Miracle Automation Engineering (002009)

002009
🏛️ China →
17.50
Última Actualización: 2025-09-30
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
2023-12-29 15.00 15.66 14.82 15.09 37.7M
2023-12-28 14.11 15.07 13.90 15.07 28.1M
2023-12-27 13.91 14.00 13.44 13.70 19.8M
2023-12-26 15.47 15.56 14.09 14.09 27.9M
2023-12-25 15.53 15.90 15.12 15.65 20.8M
2023-12-22 15.95 16.33 15.21 15.52 28.4M
2023-12-21 15.35 16.00 14.79 15.89 27.4M
2023-12-20 16.10 16.72 15.36 15.41 35.2M
2023-12-19 15.43 16.19 15.28 16.10 28.5M
2023-12-18 15.01 16.35 14.98 15.64 29.7M
2023-12-15 15.15 15.28 14.66 15.13 18.7M
2023-12-14 15.48 15.59 14.84 14.91 27.6M
2023-12-13 15.72 16.46 15.51 15.65 38.2M
2023-12-12 15.37 16.17 15.15 15.97 29.0M
2023-12-11 15.22 15.98 14.87 15.33 26.9M
2023-12-08 14.65 15.34 14.54 15.06 21.4M
2023-12-07 14.65 14.89 14.33 14.70 15.2M
2023-12-06 14.15 14.67 14.11 14.30 9.8M
2023-12-05 14.75 15.00 14.28 14.28 14.4M
2023-12-04 14.56 15.38 14.26 14.88 22.5M
2023-12-01 14.05 14.28 13.76 14.16 9.5M
2023-11-30 14.55 14.67 13.78 14.02 11.4M
2023-11-29 14.16 14.68 14.10 14.17 11.0M
2023-11-28 14.00 14.32 13.91 14.13 8.2M
2023-11-27 13.85 14.13 13.73 13.98 6.8M
2023-11-24 14.18 14.20 13.83 13.89 7.6M
2023-11-23 14.10 14.24 13.98 14.18 8.7M
2023-11-22 14.36 14.69 13.90 14.10 17.5M
2023-11-21 15.00 15.00 14.50 14.54 16.0M
2023-11-20 14.89 15.48 14.78 15.08 20.7M
2023-11-17 14.45 14.88 14.45 14.71 9.5M
2023-11-16 14.79 14.92 14.54 14.66 9.5M
2023-11-15 14.89 15.10 14.68 14.86 13.1M
2023-11-14 14.80 14.98 14.45 14.74 19.1M
2023-11-13 14.00 15.16 13.90 14.81 29.2M
2023-11-10 13.69 14.30 13.59 14.23 23.1M
2023-11-09 13.70 14.21 13.47 13.78 18.7M
2023-11-08 14.12 14.50 13.62 13.79 24.6M
2023-11-07 13.66 13.90 13.65 13.72 18.1M
2023-11-06 13.45 14.38 13.21 13.90 42.2M
2023-11-03 13.45 13.45 13.30 13.45 24.4M
2023-11-02 12.51 12.55 12.22 12.23 4.2M
2023-11-01 12.34 12.57 12.34 12.45 3.2M
2023-10-31 12.40 12.53 12.27 12.52 6.6M
2023-10-30 12.24 12.54 12.16 12.42 6.3M
2023-10-27 12.30 12.51 12.18 12.28 8.6M
2023-10-26 11.92 12.58 11.73 12.39 10.0M
2023-10-25 11.77 12.22 11.58 12.02 9.1M
2023-10-24 11.89 12.00 11.08 11.54 8.9M
2023-10-23 12.06 12.17 11.70 11.80 6.7M
2023-10-20 12.00 12.29 11.94 12.02 5.9M
2023-10-19 12.42 12.46 12.11 12.18 7.2M
2023-10-18 12.55 12.89 12.36 12.51 10.5M
2023-10-17 12.75 12.80 12.25 12.51 10.4M
2023-10-16 13.10 13.20 12.72 12.87 11.0M
2023-10-13 13.01 13.36 12.89 13.08 15.3M
2023-10-12 12.63 13.47 12.54 13.16 20.7M
