Shenzhen MinDe Electronics (300656)

300656
🏛️ China →
25.00
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
2022-12-30 28.47 28.91 28.01 28.11 0.5M
2022-12-29 28.66 29.17 28.44 28.47 0.5M
2022-12-28 29.70 29.70 28.65 28.66 0.6M
2022-12-27 29.75 29.82 29.10 29.51 0.5M
2022-12-26 28.71 29.70 28.66 29.54 0.7M
2022-12-23 28.34 29.07 28.34 28.72 0.6M
2022-12-22 29.68 29.69 28.66 28.66 0.7M
2022-12-21 30.21 30.27 29.00 29.29 0.9M
2022-12-20 30.80 30.81 29.93 29.97 0.8M
2022-12-19 30.91 31.32 30.30 30.45 1.0M
2022-12-16 31.73 31.77 30.73 31.01 1.8M
2022-12-15 30.65 32.62 30.36 32.00 2.5M
2022-12-14 31.07 32.15 30.64 30.64 1.4M
2022-12-13 31.59 32.05 30.36 30.50 1.4M
2022-12-12 30.99 31.71 30.67 31.27 1.0M
2022-12-09 31.27 32.08 30.98 31.13 1.5M
2022-12-08 32.53 32.53 30.95 31.32 1.5M
2022-12-07 32.54 32.74 31.75 31.89 1.4M
2022-12-06 32.54 33.14 31.74 32.54 2.2M
2022-12-05 31.82 32.62 31.40 32.57 2.7M
2022-12-02 31.36 32.36 31.36 31.82 1.9M
2022-12-01 31.73 32.07 31.01 31.50 1.7M
2022-11-30 31.27 31.56 30.46 31.24 1.3M
2022-11-29 29.92 31.18 29.80 31.13 1.9M
2022-11-28 29.09 30.16 28.50 29.92 1.4M
2022-11-25 30.55 30.69 29.09 29.46 1.8M
2022-11-24 30.57 30.83 30.00 30.34 0.8M
2022-11-23 30.93 31.32 30.02 30.48 1.4M
2022-11-22 31.69 32.06 30.73 30.92 1.7M
2022-11-21 31.82 32.00 30.83 31.72 1.8M
2022-11-18 31.44 33.63 31.44 31.96 4.0M
2022-11-17 31.18 31.77 29.95 31.72 2.8M
2022-11-16 31.80 32.26 30.70 30.94 2.0M
2022-11-15 30.73 31.96 30.18 31.80 2.7M
2022-11-14 30.23 30.80 29.64 30.29 1.1M
2022-11-11 31.28 31.46 30.16 30.23 1.8M
2022-11-10 31.64 32.12 30.59 30.68 3.2M
2022-11-09 32.07 34.09 31.73 32.05 5.1M
2022-11-08 30.91 31.73 30.32 31.64 3.1M
2022-11-07 30.00 31.10 29.66 31.10 2.8M
2022-11-04 29.81 30.10 29.41 29.84 2.2M
2022-11-03 28.46 29.73 27.92 29.71 2.5M
2022-11-02 27.82 28.97 27.60 28.56 1.8M
2022-11-01 27.47 27.86 26.92 27.86 1.2M
2022-10-31 26.71 27.60 26.33 27.44 1.5M
2022-10-28 27.76 28.13 26.56 26.70 2.1M
2022-10-27 28.46 28.71 27.85 28.00 1.3M
2022-10-26 27.74 28.69 27.10 28.32 1.8M
2022-10-25 28.10 28.46 27.27 27.82 1.4M
2022-10-24 28.18 28.71 27.66 28.13 1.8M
2022-10-21 28.77 28.77 27.75 27.96 1.8M
2022-10-20 28.27 29.27 27.29 28.77 2.6M
2022-10-19 28.10 28.51 27.80 28.31 1.7M
2022-10-18 28.46 28.80 27.67 28.08 2.2M
2022-10-17 27.22 28.62 27.10 28.43 2.2M
2022-10-14 27.26 27.64 26.80 27.55 1.7M
2022-10-13 26.55 27.41 26.46 26.92 1.8M
2022-10-12 25.91 26.82 25.50 26.77 1.5M
