Tianjin Meiteng Tech (688420)

688420
🏛️ China →
25.09
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
2024-12-31 22.75 22.75 21.78 21.78 0.3M
2024-12-30 22.53 22.78 22.20 22.34 0.3M
2024-12-27 22.77 23.15 22.59 22.63 0.3M
2024-12-26 22.57 23.09 22.52 22.77 0.3M
2024-12-25 22.55 22.82 22.23 22.58 0.3M
2024-12-24 22.49 22.83 22.21 22.74 0.4M
2024-12-23 23.35 23.35 22.40 22.45 0.4M
2024-12-20 23.07 23.50 22.76 23.30 0.3M
2024-12-19 22.66 23.09 22.60 22.92 0.3M
2024-12-18 22.99 23.18 22.71 22.82 0.3M
2024-12-17 24.28 24.41 22.74 22.87 0.7M
2024-12-16 24.51 24.72 24.06 24.28 0.3M
2024-12-13 24.83 25.29 24.48 24.53 0.5M
2024-12-12 25.27 25.36 24.80 25.15 0.5M
2024-12-11 24.70 25.21 24.51 25.20 1.1M
2024-12-10 24.98 25.26 24.53 24.70 0.9M
2024-12-09 24.77 24.79 24.33 24.46 0.4M
2024-12-06 24.53 24.76 24.18 24.64 0.4M
2024-12-05 24.00 24.67 23.87 24.50 0.5M
2024-12-04 24.54 24.58 24.01 24.09 0.4M
2024-12-03 24.55 24.79 24.25 24.38 0.4M
2024-12-02 24.41 24.99 24.40 24.58 0.4M
2024-11-29 24.10 24.55 23.86 24.46 0.5M
2024-11-28 24.03 24.42 23.83 23.87 0.4M
2024-11-27 23.63 24.00 23.02 23.97 0.5M
2024-11-26 23.70 24.00 23.52 23.85 0.3M
2024-11-25 23.32 23.73 23.18 23.72 0.2M
2024-11-22 24.01 24.30 23.31 23.32 0.6M
2024-11-21 24.15 24.37 23.90 24.12 0.4M
2024-11-20 23.74 24.36 23.56 24.15 0.5M
2024-11-19 23.16 23.78 23.01 23.78 0.5M
2024-11-18 23.80 23.89 23.00 23.21 0.7M
2024-11-15 24.30 24.78 23.79 23.80 0.7M
2024-11-14 25.50 25.54 24.41 24.42 0.7M
2024-11-13 25.18 25.52 24.95 25.49 0.8M
2024-11-12 25.39 25.89 24.84 25.32 1.3M
2024-11-11 24.21 25.22 24.01 25.20 1.2M
2024-11-08 23.92 24.65 23.89 24.25 1.2M
2024-11-07 23.31 23.93 23.20 23.91 0.7M
2024-11-06 23.69 23.74 23.16 23.47 0.6M
2024-11-05 22.75 23.54 22.60 23.47 0.8M
2024-11-04 22.16 22.65 22.05 22.64 0.4M
2024-11-01 22.95 23.08 22.11 22.12 0.6M
2024-10-31 22.56 23.23 22.56 22.83 0.5M
2024-10-30 23.17 23.17 22.40 22.67 0.6M
2024-10-29 24.00 24.00 22.90 23.12 1.5M
2024-10-28 22.95 24.43 22.64 24.18 1.9M
2024-10-25 22.63 22.95 22.36 22.80 0.5M
2024-10-24 22.75 22.75 22.32 22.44 0.4M
2024-10-23 22.78 22.78 22.31 22.55 0.5M
2024-10-22 23.08 23.08 22.38 22.49 0.7M
2024-10-21 22.56 23.17 22.15 22.86 0.7M
2024-10-18 21.51 22.62 21.36 22.36 0.5M
2024-10-17 21.67 21.85 21.43 21.52 0.3M
2024-10-16 21.45 21.74 21.00 21.51 0.2M
2024-10-15 22.00 22.00 21.30 21.50 0.3M
2024-10-14 21.70 22.19 21.02 21.84 0.6M
2024-10-11 22.88 22.88 21.25 21.48 0.7M
2024-10-10 23.33 23.85 22.80 22.88 0.7M
2024-10-09 24.50 25.33 23.32 23.33 1.2M
2024-10-08 26.60 26.98 24.41 25.58 1.8M
2024-09-30 20.72 22.94 20.72 22.91 1.5M
2024-09-27 19.44 20.24 19.44 20.06 0.3M
2024-09-26 18.91 19.38 18.91 19.38 0.2M
2024-09-25 18.93 19.29 18.68 19.03 0.2M
2024-09-24 18.46 18.76 18.01 18.69 0.2M
2024-09-23 18.29 18.29 17.88 18.19 0.1M
2024-09-20 18.24 18.25 17.80 17.95 0.1M
