Shenzhen Minglida Precision Technology Co Ltd (301268)

301268
🏛️ 중국 →
22.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22.24 22.29 22.00 22.18 334.7K
09:35 22.18 22.32 22.15 22.29 79.6K
09:40 22.31 22.46 22.22 22.33 201.5K
09:45 22.33 22.49 22.32 22.49 170.3K
09:50 22.47 22.47 22.27 22.28 105.2K
09:55 22.27 22.27 22.15 22.22 79.4K
10:00 22.22 22.24 22.13 22.16 63.5K
10:05 22.17 22.34 22.15 22.31 49.6K
10:10 22.31 22.31 22.25 22.28 31.9K
10:15 22.28 22.33 22.25 22.31 46.7K
10:20 22.31 22.35 22.24 22.31 71.4K
10:25 22.40 22.40 22.32 22.38 53.9K
10:30 22.34 22.34 22.25 22.25 27.1K
10:35 22.25 22.25 22.14 22.19 49.2K
10:40 22.18 22.19 22.15 22.19 67.2K
10:45 22.18 22.25 22.18 22.23 31.6K
10:50 22.21 22.29 22.20 22.21 26.7K
10:55 22.28 22.28 22.20 22.20 35.4K
11:00 22.24 22.31 22.22 22.31 27.7K
11:05 22.29 22.29 22.25 22.27 37.0K
11:10 22.27 22.29 22.22 22.25 26.1K
11:15 22.27 22.28 22.19 22.20 16.6K
11:20 22.19 22.20 22.12 22.14 28.9K
11:25 22.12 22.17 22.11 22.16 24.1K
13:00 22.15 22.32 22.15 22.25 102.2K
13:05 22.23 22.27 22.20 22.25 21.9K
13:10 22.24 22.28 22.22 22.22 18.9K
13:15 22.23 22.24 22.18 22.18 51.7K
13:20 22.19 22.22 22.17 22.17 27.4K
13:25 22.17 22.18 22.15 22.16 43.9K
13:30 22.16 22.16 22.11 22.13 26.8K
13:35 22.13 22.15 22.11 22.12 25.4K
13:40 22.12 22.18 22.10 22.15 71.1K
13:45 22.13 22.20 22.13 22.20 23.5K
13:50 22.18 22.18 22.08 22.09 44.7K
13:55 22.10 22.11 22.00 22.00 61.9K
14:00 22.00 22.08 21.97 22.07 83.3K
14:05 22.06 22.09 22.04 22.07 28.3K
14:10 22.06 22.10 22.04 22.04 24.7K
14:15 22.04 22.08 22.03 22.07 23.1K
14:20 22.06 22.10 22.01 22.02 20.9K
14:25 22.02 22.04 21.98 22.01 60.1K
14:30 22.01 22.05 21.93 21.97 45.2K
14:35 21.96 21.99 21.92 21.95 56.7K
14:40 21.95 22.06 21.93 22.06 40.4K
14:45 22.01 22.10 21.97 21.98 48.6K
14:50 22.00 22.03 21.90 21.92 61.7K
14:55 21.96 21.96 21.88 21.94 58.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 21.90 23.40 21.88 22.91 5.5M
2025-09-26 22.27 22.50 21.88 21.88 2.8M
2025-09-25 22.58 22.83 22.19 22.34 4.0M
2025-09-24 22.29 22.65 22.00 22.65 2.7M
2025-09-23 22.57 23.15 21.80 22.39 3.8M
2025-09-22 22.15 22.83 21.85 22.70 4.7M
2025-09-19 22.20 22.66 22.06 22.11 4.1M
2025-09-18 23.34 23.60 21.91 22.35 7.3M
2025-09-17 23.70 23.84 23.25 23.35 4.2M
2025-09-16 23.22 23.96 22.90 23.83 4.9M
