Shenzhen Magic Design (002856)

002856
🏛️ China →
10.39
Última Actualización: 2025-09-29
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
2021-12-31 11.07 11.29 11.04 11.21 1.3M
2021-12-30 11.00 11.17 10.95 11.08 1.2M
2021-12-29 10.95 11.05 10.90 11.01 0.9M
2021-12-28 10.89 11.08 10.81 11.01 1.3M
2021-12-27 10.98 11.01 10.75 10.83 1.5M
2021-12-24 11.36 11.39 10.90 11.00 3.2M
2021-12-23 11.36 11.44 11.18 11.30 2.5M
2021-12-22 11.60 11.64 11.25 11.30 2.3M
2021-12-21 11.43 11.51 11.38 11.50 2.4M
2021-12-20 11.46 11.55 11.31 11.43 1.6M
2021-12-17 11.44 11.52 11.35 11.43 1.4M
2021-12-16 11.31 11.44 11.25 11.44 1.8M
2021-12-15 11.30 11.36 11.23 11.30 1.2M
2021-12-14 11.23 11.32 11.20 11.30 1.0M
2021-12-13 11.22 11.28 11.19 11.23 0.6M
2021-12-10 11.22 11.33 11.13 11.22 1.0M
2021-12-09 11.04 11.30 11.00 11.24 2.5M
2021-12-08 11.05 11.20 10.93 11.04 1.2M
2021-12-07 11.09 11.09 10.94 11.05 0.8M
2021-12-06 11.15 11.15 10.89 10.95 1.1M
2021-12-03 11.29 11.29 11.17 11.18 1.2M
2021-12-02 11.23 11.33 11.09 11.22 1.7M
2021-12-01 11.27 11.45 11.16 11.23 1.9M
2021-11-30 11.26 11.33 11.16 11.27 1.2M
2021-11-29 11.11 11.27 11.01 11.20 1.2M
2021-11-26 11.20 11.29 11.10 11.18 0.8M
2021-11-25 11.16 11.31 11.01 11.20 1.9M
2021-11-24 11.18 11.18 11.02 11.08 0.6M
2021-11-23 10.99 11.16 10.85 11.06 1.0M
2021-11-22 11.08 11.19 10.83 11.04 1.0M
2021-11-19 11.07 11.20 10.95 11.08 1.2M
2021-11-18 10.89 11.18 10.85 11.08 2.0M
2021-11-17 10.70 10.90 10.64 10.88 1.0M
2021-11-16 10.64 10.77 10.60 10.60 0.5M
2021-11-15 10.45 10.65 10.45 10.64 0.7M
2021-11-12 10.46 10.49 10.36 10.47 0.7M
2021-11-11 10.34 10.57 10.34 10.46 0.7M
2021-11-10 10.31 10.39 10.29 10.38 0.3M
2021-11-09 10.39 10.44 10.30 10.31 0.3M
2021-11-08 10.26 10.39 10.23 10.39 0.5M
2021-11-05 10.24 10.26 10.17 10.19 0.5M
2021-11-04 10.24 10.27 10.19 10.19 0.6M
2021-11-03 10.21 10.25 10.16 10.20 0.3M
2021-11-02 10.47 10.47 10.21 10.25 0.6M
2021-11-01 10.53 10.60 10.40 10.47 0.4M
2021-10-29 10.42 10.60 10.27 10.60 0.6M
2021-10-28 10.56 10.57 10.38 10.41 0.4M
2021-10-27 10.60 10.70 10.46 10.55 0.8M
2021-10-26 11.17 11.22 10.66 10.68 1.7M
2021-10-25 11.39 11.39 11.09 11.20 1.1M
2021-10-22 11.19 11.29 11.17 11.26 1.9M
2021-10-21 11.07 11.29 11.07 11.20 2.2M
2021-10-20 11.17 11.17 11.06 11.14 0.7M
2021-10-19 11.15 11.19 11.06 11.15 0.9M
2021-10-18 11.27 11.27 11.00 11.10 0.8M
2021-10-15 11.19 11.19 10.91 11.09 1.3M
2021-10-14 11.19 11.35 11.04 11.19 1.8M
2021-10-13 11.23 11.23 10.21 11.12 1.3M