2022-10-11 26.34 26.36 25.66 25.86 1.4M
2022-10-10 27.36 27.37 26.15 26.27 1.5M
2022-09-30 28.41 28.55 27.27 27.27 1.4M
2022-09-29 29.17 29.36 28.18 28.39 1.4M
2022-09-28 30.66 30.91 28.76 28.84 2.3M
2022-09-27 30.02 31.08 29.87 30.66 2.0M
2022-09-26 29.92 30.42 29.55 29.87 1.6M
2022-09-23 31.29 31.54 29.20 29.74 2.4M
2022-09-22 31.43 32.52 30.92 31.28 2.1M
2022-09-21 32.60 32.72 31.14 31.72 2.5M
2022-09-20 32.39 33.40 31.96 32.59 2.5M
2022-09-19 32.98 34.18 31.46 31.96 2.7M
2022-09-16 32.56 34.18 32.10 33.05 2.7M
2022-09-15 34.46 34.46 32.13 32.44 2.8M
2022-09-14 33.44 34.54 33.18 34.31 2.3M
2022-09-13 34.01 34.62 33.21 33.96 2.3M
2022-09-09 35.92 36.09 33.69 33.97 4.2M
2022-09-08 35.16 36.51 34.46 36.44 5.1M
2022-09-07 34.08 36.21 33.91 35.35 4.3M
2022-09-06 33.69 34.72 32.62 34.23 2.9M
2022-09-05 34.46 34.73 33.27 33.33 2.4M
2022-09-02 32.34 35.95 31.82 34.52 4.9M
2022-09-01 32.99 33.62 31.86 32.09 2.5M
2022-08-31 34.74 34.92 32.68 32.76 3.6M
2022-08-30 35.48 36.86 34.56 34.93 3.3M
2022-08-29 35.46 37.64 35.12 35.68 5.0M
2022-08-26 34.72 36.97 34.66 35.72 5.3M
2022-08-25 35.63 36.71 34.54 34.76 4.7M
2022-08-24 38.18 38.60 34.62 35.44 7.7M
2022-08-23 39.22 39.69 36.82 38.36 6.7M
2022-08-22 37.65 40.90 37.06 38.27 8.9M
2022-08-19 39.55 41.79 36.74 37.62 12.5M
2022-08-18 30.36 36.71 30.36 36.71 8.7M
2022-08-17 30.29 30.87 30.00 30.59 1.2M
2022-08-16 30.00 31.08 29.76 30.28 1.7M
2022-08-15 29.64 30.52 29.46 30.07 1.2M
2022-08-12 30.86 30.86 29.68 29.76 1.3M
2022-08-11 30.36 31.16 30.03 30.57 1.8M
2022-08-10 29.77 30.65 29.09 30.20 1.9M
2022-08-09 29.25 29.97 28.82 29.97 1.5M
2022-08-08 29.96 30.26 28.80 29.33 1.7M
2022-08-05 27.78 29.71 27.78 29.46 2.5M
2022-08-04 28.06 28.36 27.49 27.78 1.2M
2022-08-03 27.27 28.86 27.27 27.79 1.9M
2022-08-02 28.51 28.71 26.82 27.09 1.9M
2022-08-01 28.76 29.02 27.17 29.00 1.9M
2022-07-29 29.89 30.16 28.33 28.42 2.0M
2022-07-28 29.24 30.14 29.08 29.84 2.0M
2022-07-27 28.09 29.32 28.08 29.08 2.1M
2022-07-26 28.43 28.63 27.92 28.08 1.3M
2022-07-25 29.96 30.18 27.95 28.42 2.2M
2022-07-22 30.33 30.99 29.30 29.68 1.5M
2022-07-21 30.63 31.32 30.19 30.27 1.6M
2022-07-20 30.60 30.92 30.30 30.66 0.9M
2022-07-19 30.19 30.78 29.91 30.21 0.8M
2022-07-18 30.45 31.18 29.73 30.55 0.9M
2022-07-15 31.26 31.26 30.00 30.38 1.1M
2022-07-14 29.09 31.94 29.09 30.90 1.4M
2022-07-13 29.22 29.68 29.11 29.20 0.7M
2022-07-12 30.87 30.87 29.14 29.22 1.2M
2022-07-11 31.36 31.36 30.53 30.61 1.1M
2022-07-08 32.29 32.58 31.26 31.35 2.3M