2025-09-15 23.73 24.00 23.16 23.22 3.9M
2025-09-12 24.00 24.22 23.45 23.91 6.0M
2025-09-11 23.67 24.50 23.23 24.06 6.3M
2025-09-10 23.01 24.24 23.01 23.95 6.2M
2025-09-09 23.61 23.69 23.06 23.09 4.3M
2025-09-08 23.42 23.79 23.20 23.71 6.5M
2025-09-05 22.74 23.58 22.56 23.42 7.1M
2025-09-04 22.99 23.71 21.92 22.38 7.1M
2025-09-03 23.56 23.88 22.63 22.71 6.6M
2025-09-02 24.85 25.08 22.86 23.80 11.5M
2025-09-01 24.26 25.45 23.76 25.12 16.0M
2025-08-29 23.81 25.98 23.76 24.26 18.0M
2025-08-28 23.00 24.44 23.00 24.19 16.0M
2025-08-27 21.80 23.45 21.72 22.47 11.2M
2025-08-26 21.66 22.45 21.53 21.75 4.4M
2025-08-25 21.99 22.26 21.63 21.78 4.1M
2025-08-22 21.72 21.98 21.70 21.89 3.5M
2025-08-21 22.10 22.24 21.60 21.71 3.4M
2025-08-20 22.29 22.29 21.55 22.02 4.4M
2025-08-19 22.80 22.98 22.06 22.24 6.0M
2025-08-18 22.25 23.14 21.80 23.02 9.1M
2025-08-15 20.80 22.55 20.76 22.11 8.7M
2025-08-14 21.72 21.84 20.81 20.90 5.8M
2025-08-13 21.70 22.01 21.57 21.76 5.4M
2025-08-12 21.98 22.38 21.53 21.76 7.3M
2025-08-11 22.48 23.23 21.80 22.05 14.2M
2025-08-08 20.63 22.90 20.45 22.52 10.7M
2025-08-07 21.34 21.51 20.67 20.83 5.4M
2025-08-06 21.30 21.73 21.10 21.46 6.4M
2025-08-05 20.66 22.55 20.63 21.50 12.7M
2025-08-04 19.34 20.78 19.17 20.54 6.2M
2025-08-01 19.18 19.55 19.12 19.41 2.3M
2025-07-31 19.18 19.57 19.06 19.18 2.4M
2025-07-30 19.69 19.72 19.07 19.19 2.3M
2025-07-29 19.52 19.78 19.42 19.75 2.4M
2025-07-28 19.50 19.90 19.37 19.52 2.6M
2025-07-25 19.12 19.62 19.02 19.52 2.8M
2025-07-24 19.19 19.34 19.01 19.23 1.8M
2025-07-23 19.18 19.32 18.99 19.07 2.7M
2025-07-22 19.41 19.46 19.12 19.20 2.5M
2025-07-21 19.24 19.49 19.11 19.42 2.7M
2025-07-18 19.17 19.76 19.09 19.20 3.3M
2025-07-17 18.71 19.34 18.61 19.17 2.8M
2025-07-16 18.82 18.98 18.63 18.74 2.1M
2025-07-15 18.86 19.47 18.55 18.86 2.8M
2025-07-14 18.90 19.02 18.73 18.86 1.7M
2025-07-11 18.80 18.93 18.52 18.81 2.1M
2025-07-10 18.95 19.11 18.72 18.77 1.8M
2025-07-09 19.37 19.47 18.90 18.95 2.8M
2025-07-08 18.70 19.42 18.63 19.37 3.4M
2025-07-07 18.82 19.04 18.70 18.76 2.0M
2025-07-04 18.91 19.32 18.67 18.90 4.7M
2025-07-03 18.21 19.38 18.03 18.88 4.9M
2025-07-02 18.18 18.39 18.00 18.29 3.3M
2025-07-01 18.50 18.59 17.94 18.21 3.2M
2025-06-30 18.60 18.74 18.41 18.55 2.7M
2025-06-27 18.66 19.05 18.41 18.50 2.9M