2024-09-19 18.00 18.45 17.79 18.13 0.1M
2024-09-18 18.01 18.15 17.65 17.84 0.1M
2024-09-13 18.44 18.49 18.04 18.05 0.1M
2024-09-12 18.54 18.84 18.40 18.45 0.1M
2024-09-11 18.75 18.90 18.59 18.70 0.1M
2024-09-10 19.20 19.20 18.43 18.66 0.1M
2024-09-09 18.98 18.99 18.60 18.75 0.1M
2024-09-06 19.31 19.42 18.76 18.86 0.1M
2024-09-05 19.43 19.55 19.22 19.31 0.1M
2024-09-04 19.61 19.61 19.26 19.34 0.1M
2024-09-03 19.63 19.85 19.38 19.41 0.2M
2024-09-02 19.21 19.80 19.09 19.63 0.4M
2024-08-30 19.39 19.45 18.95 19.23 0.2M
2024-08-29 18.46 19.42 18.27 19.23 0.4M
2024-08-28 18.16 18.63 17.85 18.37 0.2M
2024-08-27 18.14 18.28 18.01 18.03 0.1M
2024-08-26 18.16 18.45 17.96 18.29 0.1M
2024-08-23 18.30 18.30 17.91 18.02 0.1M
2024-08-22 18.29 18.36 18.00 18.09 0.1M
2024-08-21 18.38 18.38 18.08 18.17 0.1M
2024-08-20 18.48 18.63 18.11 18.17 0.1M
2024-08-19 18.50 18.68 18.28 18.32 0.1M
2024-08-16 18.75 18.75 18.34 18.50 0.1M
2024-08-15 18.75 18.75 18.10 18.52 0.1M
2024-08-14 18.58 18.78 18.40 18.46 0.1M
2024-08-13 18.58 18.58 18.21 18.47 0.1M
2024-08-12 18.49 18.80 18.32 18.33 0.1M
2024-08-09 18.96 18.96 18.50 18.50 0.2M
2024-08-08 19.08 19.08 18.65 18.72 0.1M
2024-08-07 18.77 19.20 18.77 18.88 0.1M
2024-08-06 18.98 19.13 18.70 18.89 0.1M
2024-08-05 19.29 19.48 18.60 18.60 0.2M
2024-08-02 19.40 19.55 19.18 19.20 0.1M
2024-08-01 19.37 19.58 19.33 19.40 0.2M
2024-07-31 18.72 19.39 18.71 19.38 0.2M
2024-07-30 18.71 19.46 18.55 18.85 0.1M
2024-07-29 19.27 19.29 18.89 19.05 0.1M
2024-07-26 18.71 19.21 18.71 19.08 0.1M
2024-07-25 18.38 18.85 18.26 18.62 0.1M
2024-07-24 18.58 18.65 18.30 18.38 0.1M
2024-07-23 18.75 19.03 18.62 18.64 0.1M
2024-07-22 18.61 19.33 18.61 18.95 0.1M
2024-07-19 18.78 19.12 18.70 18.93 0.1M
2024-07-18 18.61 18.90 18.52 18.76 0.2M
2024-07-17 18.94 18.99 18.58 18.90 0.2M
2024-07-16 18.88 19.05 18.65 18.98 0.2M
2024-07-15 19.30 19.32 18.92 18.96 0.1M
2024-07-12 19.45 19.60 19.24 19.38 0.1M
2024-07-11 19.18 19.70 19.17 19.45 0.2M
2024-07-10 20.00 20.00 18.88 18.96 0.2M
2024-07-09 19.29 19.43 18.63 19.07 0.2M
2024-07-08 19.55 19.55 19.10 19.12 0.1M
2024-07-05 19.61 19.76 19.22 19.61 0.2M
2024-07-04 19.60 20.37 19.59 19.87 0.2M
2024-07-03 20.21 20.21 19.91 19.96 0.1M
2024-07-02 20.13 20.38 19.90 20.31 0.2M
2024-07-01 20.52 20.53 19.94 20.00 0.2M
2024-06-28 20.81 21.30 20.68 20.68 0.1M
2024-06-27 21.22 21.47 20.91 20.98 0.1M
2024-06-26 20.44 21.23 20.44 21.21 0.2M
2024-06-25 20.94 21.10 20.60 20.74 0.2M
2024-06-24 21.60 21.62 20.74 20.80 0.3M
2024-06-21 22.06 22.14 21.64 21.80 0.3M
2024-06-20 21.96 22.46 21.35 22.17 0.8M
2024-06-19 21.80 21.80 21.16 21.50 0.2M
2024-06-18 21.55 21.98 21.38 21.75 0.4M
2024-06-17 21.90 21.90 21.10 21.43 0.3M
2024-06-14 21.97 23.23 21.62 21.97 0.7M
2024-06-13 20.88 21.56 20.39 21.45 0.4M
2024-06-12 20.48 20.60 20.27 20.60 0.1M
2024-06-11 20.28 20.28 19.65 20.18 0.1M
