Dongguan Mentech Optical (002902)

002902
🏛️ China →
24.07
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 12.63 12.83 12.54 12.57 2.0M
2022-12-29 12.66 12.80 12.57 12.57 1.9M
2022-12-28 12.95 12.95 12.71 12.75 2.0M
2022-12-27 12.98 13.07 12.71 13.04 2.9M
2022-12-26 12.45 12.96 12.45 12.94 3.4M
2022-12-23 12.52 12.61 12.38 12.45 2.3M
2022-12-22 12.99 13.04 12.47 12.48 2.7M
2022-12-21 13.09 13.19 12.75 12.84 2.6M
2022-12-20 12.91 13.20 12.83 13.13 2.8M
2022-12-19 13.38 13.41 12.90 12.98 4.3M
2022-12-16 14.02 14.10 13.31 13.41 5.2M
2022-12-15 13.56 14.12 13.56 14.01 5.7M
2022-12-14 13.70 14.12 13.67 13.76 4.3M
2022-12-13 13.88 13.96 13.64 13.69 2.7M
2022-12-12 13.68 13.92 13.48 13.90 4.0M
2022-12-09 13.90 14.04 13.67 13.73 3.3M
2022-12-08 14.16 14.26 13.87 13.89 3.2M
2022-12-07 14.13 14.31 14.03 14.15 3.7M
2022-12-06 14.08 14.36 14.01 14.28 4.3M
2022-12-05 14.05 14.40 14.05 14.19 4.5M
2022-12-02 14.00 14.24 14.00 14.03 4.3M
2022-12-01 13.72 14.23 13.69 14.13 7.9M
2022-11-30 13.74 13.74 13.42 13.58 2.8M
2022-11-29 13.48 13.75 13.47 13.64 3.0M
2022-11-28 13.55 13.60 13.39 13.48 2.8M
2022-11-25 14.13 14.18 13.71 13.75 3.5M
2022-11-24 14.09 14.29 14.00 14.10 3.4M
2022-11-23 14.32 14.32 13.48 14.07 7.0M
2022-11-22 14.50 14.71 14.25 14.32 4.6M
2022-11-21 14.34 14.53 14.15 14.49 4.6M
2022-11-18 14.62 14.80 14.32 14.34 4.6M
2022-11-17 14.50 14.75 14.33 14.64 4.7M
2022-11-16 14.93 14.97 14.55 14.60 4.8M
2022-11-15 14.28 14.91 14.10 14.90 6.7M
2022-11-14 14.56 14.89 14.16 14.20 5.7M
2022-11-11 15.10 15.40 14.62 14.67 7.6M
2022-11-10 15.10 15.14 14.65 14.77 6.0M
2022-11-09 15.33 15.36 15.10 15.13 3.7M
2022-11-08 15.49 15.51 15.05 15.23 5.0M
2022-11-07 15.52 15.72 15.36 15.43 6.8M
2022-11-04 15.32 15.59 15.20 15.59 7.6M
2022-11-03 15.10 15.36 15.04 15.30 5.8M
2022-11-02 15.15 15.47 15.05 15.23 7.4M
2022-11-01 14.75 15.05 14.62 15.02 6.4M
2022-10-31 14.28 14.99 14.19 14.71 6.3M
2022-10-28 14.95 15.05 14.18 14.28 8.0M
2022-10-27 15.08 15.80 14.95 14.98 10.7M
2022-10-26 15.00 15.35 14.50 15.07 7.9M
2022-10-25 15.00 15.00 14.41 14.84 6.4M
2022-10-24 15.16 15.50 14.80 14.86 8.8M
2022-10-21 14.87 15.23 14.82 15.04 6.8M
2022-10-20 14.81 15.05 14.41 14.82 6.7M
2022-10-19 14.84 15.13 14.69 14.83 5.8M
2022-10-18 14.54 15.10 14.45 14.92 8.2M
2022-10-17 14.44 14.64 14.30 14.56 6.4M
2022-10-14 14.20 14.65 14.01 14.59 10.6M
2022-10-13 13.49 14.53 13.45 14.17 11.2M
2022-10-12 13.06 13.74 12.89 13.74 9.0M
