Shenzhen Magic Design (002856)

002856
🏛️ China →
10.48
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 14.92 15.42 14.38 15.00 9.2M
2023-12-28 14.89 15.01 14.46 14.92 6.8M
2023-12-27 14.90 14.95 14.29 14.88 7.5M
2023-12-26 15.57 15.69 14.37 14.88 11.5M
2023-12-25 15.28 15.55 14.20 15.34 10.2M
2023-12-22 15.53 15.64 15.00 15.37 6.4M
2023-12-21 15.09 15.55 14.91 15.53 6.9M
2023-12-20 15.25 15.46 15.15 15.34 6.9M
2023-12-19 15.34 15.37 15.02 15.24 7.1M
2023-12-18 15.09 15.64 14.96 15.33 10.7M
2023-12-15 14.97 15.19 14.75 15.08 8.1M
2023-12-14 14.92 15.16 14.56 14.97 11.0M
2023-12-13 14.35 15.19 14.20 14.91 15.8M
2023-12-12 14.30 14.50 13.81 14.48 12.6M
2023-12-11 13.72 14.77 13.72 14.24 18.5M
2023-12-08 12.76 14.43 12.76 13.90 27.8M
2023-12-07 15.70 15.70 14.18 14.18 17.0M
2023-12-06 14.96 16.10 14.59 15.75 26.1M
2023-12-05 15.09 15.36 14.50 15.06 21.3M
2023-12-04 14.54 15.92 14.46 15.37 24.6M
2023-12-01 14.23 15.47 14.08 14.75 28.1M
2023-11-30 13.70 15.20 13.51 14.57 36.5M
2023-11-29 13.86 15.26 13.60 14.00 49.1M
2023-11-28 13.30 13.87 12.71 13.87 26.3M
2023-11-27 11.48 12.61 11.48 12.61 11.2M
2023-11-24 11.60 11.75 11.42 11.46 4.0M
2023-11-23 11.44 11.64 11.25 11.61 4.7M
2023-11-22 11.54 11.79 11.41 11.41 6.4M
2023-11-21 11.58 11.80 11.36 11.64 8.8M
2023-11-20 11.66 12.35 11.46 11.47 13.5M
2023-11-17 10.96 11.34 10.93 11.24 4.8M
2023-11-16 11.05 11.05 10.91 10.97 1.7M
2023-11-15 11.23 11.24 10.95 11.04 1.8M
2023-11-14 11.20 11.24 11.03 11.13 1.8M
2023-11-13 11.02 11.30 10.93 11.19 2.6M
2023-11-10 10.93 10.99 10.82 10.92 1.5M
2023-11-09 10.96 11.07 10.89 10.93 1.7M
2023-11-08 10.98 11.05 10.90 10.98 1.9M
2023-11-07 10.88 11.00 10.81 10.98 2.1M
2023-11-06 10.79 10.89 10.67 10.87 3.1M
2023-11-03 10.84 10.90 10.73 10.74 2.1M
2023-11-02 10.89 10.89 10.74 10.80 2.0M
2023-11-01 10.81 10.90 10.65 10.88 3.2M
2023-10-31 10.85 11.03 10.75 10.85 3.4M
2023-10-30 10.94 11.09 10.78 10.91 3.3M
2023-10-27 10.84 10.98 10.76 10.81 2.7M
2023-10-26 10.72 10.89 10.71 10.85 2.8M
2023-10-25 10.57 10.86 10.50 10.80 4.0M
2023-10-24 9.89 10.43 9.89 10.40 3.0M
2023-10-23 10.14 10.15 9.81 9.89 2.2M
2023-10-20 10.14 10.25 10.04 10.08 1.0M
2023-10-19 10.00 10.33 9.95 10.14 1.6M
2023-10-18 10.30 10.30 10.05 10.08 1.8M
2023-10-17 10.35 10.41 10.27 10.30 1.1M
2023-10-16 10.20 10.39 10.12 10.33 1.6M
2023-10-13 10.34 10.34 10.11 10.22 1.9M
2023-10-12 10.37 10.42 10.29 10.37 1.4M