2023-10-11 12.89 13.10 12.56 12.62 19.1M
2023-10-10 11.69 12.96 11.66 12.96 18.1M
2023-10-09 11.72 12.14 11.55 11.78 7.3M
2023-09-28 11.81 11.83 11.60 11.77 3.0M
2023-09-27 11.50 11.91 11.48 11.66 4.1M
2023-09-26 11.75 11.85 11.50 11.53 4.4M
2023-09-25 11.90 12.09 11.73 11.78 3.4M
2023-09-22 11.69 11.88 11.62 11.87 2.6M
2023-09-21 11.69 11.76 11.62 11.68 1.8M
2023-09-20 11.82 11.95 11.68 11.69 2.4M
2023-09-19 12.05 12.05 11.82 11.88 3.4M
2023-09-18 11.95 12.20 11.85 12.05 2.6M
2023-09-15 12.15 12.15 11.93 11.96 2.7M
2023-09-14 12.11 12.17 11.98 12.03 2.4M
2023-09-13 12.22 12.28 12.01 12.11 3.9M
2023-09-12 12.16 12.36 12.07 12.27 4.4M
2023-09-11 12.10 12.22 11.94 12.16 5.9M
2023-09-08 12.11 12.49 12.05 12.15 9.5M
2023-09-07 12.85 12.91 12.18 12.28 13.0M
2023-09-06 13.42 13.50 12.66 12.77 14.0M
2023-09-05 13.54 14.09 13.44 13.55 11.2M
2023-09-04 13.76 13.77 13.35 13.59 10.6M
2023-09-01 13.45 13.97 13.08 13.85 17.0M
2023-08-31 13.61 13.75 13.20 13.45 18.9M
2023-08-30 13.50 14.60 13.23 13.97 37.1M
2023-08-29 12.20 13.38 12.08 13.27 22.6M
2023-08-28 12.50 12.60 12.13 12.16 4.8M
2023-08-25 11.98 12.30 11.82 11.87 2.8M
2023-08-24 12.11 12.26 11.90 12.08 2.0M
2023-08-23 12.18 12.59 12.14 12.15 4.2M
2023-08-22 12.44 12.52 11.88 12.20 3.8M
2023-08-21 12.30 12.58 12.22 12.43 2.5M
2023-08-18 12.58 12.66 12.26 12.30 2.0M
2023-08-17 12.30 12.60 12.12 12.58 3.6M
2023-08-16 12.35 12.43 12.20 12.21 1.4M
2023-08-15 12.44 12.48 12.24 12.36 1.7M
2023-08-14 12.49 12.53 12.30 12.44 2.3M
2023-08-11 12.76 12.80 12.50 12.50 2.2M
2023-08-10 12.81 12.88 12.74 12.76 1.5M
2023-08-09 12.76 12.86 12.67 12.79 2.0M
2023-08-08 12.89 12.94 12.72 12.87 1.8M
2023-08-07 12.86 12.97 12.74 12.89 2.7M
2023-08-04 13.13 13.20 12.67 12.95 6.3M
2023-08-03 13.30 13.39 13.12 13.22 4.1M
2023-08-02 13.18 13.65 13.12 13.38 8.1M
2023-08-01 13.24 13.31 13.08 13.17 2.4M
2023-07-31 13.10 13.35 13.06 13.21 3.3M
2023-07-28 13.06 13.18 12.85 13.12 3.2M
2023-07-27 13.25 13.27 13.07 13.13 2.9M
2023-07-26 13.23 13.51 12.98 13.06 6.0M
2023-07-25 13.20 13.30 13.18 13.30 2.6M
2023-07-24 13.16 13.17 12.98 13.15 2.2M
2023-07-21 13.22 13.35 13.03 13.15 3.7M
2023-07-20 13.06 13.43 13.01 13.25 5.8M
2023-07-19 13.23 13.32 12.85 13.08 7.3M
2023-07-18 13.26 13.44 13.11 13.28 3.0M
2023-07-17 13.08 13.35 13.06 13.29 6.2M
2023-07-14 13.60 13.65 13.40 13.46 4.0M
2023-07-13 13.67 13.77 13.51 13.59 3.8M
2023-07-12 13.79 13.89 13.60 13.62 3.7M
2023-07-11 13.72 13.85 13.47 13.79 4.4M
2023-07-10 13.92 14.00 13.60 13.67 5.4M