2022-10-11 12.66 13.05 12.54 12.98 4.2M
2022-10-10 12.89 13.00 12.50 12.58 3.5M
2022-09-30 13.10 13.44 12.78 12.78 5.4M
2022-09-29 13.64 13.75 13.18 13.28 5.0M
2022-09-28 14.10 14.11 13.47 13.47 6.5M
2022-09-27 14.36 14.36 13.91 14.27 5.9M
2022-09-26 13.76 14.36 13.72 14.11 5.9M
2022-09-23 14.29 14.50 13.80 13.85 5.4M
2022-09-22 14.52 14.59 14.26 14.28 5.0M
2022-09-21 14.38 14.44 14.01 14.31 4.9M
2022-09-20 14.03 14.52 14.03 14.52 5.6M
2022-09-19 13.84 14.09 13.79 13.98 4.4M
2022-09-16 14.20 14.42 13.95 13.95 3.8M
2022-09-15 15.21 15.26 14.10 14.35 7.4M
2022-09-14 15.25 15.43 14.95 15.07 5.3M
2022-09-13 15.62 15.85 15.35 15.46 4.5M
2022-09-09 15.84 15.97 15.40 15.50 5.5M
2022-09-08 15.99 16.18 15.78 15.83 5.9M
2022-09-07 16.02 16.45 15.96 16.15 7.5M
2022-09-06 15.83 16.15 15.72 16.03 6.3M
2022-09-05 15.60 16.07 15.31 15.88 7.2M
2022-09-02 14.95 15.73 14.92 15.61 8.0M
2022-09-01 14.88 15.30 14.84 14.97 6.5M
2022-08-31 15.60 15.61 14.67 14.75 8.7M
2022-08-30 15.79 15.90 15.36 15.50 6.6M
2022-08-29 15.30 15.94 15.08 15.81 5.4M
2022-08-26 16.26 16.34 15.69 15.82 7.0M
2022-08-25 16.14 16.34 15.60 15.98 9.5M
2022-08-24 17.34 17.37 16.09 16.13 13.1M
2022-08-23 17.20 17.62 17.03 17.37 9.4M
2022-08-22 17.67 17.81 17.10 17.32 13.3M
2022-08-19 19.02 19.16 17.95 17.96 19.2M
2022-08-18 19.00 19.40 18.60 19.20 23.8M
2022-08-17 18.80 18.81 18.36 18.74 18.7M
2022-08-16 17.71 19.25 17.60 19.00 29.2M
2022-08-15 17.58 17.99 17.41 17.86 11.5M
2022-08-12 17.87 18.16 17.51 17.54 13.2M
2022-08-11 18.27 18.51 17.90 18.01 14.7M
2022-08-10 18.29 18.46 18.02 18.24 16.2M
2022-08-09 18.18 18.97 18.07 18.69 22.7M
2022-08-08 17.50 18.46 17.20 18.28 22.9M
2022-08-05 16.96 17.70 16.52 17.55 24.2M
2022-08-04 17.02 17.35 16.41 16.82 16.2M
2022-08-03 17.91 18.58 16.65 16.90 26.0M
2022-08-02 19.14 19.14 17.50 17.54 27.6M
2022-08-01 19.08 19.72 18.86 19.44 19.6M
2022-07-29 20.00 20.27 19.32 19.58 29.0M
2022-07-28 19.52 20.85 19.21 20.33 40.8M
2022-07-27 19.98 20.46 18.80 19.52 45.3M
2022-07-26 17.68 19.79 17.40 19.79 26.4M
2022-07-25 18.90 20.10 17.80 17.99 50.1M
2022-07-22 18.35 19.35 18.33 19.35 50.1M
2022-07-21 17.50 17.87 16.85 17.59 23.6M
2022-07-20 17.51 18.07 17.30 17.86 29.3M
2022-07-19 19.31 19.31 17.21 17.40 45.6M
2022-07-18 16.80 18.77 16.46 18.77 36.5M
2022-07-15 16.15 17.45 16.14 17.06 34.7M
2022-07-14 16.40 17.30 15.99 16.50 32.1M
2022-07-13 15.80 16.64 15.00 15.93 25.6M
2022-07-12 15.79 16.76 15.64 16.28 24.6M