2021-10-12 11.29 11.29 10.98 11.14 0.8M
2021-10-11 11.20 11.34 11.07 11.15 0.6M
2021-10-08 11.19 11.19 10.91 11.16 0.8M
2021-09-30 10.77 10.94 10.72 10.91 1.0M
2021-09-29 10.72 10.93 10.66 10.75 1.0M
2021-09-28 10.66 10.94 10.54 10.78 0.7M
2021-09-27 11.16 11.19 10.62 10.68 1.7M
2021-09-24 11.29 11.37 11.15 11.21 1.5M
2021-09-23 11.26 11.49 11.11 11.30 3.7M
2021-09-22 11.21 11.31 11.06 11.28 1.3M
2021-09-17 11.45 11.45 11.18 11.33 1.9M
2021-09-16 11.49 11.54 11.36 11.42 1.4M
2021-09-15 11.56 11.61 11.35 11.54 1.5M
2021-09-14 11.65 11.65 11.45 11.55 1.2M
2021-09-13 11.56 11.66 11.38 11.58 1.3M
2021-09-10 11.67 11.85 11.47 11.59 2.4M
2021-09-09 11.25 11.69 11.22 11.64 4.3M
2021-09-08 11.16 11.39 11.11 11.30 1.0M
2021-09-07 11.25 11.29 11.11 11.16 1.1M
2021-09-06 11.33 12.38 11.10 11.28 2.5M
2021-09-03 11.20 11.46 11.18 11.32 2.5M
2021-09-02 11.16 11.30 11.00 11.24 2.2M
2021-09-01 10.96 11.20 10.84 11.18 1.7M
2021-08-31 10.85 10.97 10.69 10.96 1.0M
2021-08-30 10.74 10.88 10.55 10.85 1.0M
2021-08-27 10.73 10.94 10.56 10.74 0.9M
2021-08-26 10.65 10.95 10.55 10.82 1.0M
2021-08-25 10.57 10.71 10.40 10.68 0.7M
2021-08-24 10.59 10.74 10.50 10.56 0.8M
2021-08-23 10.32 10.62 10.20 10.59 1.1M
2021-08-20 10.51 10.51 10.19 10.28 0.9M
2021-08-19 10.48 10.61 10.43 10.50 0.5M
2021-08-18 10.44 10.61 10.37 10.57 0.7M
2021-08-17 10.83 10.85 10.39 10.42 1.6M
2021-08-16 10.78 10.98 10.70 10.83 0.7M
2021-08-13 10.89 10.93 10.72 10.73 1.2M
2021-08-12 11.20 11.26 10.84 10.84 1.3M
2021-08-11 11.12 11.39 11.12 11.19 0.8M
2021-08-10 11.20 11.37 11.11 11.19 0.6M
2021-08-09 10.94 11.28 10.82 11.19 1.0M
2021-08-06 10.89 11.04 10.86 10.89 0.4M
2021-08-05 11.02 11.25 10.87 10.91 0.7M
2021-08-04 10.97 11.30 10.85 11.02 0.6M
2021-08-03 10.84 10.95 10.76 10.90 0.5M
2021-08-02 10.89 10.96 10.62 10.84 1.1M
2021-07-30 10.52 10.89 10.36 10.78 1.6M
2021-07-29 10.28 11.04 10.24 10.63 1.0M
2021-07-28 10.62 10.62 10.20 10.28 0.6M
2021-07-27 10.48 10.88 10.02 10.63 0.6M
2021-07-26 10.69 10.71 10.48 10.48 0.6M
2021-07-23 10.86 10.86 10.66 10.68 0.6M
2021-07-22 11.09 11.14 10.83 10.86 0.6M
2021-07-21 10.89 11.07 10.77 11.05 0.3M
2021-07-20 10.88 10.91 10.67 10.88 0.4M
2021-07-19 11.07 11.07 10.77 10.87 0.5M
2021-07-16 10.97 11.08 10.88 11.02 0.5M
2021-07-15 11.57 11.57 10.90 10.92 2.0M
2021-07-14 11.94 11.95 11.69 11.69 0.7M
2021-07-13 11.75 11.81 11.67 11.76 0.7M
2021-07-12 11.71 11.90 11.70 11.75 0.7M
2021-07-09 11.57 11.89 11.57 11.75 0.4M
2021-07-08 11.80 11.93 11.35 11.72 0.5M
