 4.79 2.6M
2023-05-12 4.75 4.77 4.69 4.70 3.5M
2023-05-11 4.78 4.79 4.72 4.76 1.9M
2023-05-10 4.75 4.82 4.70 4.78 3.3M
2023-05-09 4.85 4.87 4.76 4.77 3.9M
2023-05-08 4.86 4.93 4.82 4.87 3.0M
2023-05-05 4.87 4.87 4.80 4.86 3.2M
2023-05-04 4.75 4.90 4.74 4.88 4.3M
2023-04-28 4.72 4.79 4.69 4.77 4.1M
2023-04-27 4.79 4.81 4.69 4.71 5.2M
2023-04-26 4.74 4.86 4.74 4.84 2.7M
2023-04-25 4.89 4.89 4.70 4.75 4.7M
2023-04-24 4.88 4.92 4.81 4.87 3.4M
2023-04-21 5.00 5.01 4.85 4.85 5.8M
2023-04-20 5.11 5.13 4.96 5.01 5.9M
2023-04-19 5.10 5.15 5.08 5.10 3.2M
2023-04-18 5.23 5.24 5.09 5.10 5.8M
2023-04-17 5.23 5.27 5.21 5.24 3.9M
2023-04-14 5.25 5.26 5.18 5.22 3.2M
2023-04-13 5.29 5.30 5.19 5.21 5.5M
2023-04-12 5.24 5.32 5.22 5.31 4.8M
2023-04-11 5.31 5.33 5.19 5.22 4.6M
2023-04-10 5.37 5.41 5.28 5.30 7.7M
2023-04-07 5.37 5.39 5.29 5.35 6.5M
2023-04-06 5.23 5.40 5.14 5.37 11.8M
2023-04-04 5.27 5.29 5.17 5.17 5.2M
2023-04-03 5.23 5.29 5.22 5.27 4.1M
2023-03-31 5.26 5.26 5.18 5.23 4.5M
2023-03-30 5.30 5.30 5.19 5.24 3.4M
2023-03-29 5.25 5.33 5.23 5.30 5.9M
2023-03-28 5.27 5.33 5.22 5.27 5.2M
2023-03-27 5.25 5.29 5.20 5.25 3.3M
2023-03-24 5.28 5.30 5.21 5.25 4.0M
2023-03-23 5.20 5.30 5.15 5.28 7.1M
2023-03-22 5.09 5.19 5.08 5.18 5.6M
2023-03-21 5.06 5.12 5.03 5.09 3.5M
2023-03-20 4.97 5.11 4.95 5.05 5.1M
2023-03-17 4.98 5.02 4.95 4.97 4.0M
2023-03-16 4.98 5.01 4.93 4.94 3.2M
2023-03-15 4.95 5.05 4.95 5.00 3.6M
2023-03-14 5.03 5.05 4.89 4.95 5.2M
2023-03-13 5.08 5.12 4.96 5.05 8.2M
2023-03-10 5.21 5.24 5.12 5.12 5.4M
2023-03-09 5.21 5.28 5.18 5.25 4.0M
2023-03-08 5.18 5.21 5.15 5.20 3.2M
2023-03-07 5.32 5.36 5.15 5.16 8.0M
2023-03-06 5.37 5.42 5.30 5.34 4.6M
2023-03-03 5.44 5.47 5.33 5.39 7.6M
2023-03-02 5.33 5.63 5.32 5.44 15.9M
2023-03-01 5.29 5.34 5.25 5.33 5.3M
2023-02-28 5.22 5.37 5.18 5.26 8.1M
2023-02-27 5.25 5.31 5.19 5.21 5.6M
2023-02-24 5.40 5.41 5.27 5.30 7.9M
2023-02-23 5.36 5.51 5.35 5.39 9.4M
2023-02-22 5.29 5.34 5.27 5.33 4.3M
2023-02-21 5.31 5.40 5.28 5.32 5.6M
2023-02-20 5.29 5.34 5.22 5.33 7.4M
2023-02-17 5.31 5.41 5.28 5.30 4.9M
2023-02-16 5.49 5.50 5.28 5.31 8.5M
2023-02-15 5.48 5.52 5.43 5.48 5.4M
2023-02-14 5.53 5.54 5.45 5.47 5.8M
2023-02-13 5.53 5.58 5.47 5.51 7.7M
2023-02-10 5.45 5.65 5.45 5.55 11.6M
2023-02-09 5.45 5.51 5.40 5.48 7.2M
2023-02-08 5.48 5.57 5.42 5.45 11.1M
2023-02-07 5.28 5.59 5.24 5.45 16.7M
2023-02-06 5.30 5.36 5.25 5.26 4.4M
2023-02-03 5.32 5.35 5.27 5.32 4.5M
2023-02-02 5.37 5.37 5.32 5.33 4.9M
2023-02-01 5.25 5.36 5.23 5.36 6.2M
2023-01-31 5.19 5.28 5.17 5.25 5.4M
2023-01-30 5.15 5.27 5.15 5.21 6.0M
2023-01-20 5.12 5.16 5.08 5.12 3.8M
2023-01-19 4.98 5.11 4.95 5.08 4.6M
2023-01-18 4.97 5.00 4.95 4.98 2.2M
2023-01-17 4.98 5.01 4.95 4.97 2.3M
2023-01-16 4.88 4.98 4.86 4.96 3.1M
2023-01-13 4.85 4.88 4.82 4.86 1.9M
2023-01-12 4.82 4.89 4.81 4.82 2.2M
2023-01-11 4.93 4.93 4.79 4.81 3.3M
2023-01-10 4.94 4.94 4.88 4.89 2.0M
2023-01-09 4.95 4.97 4.91 4.92 2.3M
2023-01-06 4.91 4.97 4.90 4.91 3.5M
2023-01-05 4.91 4.92 4.86 4.91 2.0M
2023-01-04 4.92 4.94 4.85 4.90 2.5M
2023-01-03 4.75 4.92 4.74 4.90 4.6M