2023-10-11 10.44 10.54 10.26 10.35 2.2M
2023-10-10 10.60 10.60 10.39 10.44 1.9M
2023-10-09 10.79 10.87 10.45 10.48 2.6M
2023-09-28 10.56 10.75 10.48 10.66 1.6M
2023-09-27 10.46 10.63 10.36 10.54 2.2M
2023-09-26 10.50 10.54 10.32 10.41 1.6M
2023-09-25 10.60 10.68 10.41 10.49 2.0M
2023-09-22 10.46 10.62 10.35 10.58 2.1M
2023-09-21 10.54 10.64 10.46 10.47 1.9M
2023-09-20 10.50 10.66 10.49 10.51 1.8M
2023-09-19 10.68 10.70 10.49 10.55 1.5M
2023-09-18 10.42 10.72 10.27 10.63 2.8M
2023-09-15 10.39 10.48 10.30 10.34 1.7M
2023-09-14 10.42 10.47 10.30 10.36 1.6M
2023-09-13 10.52 10.55 10.37 10.44 2.3M
2023-09-12 10.70 10.75 10.45 10.48 2.2M
2023-09-11 10.86 10.94 10.54 10.63 2.8M
2023-09-08 10.88 10.91 10.66 10.70 2.2M
2023-09-07 11.02 11.21 10.82 10.88 3.1M
2023-09-06 10.83 10.98 10.79 10.98 2.3M
2023-09-05 10.95 10.99 10.79 10.84 2.4M
2023-09-04 10.90 11.11 10.87 10.96 4.5M
2023-09-01 10.57 10.84 10.43 10.79 4.3M
2023-08-31 10.90 11.12 10.52 10.55 5.1M
2023-08-30 10.99 11.06 10.68 10.85 4.0M
2023-08-29 10.20 10.75 10.20 10.69 3.2M
2023-08-28 10.50 10.65 10.26 10.27 3.9M
2023-08-25 9.99 10.27 9.88 9.95 3.6M
2023-08-24 10.40 10.46 9.95 10.05 3.4M
2023-08-23 10.60 10.67 10.30 10.34 1.8M
2023-08-22 10.71 10.76 10.39 10.55 2.5M
2023-08-21 10.71 10.94 10.60 10.70 2.8M
2023-08-18 10.62 10.96 10.58 10.65 4.0M
2023-08-17 10.33 10.66 10.18 10.63 2.7M
2023-08-16 10.29 10.50 10.18 10.32 2.0M
2023-08-15 10.35 10.45 10.24 10.30 1.1M
2023-08-14 10.35 10.47 10.23 10.35 1.7M
2023-08-11 10.56 10.66 10.34 10.39 1.9M
2023-08-10 10.86 10.86 10.36 10.54 2.3M
2023-08-09 10.69 10.69 10.47 10.51 1.7M
2023-08-08 10.59 10.69 10.53 10.69 2.0M
2023-08-07 10.75 10.76 10.54 10.60 2.3M
2023-08-04 10.86 10.87 10.74 10.76 1.9M
2023-08-03 10.92 10.92 10.60 10.75 2.3M
2023-08-02 10.80 11.00 10.74 10.83 2.5M
2023-08-01 10.80 10.91 10.74 10.79 2.3M
2023-07-31 10.72 10.97 10.71 10.80 3.1M
2023-07-28 10.79 10.87 10.61 10.70 2.2M
2023-07-27 10.79 10.81 10.66 10.70 3.1M
2023-07-26 10.57 10.88 10.51 10.74 4.9M
2023-07-25 10.44 10.60 10.37 10.60 3.1M
2023-07-24 10.46 10.46 10.22 10.37 2.0M
2023-07-21 10.25 10.31 10.14 10.28 1.9M
2023-07-20 10.38 10.38 10.17 10.20 1.7M
2023-07-19 10.18 10.29 10.13 10.28 1.6M
2023-07-18 10.13 10.19 10.01 10.18 1.6M
2023-07-17 10.11 10.12 9.94 10.05 1.3M
2023-07-14 10.05 10.13 10.00 10.04 1.0M
2023-07-13 10.13 10.13 9.97 10.05 1.3M
2023-07-12 10.15 10.19 9.97 10.01 1.7M