2021-07-07 11.74 12.35 11.70 11.84 0.8M
2021-07-06 11.68 11.83 11.60 11.76 0.7M
2021-07-05 11.66 11.71 11.48 11.67 0.6M
2021-07-02 11.73 11.81 11.53 11.55 0.5M
2021-07-01 11.93 11.96 11.72 11.72 0.7M
2021-06-30 12.03 12.13 11.89 11.92 0.8M
2021-06-29 12.06 12.14 11.86 12.00 0.7M
2021-06-28 12.25 12.27 11.90 12.05 0.6M
2021-06-25 12.25 12.38 12.19 12.25 0.7M
2021-06-24 12.17 12.40 12.11 12.32 1.1M
2021-06-23 12.31 12.35 12.15 12.16 0.7M
2021-06-22 12.05 12.48 12.00 12.31 1.5M
2021-06-21 12.06 12.06 11.89 11.90 0.6M
2021-06-18 11.88 12.00 11.84 11.95 0.4M
2021-06-17 12.10 12.10 11.90 11.90 0.4M
2021-06-16 12.04 12.22 12.01 12.01 0.4M
2021-06-15 12.18 12.34 11.97 12.02 0.5M
2021-06-11 12.19 12.37 12.12 12.15 0.7M
2021-06-10 12.09 12.19 12.04 12.18 0.5M
2021-06-09 12.05 12.17 11.99 12.07 0.6M
2021-06-08 12.06 12.08 11.88 12.05 0.5M
2021-06-07 12.17 12.17 11.95 12.01 0.4M
2021-06-04 12.25 12.25 12.01 12.04 0.5M
2021-06-03 12.14 12.27 12.04 12.21 0.6M
2021-06-02 12.07 12.19 11.95 12.14 0.7M
2021-06-01 12.24 12.29 12.02 12.07 0.8M
2021-05-31 11.93 12.04 11.85 11.95 0.5M
2021-05-28 11.99 12.18 11.91 11.93 0.7M
2021-05-27 11.80 12.09 11.78 12.00 0.8M
2021-05-26 11.70 11.86 11.70 11.79 0.5M
2021-05-25 11.72 11.85 11.70 11.77 0.6M
2021-05-24 11.63 11.80 11.60 11.72 0.6M
2021-05-21 11.80 11.93 11.63 11.63 0.6M
2021-05-20 11.90 11.95 11.75 11.77 1.0M
2021-05-19 11.95 12.04 11.85 11.91 1.2M
2021-05-18 12.38 12.38 11.72 11.97 2.5M
2021-05-17 13.03 13.91 12.73 12.73 6.2M
2021-05-14 12.75 14.14 12.54 14.14 4.4M
2021-05-13 12.86 13.09 12.59 12.87 1.8M
2021-05-12 12.97 13.24 12.59 13.15 2.9M
2021-05-11 12.56 12.69 12.18 12.69 2.6M
2021-05-10 12.40 12.66 12.13 12.57 2.4M
2021-05-07 11.70 12.80 11.65 12.77 3.5M
2021-05-06 11.37 11.98 11.03 11.98 1.7M
2021-04-30 11.75 11.99 11.12 11.36 2.1M
2021-04-29 11.50 11.88 11.50 11.88 1.5M
2021-04-28 11.61 11.75 11.49 11.65 0.6M
2021-04-27 11.90 11.90 11.37 11.72 1.4M
2021-04-26 11.75 12.08 11.62 11.97 1.2M
2021-04-23 11.76 11.89 11.58 11.81 0.9M
2021-04-22 11.89 11.99 11.81 11.85 0.5M
2021-04-21 12.04 12.11 11.80 11.83 0.7M
2021-04-20 12.16 12.28 12.00 12.03 1.0M
2021-04-19 12.03 12.22 11.92 12.15 1.5M
2021-04-16 11.80 12.09 11.76 11.95 1.9M
2021-04-15 11.94 12.05 11.78 11.84 0.7M
2021-04-14 11.65 11.98 11.65 11.90 0.6M
2021-04-13 12.24 13.50 11.76 11.80 1.6M
2021-04-12 12.27 12.69 12.10 12.28 0.6M
2021-04-09 12.27 12.45 12.17 12.28 0.5M
2021-04-08 12.79 12.79 12.31 12.32 0.8M