2025-06-26 18.87 19.18 18.59 18.62 3.6M
2025-06-25 19.12 19.18 18.63 18.87 5.2M
2025-06-24 17.82 19.28 17.80 19.14 7.2M
2025-06-23 17.40 17.85 17.20 17.82 2.4M
2025-06-20 17.50 17.95 17.30 17.40 2.3M
2025-06-19 17.56 17.90 17.31 17.50 2.6M
2025-06-18 17.33 17.62 17.11 17.56 1.8M
2025-06-17 17.26 17.56 17.13 17.33 1.9M
2025-06-16 16.80 17.20 16.80 17.15 1.4M
2025-06-13 17.20 17.26 16.80 16.84 1.8M
2025-06-12 17.36 17.48 17.18 17.32 1.6M
2025-06-11 17.01 17.71 17.01 17.44 2.3M
2025-06-10 17.20 17.31 16.88 17.03 2.2M
2025-06-09 16.87 17.31 16.86 17.24 2.0M
2025-06-06 16.93 17.07 16.71 16.88 1.7M
2025-06-05 16.82 17.10 16.36 16.94 2.9M
2025-06-04 16.47 16.64 16.36 16.49 1.2M
2025-06-03 16.41 16.59 16.29 16.40 1.5M
2025-05-30 16.99 17.14 16.47 16.52 1.9M
2025-05-29 16.81 17.15 16.81 17.04 1.5M
2025-05-28 16.96 17.17 16.73 16.81 1.5M
2025-05-27 16.87 17.12 16.68 16.97 1.7M
2025-05-26 16.67 16.99 16.62 16.93 1.3M
2025-05-23 16.99 17.28 16.66 16.67 2.0M
2025-05-22 17.26 17.60 17.00 17.02 2.0M
2025-05-21 17.43 17.47 17.14 17.33 1.9M
2025-05-20 17.66 17.66 17.18 17.46 1.7M
2025-05-19 17.51 17.77 17.10 17.48 1.9M
2025-05-16 17.30 17.70 17.24 17.43 1.9M
2025-05-15 17.51 17.52 17.19 17.30 1.7M
2025-05-14 17.75 17.94 17.40 17.50 2.5M
2025-05-13 18.35 18.35 17.67 17.78 2.4M
2025-05-12 17.72 18.28 17.72 18.00 3.6M
2025-05-09 17.78 17.85 17.27 17.39 2.1M
2025-05-08 17.40 17.98 17.29 17.79 3.5M
2025-05-07 17.87 17.96 17.27 17.51 4.0M
2025-05-06 16.65 17.77 16.40 17.63 6.1M
2025-04-30 15.99 16.35 15.98 16.18 1.8M
2025-04-29 15.54 16.18 15.54 15.93 1.8M
2025-04-28 16.00 16.15 15.64 15.89 1.6M
2025-04-25 16.17 16.38 15.91 16.01 1.6M
2025-04-24 16.60 16.60 15.96 16.04 2.1M
2025-04-23 16.21 16.87 16.21 16.52 2.9M
2025-04-22 16.23 16.44 16.02 16.12 1.4M
2025-04-21 15.84 16.30 15.79 16.29 1.4M
2025-04-18 16.05 16.22 15.84 15.93 1.6M
2025-04-17 16.11 16.40 16.08 16.12 1.4M
2025-04-16 16.50 16.62 15.83 16.14 1.8M
2025-04-15 16.42 16.60 16.28 16.51 1.7M
2025-04-14 16.79 16.89 16.38 16.43 1.9M
2025-04-11 16.12 16.59 16.00 16.34 2.5M
2025-04-10 16.10 16.53 16.00 16.17 3.0M
2025-04-09 14.99 15.78 13.75 15.59 3.8M
2025-04-08 14.96 15.78 14.74 15.20 4.8M
2025-04-07 16.51 17.42 14.59 14.59 4.8M
2025-04-03 18.44 18.80 18.03 18.24 2.3M
2025-04-02 18.59 19.08 18.39 18.68 2.5M
2025-04-01 18.49 18.76 18.22 18.43 2.8M