2023-07-07 14.05 14.05 13.72 13.82 5.0M
2023-07-06 14.20 14.33 13.98 14.06 5.4M
2023-07-05 14.57 14.57 14.17 14.21 8.3M
2023-07-04 14.52 14.72 14.45 14.69 10.6M
2023-07-03 15.19 15.39 14.56 14.64 13.5M
2023-06-30 15.29 15.95 14.93 15.08 14.8M
2023-06-29 14.83 15.67 14.56 15.29 17.7M
2023-06-28 14.83 15.08 14.47 14.85 10.5M
2023-06-27 15.06 15.28 14.31 14.86 23.9M
2023-06-26 14.69 16.39 14.63 15.38 33.2M
2023-06-21 15.28 15.40 14.88 14.90 13.1M
2023-06-20 15.37 16.00 14.56 15.52 36.4M
2023-06-19 14.20 14.87 14.18 14.75 13.8M
2023-06-16 14.18 14.40 14.02 14.29 8.8M
2023-06-15 13.70 14.56 13.65 14.31 14.8M
2023-06-14 13.93 14.04 13.70 13.75 7.0M
2023-06-13 14.09 14.30 13.84 14.01 8.9M
2023-06-12 13.83 14.09 13.75 13.98 11.5M
2023-06-09 14.06 14.41 13.83 13.86 25.9M
2023-06-08 13.33 14.42 13.30 14.22 30.5M
2023-06-07 13.44 13.49 13.07 13.11 7.7M
2023-06-06 14.04 14.05 13.40 13.43 16.5M
2023-06-05 12.86 14.01 12.81 13.78 21.5M
2023-06-02 12.47 12.83 12.47 12.74 3.1M
2023-06-01 12.22 12.57 12.20 12.48 2.3M
2023-05-31 12.52 12.54 12.26 12.30 2.7M
2023-05-30 12.40 12.55 12.36 12.46 1.7M
2023-05-29 12.60 12.71 12.40 12.47 2.7M
2023-05-26 12.60 12.69 12.44 12.63 2.9M
2023-05-25 12.49 12.65 12.42 12.61 2.9M
2023-05-24 12.45 12.75 12.44 12.55 2.6M
2023-05-23 12.65 12.75 12.55 12.55 2.4M
2023-05-22 12.52 12.70 12.42 12.68 3.2M
2023-05-19 12.74 12.75 12.40 12.58 4.6M
2023-05-18 12.30 12.93 12.30 12.74 8.1M
2023-05-17 12.11 12.22 12.07 12.21 2.2M
2023-05-16 12.30 12.38 12.09 12.11 3.2M
2023-05-15 12.00 12.21 11.94 12.21 3.0M
2023-05-12 12.15 12.21 11.90 11.92 3.0M
2023-05-11 12.12 12.19 11.99 12.15 2.6M
2023-05-10 11.86 12.10 11.84 12.00 3.5M
2023-05-09 12.10 12.20 11.90 11.92 2.9M
2023-05-08 12.14 12.26 12.06 12.13 2.2M
2023-05-05 12.25 12.35 12.02 12.14 3.0M
2023-05-04 12.05 12.32 12.05 12.26 3.6M
2023-04-28 12.07 12.25 11.94 12.14 4.7M
2023-04-27 12.19 12.39 12.03 12.09 4.8M
2023-04-26 11.64 12.22 11.32 12.08 11.5M
2023-04-25 12.03 12.25 11.61 11.61 18.3M
2023-04-24 12.91 13.15 12.72 12.90 5.6M
2023-04-21 13.25 13.42 12.90 12.95 5.0M
2023-04-20 13.66 13.66 13.30 13.31 3.8M
2023-04-19 13.82 13.84 13.57 13.59 4.5M
2023-04-18 14.00 14.00 13.57 13.77 5.6M
2023-04-17 14.02 14.17 14.01 14.05 4.4M
2023-04-14 14.08 14.12 14.00 14.07 3.3M
2023-04-13 14.14 14.15 13.98 14.01 4.0M
2023-04-12 14.26 14.31 14.08 14.22 4.8M
2023-04-11 14.26 14.35 14.02 14.29 7.5M
2023-04-10 14.13 14.22 13.98 14.14 4.8M
2023-04-07 14.15 14.27 14.11 14.12 3.8M