2022-07-11 17.03 17.20 15.98 15.98 32.5M
2022-07-08 16.69 18.19 15.73 17.75 50.3M
2022-07-07 18.64 19.55 16.51 16.80 63.1M
2022-07-06 17.41 18.27 17.41 18.27 24.6M
2022-07-05 14.21 16.61 14.21 16.61 50.6M
2022-07-04 16.25 16.80 15.09 15.10 58.8M
2022-07-01 13.88 15.27 13.87 15.27 21.5M
2022-06-30 13.50 14.27 13.46 13.88 30.5M
2022-06-29 14.60 15.47 13.73 13.87 45.4M
2022-06-28 15.90 17.16 14.98 15.25 62.9M
2022-06-27 14.96 16.29 14.82 16.29 66.5M
2022-06-24 14.11 14.81 14.03 14.81 22.5M
2022-06-23 12.00 13.46 11.90 13.46 26.1M
2022-06-22 11.49 12.44 11.20 12.24 16.3M
2022-06-21 11.40 11.61 11.29 11.49 4.7M
2022-06-20 11.38 11.49 11.22 11.43 6.9M
2022-06-17 11.19 11.58 10.96 11.39 10.3M
2022-06-16 11.08 11.85 11.03 11.31 12.4M
2022-06-15 11.18 11.24 10.90 10.90 5.3M
2022-06-14 11.01 11.19 10.65 11.16 5.3M
2022-06-13 10.80 11.06 10.74 11.01 4.9M
2022-06-10 10.63 10.94 10.52 10.84 5.2M
2022-06-09 10.83 11.05 10.40 10.51 6.9M
2022-06-08 10.82 11.55 10.70 10.88 8.5M
2022-06-07 10.99 11.05 10.75 10.82 3.8M
2022-06-06 10.82 11.00 10.74 10.98 4.8M
2022-06-02 10.40 10.77 10.28 10.71 4.9M
2022-06-01 10.41 10.49 10.29 10.43 3.9M
2022-05-31 10.12 10.37 9.96 10.35 4.3M
2022-05-30 10.11 10.32 9.99 10.15 4.0M
2022-05-27 10.14 10.20 9.98 10.07 3.5M
2022-05-26 10.02 10.20 9.72 10.10 3.8M
2022-05-25 9.63 10.09 9.62 10.02 3.8M
2022-05-24 10.14 10.18 9.64 9.64 3.6M
2022-05-23 10.05 10.16 9.97 10.15 2.9M
2022-05-20 10.18 10.20 9.94 10.02 3.6M
2022-05-19 9.58 10.18 9.50 9.99 5.4M
2022-05-18 9.77 9.88 9.66 9.73 3.1M
2022-05-17 9.62 9.69 9.47 9.66 2.2M
2022-05-16 9.73 9.82 9.58 9.70 3.0M
2022-05-13 9.69 9.75 9.54 9.71 2.6M
2022-05-12 9.52 9.73 9.46 9.67 2.8M
2022-05-11 9.54 9.82 9.51 9.53 3.6M
2022-05-10 9.15 9.60 9.10 9.58 3.5M
2022-05-09 9.05 9.39 9.02 9.28 2.9M
2022-05-06 9.00 9.24 8.89 9.16 2.7M
2022-05-05 9.20 9.35 9.03 9.21 3.0M
2022-04-29 8.87 9.25 8.87 9.20 3.7M
2022-04-28 8.83 8.94 8.67 8.79 3.5M
2022-04-27 8.28 9.01 8.22 8.97 5.5M
2022-04-26 8.90 9.23 8.52 8.63 5.9M
2022-04-25 9.40 9.45 8.57 8.60 4.3M
2022-04-22 9.60 9.74 9.43 9.50 2.5M
2022-04-21 9.98 10.12 9.59 9.63 2.9M
2022-04-20 10.09 10.31 9.91 10.00 3.8M
2022-04-19 9.70 10.14 9.70 9.97 4.5M
2022-04-18 9.37 9.77 9.30 9.71 3.9M
2022-04-15 10.38 10.38 9.66 9.66 9.9M
2022-04-14 10.82 10.82 10.64 10.73 2.2M
2022-04-13 10.78 10.79 10.57 10.60 2.9M
2022-04-12 10.45 10.79 10.43 10.77 3.2M
2022-04-11 10.79 11.02 10.32 10.46 4.4M
2022-04-08 11.17 11.23 10.70 10.91 4.4M