2023-07-11 9.98 10.13 9.91 10.11 1.5M
2023-07-10 10.15 10.15 9.91 9.94 1.1M
2023-07-07 10.09 10.19 10.00 10.03 1.6M
2023-07-06 10.01 10.14 9.96 10.09 1.7M
2023-07-05 10.06 10.19 10.03 10.05 1.8M
2023-07-04 10.08 10.09 9.94 10.07 1.7M
2023-07-03 9.99 10.12 9.91 10.00 2.5M
2023-06-30 9.63 9.98 9.63 9.89 4.1M
2023-06-29 9.36 9.84 9.33 9.62 6.3M
2023-06-28 9.48 9.50 9.14 9.39 8.0M
2023-06-27 9.29 10.02 9.03 9.48 10.2M
2023-06-26 9.22 9.22 9.01 9.11 2.2M
2023-06-21 9.32 9.51 9.19 9.22 2.6M
2023-06-20 9.54 9.55 9.25 9.32 1.9M
2023-06-19 9.70 9.72 9.51 9.51 1.5M
2023-06-16 9.68 9.79 9.67 9.69 1.3M
2023-06-15 9.77 9.78 9.61 9.71 1.6M
2023-06-14 9.87 9.91 9.70 9.78 1.3M
2023-06-13 9.80 10.06 9.76 9.85 1.4M
2023-06-12 9.82 9.87 9.59 9.82 1.7M
2023-06-09 10.02 10.02 9.77 9.81 1.2M
2023-06-08 9.90 10.00 9.85 10.00 1.6M
2023-06-07 9.81 9.97 9.78 9.89 1.1M
2023-06-06 9.99 10.01 9.80 9.80 1.1M
2023-06-05 9.95 10.01 9.86 10.00 1.3M
2023-06-02 9.85 9.95 9.76 9.93 1.6M
2023-06-01 10.02 10.02 9.85 9.85 1.4M
2023-05-31 9.90 10.12 9.90 10.00 1.4M
2023-05-30 9.87 9.97 9.79 9.96 1.6M
2023-05-29 10.05 10.08 9.84 9.87 1.7M
2023-05-26 10.18 10.36 9.98 10.03 2.9M
2023-05-25 10.12 10.23 9.98 10.17 2.7M
2023-05-24 9.99 10.30 9.88 10.10 3.6M
2023-05-23 9.98 10.15 9.90 10.06 1.9M
2023-05-22 10.03 10.07 9.90 10.01 1.3M
2023-05-19 10.21 10.21 9.97 10.03 1.5M
2023-05-18 10.38 10.38 10.03 10.18 1.4M
2023-05-17 9.86 10.22 9.86 10.19 2.1M
2023-05-16 10.15 10.20 9.90 9.94 1.4M
2023-05-15 10.16 10.20 9.93 10.13 1.6M
2023-05-12 10.28 10.38 10.13 10.16 1.8M
2023-05-11 10.08 10.33 10.07 10.27 2.4M
2023-05-10 9.92 10.29 9.92 10.08 2.6M
2023-05-09 10.17 10.25 9.93 9.99 2.9M
2023-05-08 10.14 10.33 10.10 10.13 2.8M
2023-05-05 10.09 10.23 10.01 10.14 3.9M
2023-05-04 9.76 10.06 9.72 10.02 3.4M
2023-04-28 9.53 9.82 9.41 9.76 3.5M
2023-04-27 9.23 9.52 9.11 9.43 3.4M
2023-04-26 8.98 9.23 8.90 9.15 1.9M
2023-04-25 9.13 9.14 8.80 8.96 1.9M
2023-04-24 9.07 9.18 8.88 9.12 2.2M
2023-04-21 9.23 9.31 9.02 9.04 2.4M
2023-04-20 9.33 9.43 9.12 9.25 1.9M
2023-04-19 9.48 9.48 9.34 9.36 1.9M
2023-04-18 9.60 9.64 9.43 9.49 2.0M
2023-04-17 9.66 9.67 9.57 9.62 1.8M
2023-04-14 9.70 9.83 9.65 9.66 1.3M
2023-04-13 9.65 9.74 9.61 9.66 1.6M
2023-04-12 9.50 9.64 9.46 9.64 1.7M
2023-04-11 9.55 9.56 9.41 9.48 1.6M
2023-04-10 9.74 9.77 9.46 9.58 2.7M
2023-04-07 9.72 9.76 9.65 9.73 1.7M
2023-04-06 9.75 9.85 9.65 9.71 2.9M