2025-03-31 18.90 19.03 17.95 18.39 4.8M
2025-03-28 19.37 20.20 19.17 19.17 4.2M
2025-03-27 20.50 20.53 19.33 19.39 5.8M
2025-03-26 20.18 20.94 19.99 20.60 4.0M
2025-03-25 20.48 21.59 20.15 20.30 6.8M
2025-03-24 20.56 20.97 19.92 20.47 5.5M
2025-03-21 21.61 21.81 20.35 20.42 7.1M
2025-03-20 22.10 23.21 21.81 21.90 11.9M
2025-03-19 19.89 23.64 19.77 23.02 14.9M
2025-03-18 20.00 20.18 19.90 19.98 4.2M
2025-03-17 20.40 20.51 19.85 20.00 5.2M
2025-03-14 20.00 21.02 19.71 20.50 9.5M
2025-03-13 20.50 20.68 19.80 20.11 8.2M
2025-03-12 21.63 21.84 20.40 20.69 11.4M
2025-03-11 22.50 23.38 20.74 21.23 15.9M
2025-03-10 21.20 24.49 20.70 23.64 20.8M
2025-03-07 18.00 21.65 17.76 21.18 15.7M
2025-03-06 17.39 18.35 17.25 18.09 5.4M
2025-03-05 17.47 17.52 17.15 17.27 2.0M
2025-03-04 16.96 17.53 16.84 17.47 2.6M
2025-03-03 16.70 17.57 16.69 17.05 3.2M
2025-02-28 17.37 17.43 16.70 16.77 3.7M
2025-02-27 17.68 17.78 17.13 17.47 3.1M
2025-02-26 17.08 17.76 17.08 17.63 4.6M
2025-02-25 16.81 17.20 16.77 17.07 2.8M
2025-02-24 17.09 17.50 16.80 17.07 3.7M
2025-02-21 17.10 17.48 16.91 17.09 4.5M
2025-02-20 17.60 17.62 17.00 17.16 5.8M
2025-02-19 16.81 17.68 16.50 17.63 7.8M
2025-02-18 16.29 17.49 16.14 17.03 7.0M
2025-02-17 16.01 16.38 16.00 16.26 2.6M
2025-02-14 15.84 16.24 15.70 16.03 3.0M
2025-02-13 15.98 16.12 15.76 15.88 2.8M
2025-02-12 15.70 15.89 15.52 15.87 2.1M
2025-02-11 15.89 15.95 15.45 15.69 2.6M
2025-02-10 15.71 15.82 15.46 15.80 2.6M
2025-02-07 15.57 15.88 15.38 15.71 3.6M
2025-02-06 15.00 15.49 14.80 15.40 2.6M
2025-02-05 14.81 15.27 14.65 14.98 2.6M
2025-01-27 15.25 15.47 14.63 14.63 1.9M
2025-01-24 14.92 15.23 14.80 15.17 2.1M
2025-01-23 15.43 15.54 14.87 14.89 2.9M
2025-01-22 15.58 15.61 15.26 15.41 1.8M
2025-01-21 15.77 15.82 15.35 15.59 1.5M
2025-01-20 15.63 15.84 15.46 15.74 1.6M
2025-01-17 15.70 15.78 15.41 15.56 1.6M
2025-01-16 15.83 16.03 15.42 15.54 1.9M
2025-01-15 15.75 15.80 15.40 15.52 1.9M
2025-01-14 14.95 15.71 14.84 15.69 2.0M
2025-01-13 14.63 15.00 14.26 14.90 1.9M
2025-01-10 15.26 15.43 14.63 14.64 1.6M
2025-01-09 15.14 15.38 15.00 15.23 1.6M
2025-01-08 15.36 15.45 14.65 15.16 2.4M
2025-01-07 15.42 15.56 15.21 15.42 1.6M
2025-01-06 15.23 15.52 14.85 15.33 1.8M
2025-01-03 16.03 16.15 15.25 15.32 2.1M
2025-01-02 16.61 16.74 15.77 15.98 2.3M