2022-04-07 11.66 11.75 11.14 11.14 3.9M
2022-04-06 11.39 11.59 11.34 11.52 3.1M
2022-04-01 11.84 11.84 11.34 11.38 6.0M
2022-03-31 11.75 12.05 11.71 11.85 4.9M
2022-03-30 12.09 12.23 11.71 11.88 6.3M
2022-03-29 12.34 12.47 11.85 11.88 7.9M
2022-03-28 12.09 12.34 11.96 12.25 7.9M
2022-03-25 12.45 12.74 12.14 12.29 12.1M
2022-03-24 13.50 13.50 12.49 12.58 21.3M
2022-03-23 11.98 13.26 11.93 13.26 11.4M
2022-03-22 11.77 12.15 11.63 12.05 4.1M
2022-03-21 11.61 11.90 11.61 11.90 2.9M
2022-03-18 11.54 11.78 11.51 11.67 2.5M
2022-03-17 11.65 11.82 11.56 11.60 3.5M
2022-03-16 11.29 11.54 10.91 11.54 4.3M
2022-03-15 11.76 11.83 11.10 11.12 4.2M
2022-03-14 12.20 12.28 11.77 11.77 2.8M
2022-03-11 12.08 12.30 11.90 12.28 4.0M
2022-03-10 12.40 12.52 12.25 12.26 3.4M
2022-03-09 12.35 12.54 11.52 12.12 4.1M
2022-03-08 12.70 12.73 12.20 12.23 3.2M
2022-03-07 13.05 13.10 12.56 12.66 3.7M
2022-03-04 13.12 13.39 12.88 12.96 5.6M
2022-03-03 13.77 13.80 12.95 13.01 8.2M
2022-03-02 13.13 13.44 13.03 13.25 2.7M
2022-03-01 13.18 13.31 13.10 13.21 2.5M
2022-02-28 13.26 13.31 12.99 13.22 2.6M
2022-02-25 13.22 13.50 13.19 13.22 3.8M
2022-02-24 13.56 13.74 12.94 13.13 7.0M
2022-02-23 13.25 13.56 13.25 13.51 5.1M
2022-02-22 13.28 13.45 13.08 13.35 4.7M
2022-02-21 12.94 13.38 12.94 13.28 4.8M
2022-02-18 12.83 13.17 12.82 12.94 3.2M
2022-02-17 12.82 13.04 12.73 12.90 3.3M
2022-02-16 12.88 12.95 12.76 12.85 2.1M
2022-02-15 12.74 12.88 12.58 12.75 2.6M
2022-02-14 12.50 12.80 12.21 12.69 3.5M
2022-02-11 12.75 12.84 12.42 12.50 4.2M
2022-02-10 13.00 13.33 12.79 12.85 7.9M
2022-02-09 12.50 13.23 12.42 13.17 8.0M
2022-02-08 12.31 12.59 12.20 12.50 2.7M
2022-02-07 12.48 12.52 12.16 12.30 2.8M
2022-01-28 11.82 12.35 11.82 12.21 3.8M
2022-01-27 12.30 12.36 11.65 11.79 3.5M
2022-01-26 12.32 12.50 12.07 12.32 2.5M
2022-01-25 12.94 12.99 12.31 12.31 4.5M
2022-01-24 13.14 13.25 12.97 12.97 2.7M
2022-01-21 13.05 13.28 12.97 13.17 3.2M
2022-01-20 13.81 13.82 13.10 13.12 6.4M
2022-01-19 13.66 13.93 13.58 13.81 3.7M
2022-01-18 13.99 14.00 13.65 13.65 5.4M
2022-01-17 13.60 13.90 13.55 13.90 5.5M
2022-01-14 13.46 13.66 13.30 13.57 3.2M
2022-01-13 13.64 13.73 13.50 13.50 2.7M
2022-01-12 13.50 13.84 13.50 13.60 3.5M
2022-01-11 13.41 13.69 13.38 13.45 3.5M
2022-01-10 13.13 13.51 13.08 13.40 3.6M
2022-01-07 13.63 13.77 13.15 13.18 5.4M
2022-01-06 13.51 13.74 13.42 13.65 3.5M
2022-01-05 13.90 13.92 13.34 13.53 5.7M
2022-01-04 13.80 13.95 13.75 13.92 4.5M