2022-07-07 30.91 35.43 30.91 32.59 3.2M
2022-07-06 30.09 31.01 29.88 30.27 0.9M
2022-07-05 31.16 31.16 29.79 30.22 0.9M
2022-07-04 31.65 31.72 30.00 30.60 1.4M
2022-07-01 31.78 32.78 31.37 31.90 1.5M
2022-06-30 32.15 33.00 31.40 32.03 2.1M
2022-06-29 31.26 33.53 30.92 31.68 3.1M
2022-06-28 29.68 31.15 29.59 31.10 1.3M
2022-06-27 30.12 30.62 29.56 29.96 0.7M
2022-06-24 29.31 30.47 29.25 29.81 1.0M
2022-06-23 28.20 29.26 28.19 29.21 1.4M
2022-06-22 29.19 29.78 28.02 28.19 1.4M
2022-06-21 29.58 30.05 29.10 29.32 0.8M
2022-06-20 29.09 30.10 29.00 29.82 0.7M
2022-06-17 29.55 29.97 29.22 29.36 0.6M
2022-06-16 29.33 30.30 29.32 29.73 0.7M
2022-06-15 29.17 29.82 29.14 29.32 0.6M
2022-06-14 29.10 29.69 28.46 29.17 0.7M
2022-06-13 29.56 30.36 29.38 29.62 0.6M
2022-06-10 29.05 30.26 29.00 29.91 0.6M
2022-06-09 29.90 30.07 29.06 29.28 0.7M
2022-06-08 30.48 30.76 29.57 30.14 0.8M
2022-06-07 30.81 31.32 30.38 30.71 1.0M
2022-06-06 29.37 31.07 29.16 30.80 1.3M
2022-06-02 28.85 29.64 28.55 29.46 1.0M
2022-06-01 28.46 29.87 28.15 29.22 1.2M
2022-05-31 28.91 28.91 27.91 28.30 0.7M
2022-05-30 28.18 28.70 27.20 28.46 1.1M
2022-05-27 30.45 30.45 27.23 27.35 1.0M
2022-05-26 27.88 28.32 27.59 28.14 1.1M
2022-05-25 25.86 27.93 25.80 27.93 1.4M
2022-05-24 27.07 27.36 25.76 25.76 0.9M
2022-05-23 26.83 27.86 26.83 27.08 0.8M
2022-05-20 27.44 27.49 26.56 26.80 0.8M
2022-05-19 26.33 27.24 25.99 27.10 1.1M
2022-05-18 25.96 27.19 25.83 26.52 1.2M
2022-05-17 25.60 26.03 25.32 25.99 0.9M
2022-05-16 25.62 26.08 25.30 25.65 0.8M
2022-05-13 25.96 26.18 25.47 25.58 0.7M
2022-05-12 25.23 27.02 25.23 26.06 1.5M
2022-05-11 24.55 26.52 24.55 25.52 1.3M
2022-05-10 23.75 24.89 23.30 24.58 0.8M
2022-05-09 24.03 24.59 23.77 24.00 0.6M
2022-05-06 23.87 24.53 22.77 24.19 0.6M
2022-05-05 24.24 24.81 23.99 24.24 0.9M
2022-04-29 23.09 24.49 23.09 24.24 0.9M
2022-04-28 23.50 23.83 22.78 23.09 0.6M
2022-04-27 22.76 24.19 22.02 23.78 0.9M
2022-04-26 23.41 24.98 22.99 23.06 0.8M
2022-04-25 25.76 26.49 23.71 23.71 0.6M
2022-04-22 26.24 26.50 25.15 26.44 0.5M
2022-04-21 27.33 27.50 26.00 26.17 0.4M
2022-04-20 28.38 28.38 27.20 27.33 0.4M
2022-04-19 27.88 28.37 27.82 27.83 0.3M
2022-04-18 27.06 28.48 27.03 28.15 0.5M
2022-04-15 27.44 28.10 27.05 27.71 0.4M
2022-04-14 28.32 28.40 27.39 27.86 0.5M
2022-04-13 28.71 28.71 27.39 28.17 0.6M
2022-04-12 27.78 29.39 27.69 28.46 0.4M
2022-04-11 29.18 29.42 28.04 28.04 0.7M
2022-04-08 31.14 31.78 29.46 29.48 1.0M