2021-04-07 12.52 12.72 12.52 12.64 0.5M
2021-04-06 12.43 12.65 12.34 12.50 0.5M
2021-04-02 12.46 12.50 12.28 12.47 0.4M
2021-04-01 12.50 12.75 12.31 12.43 0.6M
2021-03-31 12.02 12.65 12.00 12.57 1.1M
2021-03-30 12.28 12.28 11.99 12.07 0.9M
2021-03-29 12.50 12.77 12.10 12.30 1.1M
2021-03-26 12.66 12.70 12.43 12.50 0.6M
2021-03-25 13.20 13.20 12.53 12.58 0.8M
2021-03-24 12.82 13.03 12.76 12.83 0.6M
2021-03-23 13.24 13.24 12.79 12.82 0.6M
2021-03-22 12.95 13.25 12.90 13.12 1.0M
2021-03-19 12.75 13.35 12.75 12.97 1.5M
2021-03-18 13.33 13.40 12.85 12.85 1.3M
2021-03-17 13.38 13.48 13.12 13.29 0.8M
2021-03-16 12.93 13.44 12.90 13.38 1.2M
2021-03-15 13.36 13.43 12.97 13.08 1.4M
2021-03-12 12.93 13.55 12.78 13.36 2.3M
2021-03-11 12.80 13.25 12.73 12.94 1.2M
2021-03-10 13.29 13.37 12.50 12.91 2.0M
2021-03-09 12.56 13.15 12.27 13.08 2.6M
2021-03-08 12.79 12.84 12.50 12.56 1.3M
2021-03-05 12.40 12.79 12.32 12.66 1.4M
2021-03-04 12.34 12.59 12.22 12.34 1.1M
2021-03-03 12.31 12.50 12.27 12.36 0.7M
2021-03-02 12.40 12.53 12.29 12.43 1.0M
2021-03-01 12.63 13.16 12.35 12.46 2.2M
2021-02-26 12.46 12.79 12.21 12.62 1.5M
2021-02-25 12.37 12.52 12.35 12.46 0.9M
2021-02-24 12.46 12.78 12.26 12.42 1.5M
2021-02-23 12.28 12.85 12.25 12.49 2.1M
2021-02-22 11.90 12.58 11.88 12.26 3.8M
2021-02-19 11.72 12.08 11.63 12.00 2.1M
2021-02-18 11.85 12.02 11.44 11.85 3.0M
2021-02-10 10.93 12.02 10.93 12.02 2.6M
2021-02-09 10.79 11.22 10.58 10.93 0.7M
2021-02-08 11.21 11.29 10.70 10.73 0.8M
2021-02-05 11.31 11.51 11.20 11.25 0.4M
2021-02-04 11.19 11.66 11.11 11.31 0.7M
2021-02-03 11.59 11.75 11.32 11.45 0.6M
2021-02-02 11.68 11.75 11.20 11.59 0.9M
2021-02-01 12.10 12.83 11.58 11.71 1.7M
2021-01-29 11.89 12.16 11.68 12.05 0.7M
2021-01-28 12.20 12.33 11.65 12.10 1.0M
2021-01-27 11.81 12.00 11.75 11.93 0.3M
2021-01-26 11.82 12.17 11.75 11.83 0.4M
2021-01-25 12.17 12.17 11.75 11.76 0.6M
2021-01-22 12.19 12.45 11.86 12.17 0.9M
2021-01-21 12.27 12.37 12.07 12.18 0.5M
2021-01-20 12.27 12.45 12.10 12.23 0.6M
2021-01-19 11.95 12.42 11.94 12.23 0.9M
2021-01-18 11.95 12.33 11.87 11.95 1.0M
2021-01-15 11.44 12.15 11.43 11.94 1.4M
2021-01-14 11.26 11.65 11.18 11.43 1.1M
2021-01-13 11.80 11.80 11.11 11.20 1.4M
2021-01-12 11.76 12.00 11.55 11.63 1.0M
2021-01-11 12.28 12.32 11.64 11.76 1.5M
2021-01-08 12.42 12.76 11.99 12.27 1.6M
2021-01-07 13.17 13.17 12.40 12.41 1.5M
2021-01-06 13.93 13.96 13.06 13.10 1.5M
2021-01-05 14.19 14.22 13.86 13.93 1.1M
2021-01-04 14.09 14.28 14.09 14.17 0.6M