2023-04-04 10.00 10.04 9.72 9.82 3.9M
2023-04-03 10.19 10.21 9.98 10.04 3.8M
2023-03-31 10.10 10.50 10.08 10.19 5.5M
2023-03-30 10.27 10.30 10.00 10.10 3.2M
2023-03-29 10.35 10.39 10.13 10.26 3.1M
2023-03-28 10.61 10.64 10.30 10.41 2.7M
2023-03-27 10.70 10.77 10.39 10.51 2.6M
2023-03-24 10.65 10.93 10.54 10.75 4.2M
2023-03-23 10.73 10.77 10.59 10.65 3.1M
2023-03-22 10.39 10.85 10.38 10.73 6.3M
2023-03-21 10.15 10.38 10.10 10.34 3.4M
2023-03-20 10.45 10.51 10.10 10.14 3.9M
2023-03-17 10.60 10.89 10.41 10.46 5.4M
2023-03-16 10.50 10.65 10.34 10.58 3.3M
2023-03-15 10.31 10.65 10.26 10.55 3.7M
2023-03-14 10.61 10.62 10.10 10.25 4.0M
2023-03-13 10.72 10.90 10.41 10.60 5.1M
2023-03-10 11.04 11.17 10.77 10.79 3.8M
2023-03-09 11.06 11.19 10.90 11.14 5.8M
2023-03-08 10.75 11.03 10.57 11.02 6.7M
2023-03-07 10.70 11.19 10.68 10.83 7.6M
2023-03-06 10.87 10.90 10.63 10.70 2.5M
2023-03-03 10.80 10.95 10.70 10.73 2.0M
2023-03-02 10.81 11.02 10.77 10.81 3.2M
2023-03-01 10.69 10.83 10.65 10.81 2.7M
2023-02-28 10.52 10.77 10.45 10.69 3.4M
2023-02-27 10.65 10.74 10.31 10.45 4.0M
2023-02-24 10.57 10.64 10.49 10.60 2.0M
2023-02-23 10.77 10.86 10.53 10.58 3.6M
2023-02-22 10.68 10.79 10.55 10.68 2.9M
2023-02-21 10.74 10.99 10.68 10.74 3.5M
2023-02-20 10.61 10.83 10.59 10.78 2.1M
2023-02-17 10.63 10.87 10.60 10.61 2.5M
2023-02-16 11.10 11.10 10.52 10.62 2.9M
2023-02-15 11.02 11.13 10.93 10.95 2.4M
2023-02-14 11.14 11.24 11.00 11.02 2.7M
2023-02-13 10.93 11.28 10.90 11.11 4.9M
2023-02-10 10.74 11.04 10.71 10.86 3.6M
2023-02-09 10.69 10.81 10.63 10.73 2.4M
2023-02-08 10.67 10.74 10.57 10.66 1.7M
2023-02-07 10.67 10.70 10.54 10.65 1.7M
2023-02-06 10.61 10.70 10.54 10.63 2.6M
2023-02-03 10.63 10.72 10.43 10.57 2.7M
2023-02-02 10.68 10.78 10.57 10.65 3.0M
2023-02-01 10.60 10.69 10.51 10.65 5.0M
2023-01-31 10.66 10.68 10.52 10.62 3.5M
2023-01-30 10.32 10.69 10.30 10.60 6.1M
2023-01-20 10.12 10.27 10.10 10.21 2.7M
2023-01-19 9.91 10.14 9.90 10.05 3.4M
2023-01-18 9.82 10.02 9.76 9.94 3.0M
2023-01-17 9.81 9.96 9.70 9.75 1.9M
2023-01-16 9.69 9.84 9.66 9.84 1.9M
2023-01-13 9.68 9.77 9.62 9.69 1.9M
2023-01-12 9.81 9.84 9.64 9.68 2.8M
2023-01-11 10.05 10.05 9.78 9.79 2.8M
2023-01-10 10.00 10.00 9.81 9.91 2.8M
2023-01-09 10.16 10.27 9.89 9.98 4.2M
2023-01-06 10.31 10.36 10.09 10.10 3.1M
2023-01-05 10.55 10.55 10.24 10.28 2.6M
2023-01-04 10.47 10.62 10.31 10.44 4.5M
2023-01-03 10.02 10.65 10.02 10.43 3.4M