2022-04-07 31.82 32.09 31.13 31.13 0.5M
2022-04-06 31.61 31.80 31.07 31.45 0.4M
2022-04-01 31.59 32.04 31.46 31.62 0.4M
2022-03-31 32.20 32.20 31.20 31.74 0.6M
2022-03-30 31.42 32.26 31.42 31.86 0.6M
2022-03-29 31.59 31.93 31.06 31.42 0.6M
2022-03-28 31.67 31.78 30.85 31.41 0.6M
2022-03-25 32.21 32.71 31.67 31.84 0.7M
2022-03-24 32.73 32.80 31.86 32.19 0.8M
2022-03-23 33.08 33.18 32.27 32.95 1.1M
2022-03-22 34.00 34.30 32.73 33.13 1.3M
2022-03-21 33.79 34.36 33.36 34.28 1.3M
2022-03-18 35.08 35.08 34.03 34.03 1.9M
2022-03-17 35.41 36.04 34.70 35.46 3.2M
2022-03-16 33.24 36.10 32.74 35.76 4.0M
2022-03-15 31.42 34.81 31.42 32.94 2.4M
2022-03-14 33.42 33.42 31.71 31.71 1.3M
2022-03-11 31.63 33.67 31.62 33.42 1.6M
2022-03-10 32.00 33.55 31.52 32.77 1.1M
2022-03-09 31.71 32.09 30.48 31.33 0.8M
2022-03-08 31.82 32.19 31.08 31.42 0.6M
2022-03-07 32.58 32.73 30.95 32.09 1.2M
2022-03-04 32.71 33.40 32.21 32.63 1.0M
2022-03-03 32.64 33.17 32.57 32.60 0.5M
2022-03-02 33.34 33.34 32.59 32.63 0.6M
2022-03-01 33.83 33.86 33.00 33.55 0.6M
2022-02-28 33.38 33.61 32.58 33.27 0.6M
2022-02-25 33.29 33.67 32.71 33.22 0.8M
2022-02-24 33.33 33.97 32.03 32.31 1.3M
2022-02-23 32.10 34.07 32.02 33.62 1.7M
2022-02-22 31.76 32.27 31.10 31.73 0.7M
2022-02-21 31.97 32.58 31.64 32.11 0.8M
2022-02-18 32.57 32.58 31.39 31.64 1.1M
2022-02-17 31.52 32.86 30.95 32.75 1.6M
2022-02-16 32.11 32.11 31.31 31.43 1.0M
2022-02-15 31.73 32.33 31.37 31.81 0.7M
2022-02-14 32.36 32.74 31.68 32.04 0.8M
2022-02-11 34.15 34.15 32.29 32.65 1.1M
2022-02-10 34.44 35.00 33.81 34.15 0.7M
2022-02-09 35.30 35.30 34.23 34.58 0.6M
2022-02-08 35.42 35.99 34.66 34.77 0.7M
2022-02-07 35.91 36.51 35.46 35.61 0.6M
2022-01-28 34.70 36.21 34.70 35.58 0.8M
2022-01-27 36.52 37.11 34.77 34.77 0.8M
2022-01-26 36.83 37.30 36.03 36.52 0.7M
2022-01-25 36.64 38.15 35.69 36.43 1.0M
2022-01-24 37.33 38.24 36.88 37.05 0.8M
2022-01-21 37.89 38.75 37.21 37.80 1.2M
2022-01-20 39.24 39.25 37.35 37.87 1.7M
2022-01-19 38.62 40.07 37.80 39.24 1.7M
2022-01-18 40.42 40.86 38.98 39.24 1.7M
2022-01-17 38.36 40.48 38.05 40.46 2.5M
2022-01-14 38.14 39.39 37.50 38.40 1.1M
2022-01-13 39.85 40.11 38.11 38.14 1.6M
2022-01-12 40.41 41.12 39.74 40.03 1.4M
2022-01-11 41.22 41.94 39.63 40.64 2.2M
2022-01-10 38.38 41.44 36.45 40.41 2.9M
2022-01-07 38.32 39.08 36.97 37.13 1.8M
2022-01-06 38.59 39.23 38.06 38.34 1.6M
2022-01-05 40.45 40.45 37.60 38.58 2.5M
2022-01-04 40.30 41.08 39.80 40.44 1.7M