2023-04-06 14.17 14.26 14.01 14.14 4.6M
2023-04-04 14.47 14.55 14.19 14.26 6.2M
2023-04-03 14.56 14.69 14.49 14.52 4.5M
2023-03-31 14.60 14.73 14.56 14.59 1.9M
2023-03-30 14.83 14.84 14.55 14.59 3.3M
2023-03-29 14.70 15.06 14.65 14.87 3.2M
2023-03-28 15.09 15.10 14.65 14.70 3.0M
2023-03-27 14.93 15.07 14.81 15.00 2.7M
2023-03-24 14.74 15.03 14.70 14.93 3.2M
2023-03-23 14.79 14.79 14.60 14.74 2.5M
2023-03-22 14.79 14.88 14.65 14.79 3.4M
2023-03-21 14.39 14.77 14.39 14.76 3.4M
2023-03-20 14.34 14.49 14.19 14.39 3.1M
2023-03-17 14.49 14.65 14.25 14.33 3.4M
2023-03-16 14.70 14.70 14.41 14.45 4.1M
2023-03-15 14.65 14.87 14.65 14.75 2.4M
2023-03-14 14.81 14.94 14.40 14.63 4.5M
2023-03-13 15.00 15.13 14.76 14.90 2.9M
2023-03-10 15.18 15.20 14.90 14.98 3.9M
2023-03-09 15.45 15.47 15.16 15.20 2.9M
2023-03-08 15.40 15.57 15.35 15.45 2.4M
2023-03-07 15.87 15.87 15.39 15.39 4.3M
2023-03-06 15.95 16.02 15.78 15.83 3.1M
2023-03-03 16.05 16.08 15.70 16.04 7.3M
2023-03-02 16.35 16.43 16.09 16.10 5.1M
2023-03-01 16.23 16.25 16.06 16.20 4.2M
2023-02-28 16.20 16.31 15.95 16.23 5.5M
2023-02-27 15.97 16.31 15.80 16.27 6.6M
2023-02-24 16.21 16.36 15.97 16.08 4.8M
2023-02-23 16.13 16.54 16.10 16.21 7.3M
2023-02-22 16.29 16.49 16.03 16.08 8.0M
2023-02-21 15.95 16.14 15.90 16.08 4.7M
2023-02-20 15.64 15.89 15.48 15.88 3.9M
2023-02-17 15.76 15.96 15.61 15.64 4.6M
2023-02-16 16.21 16.32 15.62 15.73 8.1M
2023-02-15 16.37 16.43 16.20 16.23 4.8M
2023-02-14 16.46 16.48 16.13 16.37 6.0M
2023-02-13 16.42 16.54 16.38 16.46 4.9M
2023-02-10 16.55 16.64 16.31 16.42 7.6M
2023-02-09 16.88 16.89 16.50 16.73 13.5M
2023-02-08 16.50 16.61 16.30 16.37 7.8M
2023-02-07 15.97 16.71 15.96 16.50 12.2M
2023-02-06 15.90 16.12 15.88 15.93 5.6M
2023-02-03 16.20 16.23 15.81 16.03 6.9M
2023-02-02 16.22 16.31 16.05 16.23 6.4M
2023-02-01 16.11 16.21 16.00 16.18 6.9M
2023-01-31 15.80 16.35 15.77 16.15 12.2M
2023-01-30 16.00 16.10 15.76 15.81 8.0M
2023-01-20 15.71 15.85 15.62 15.67 4.4M
2023-01-19 15.40 15.57 15.34 15.56 4.1M
2023-01-18 15.27 15.56 15.23 15.45 4.5M
2023-01-17 15.50 15.51 15.29 15.33 5.0M
2023-01-16 15.15 15.60 15.06 15.50 8.4M
2023-01-13 14.92 15.24 14.79 15.15 6.7M
2023-01-12 14.68 15.04 14.67 14.84 4.6M
2023-01-11 14.75 14.89 14.62 14.63 3.5M
2023-01-10 14.89 14.93 14.67 14.79 4.2M
2023-01-09 14.98 15.06 14.75 14.84 6.7M
2023-01-06 14.52 15.04 14.52 14.86 6.8M
2023-01-05 14.44 14.80 14.40 14.62 6.2M
2023-01-04 14.56 14.58 14.26 14.41 3.8M
2023-01-03 14.15 14.82 14.09 14.62 4.6M