2024-06-07 20.09 20.15 19.55 19.81 0.2M
2024-06-06 20.77 20.77 19.51 19.58 0.3M
2024-06-05 20.68 20.85 20.10 20.12 0.2M
2024-06-04 20.90 20.90 20.36 20.68 0.2M
2024-06-03 21.53 21.76 20.83 21.00 0.2M
2024-05-31 21.06 21.58 21.04 21.53 0.2M
2024-05-30 21.10 21.38 20.90 21.15 0.1M
2024-05-29 21.54 21.68 20.87 21.20 0.3M
2024-05-28 21.68 21.82 21.23 21.31 0.1M
2024-05-27 21.60 21.75 21.16 21.70 0.1M
2024-05-24 21.86 22.16 21.60 21.60 0.2M
2024-05-23 22.53 22.53 21.81 21.86 0.2M
2024-05-22 22.29 22.48 22.00 22.42 0.2M
2024-05-21 22.37 22.55 21.96 22.03 0.1M
2024-05-20 22.31 22.66 22.20 22.36 0.2M
2024-05-17 22.12 22.38 21.83 22.31 0.2M
2024-05-16 22.07 22.07 21.66 22.00 0.2M
2024-05-15 22.18 22.18 21.76 21.76 0.2M
2024-05-14 21.99 22.23 21.88 22.04 0.2M
2024-05-13 22.32 22.42 21.83 21.91 0.2M
2024-05-10 22.60 22.72 22.20 22.32 0.2M
2024-05-09 22.60 22.67 22.45 22.47 0.3M
2024-05-08 22.77 22.77 22.24 22.38 0.3M
2024-05-07 22.74 22.84 22.51 22.73 0.3M
2024-05-06 22.88 22.98 22.45 22.70 0.4M
2024-04-30 22.35 22.60 22.24 22.46 0.4M
2024-04-29 21.84 22.40 21.66 22.35 0.5M
2024-04-26 22.00 22.24 21.53 21.74 0.5M
2024-04-25 21.23 21.90 21.15 21.82 0.4M
2024-04-24 20.35 21.50 20.20 21.25 0.5M
2024-04-23 20.16 20.41 20.01 20.20 0.3M
2024-04-22 20.20 20.47 19.52 19.95 0.3M
2024-04-19 20.55 20.55 20.11 20.19 0.3M
2024-04-18 20.52 20.66 20.14 20.35 0.2M
2024-04-17 20.00 20.75 19.74 20.52 0.3M
2024-04-16 20.91 20.91 19.71 19.74 0.4M
2024-04-15 21.88 22.10 20.87 21.12 0.4M
2024-04-12 22.49 22.61 21.91 21.97 0.2M
2024-04-11 22.00 22.50 21.86 22.23 0.2M
2024-04-10 22.46 22.65 21.92 22.19 0.3M
2024-04-09 22.10 22.65 22.05 22.50 0.2M
2024-04-08 22.90 22.90 22.02 22.02 0.4M
2024-04-03 22.92 23.02 22.52 22.75 0.2M
2024-04-02 23.10 23.10 22.75 22.94 0.2M
2024-04-01 22.60 23.05 22.40 22.93 0.3M
2024-03-29 22.13 22.61 22.13 22.61 0.2M
2024-03-28 21.71 22.45 21.66 22.13 0.2M
2024-03-27 22.36 22.51 21.88 21.89 0.3M
2024-03-26 22.32 22.55 21.95 22.44 0.3M
2024-03-25 23.00 23.16 22.24 22.24 0.3M
2024-03-22 23.44 23.56 22.82 23.05 0.3M
2024-03-21 23.71 24.05 23.26 23.58 0.3M
2024-03-20 23.70 23.72 23.41 23.69 0.3M
2024-03-19 23.45 23.72 23.26 23.48 0.4M
2024-03-18 23.29 23.46 22.90 23.43 0.4M
2024-03-15 22.65 22.94 22.46 22.90 0.3M
2024-03-14 22.70 23.08 22.22 22.59 0.4M
2024-03-13 23.08 23.15 22.62 22.90 0.3M
2024-03-12 22.78 23.05 22.66 22.90 0.4M
2024-03-11 22.22 22.74 22.22 22.67 0.4M
2024-03-08 22.69 22.69 22.12 22.43 0.5M
2024-03-07 22.80 23.20 22.41 22.54 0.7M
2024-03-06 22.08 22.77 21.90 22.56 0.4M
2024-03-05 22.88 22.88 22.12 22.22 0.3M
2024-03-04 23.32 23.32 22.30 22.58 0.5M
2024-03-01 22.51 23.10 22.50 22.98 0.6M
2024-02-29 21.61 22.59 21.61 22.54 0.6M
2024-02-28 24.10 24.45 21.88 21.88 1.3M
2024-02-27 23.69 24.17 23.53 24.11 0.6M
2024-02-26 23.05 24.33 22.80 23.88 1.0M
2024-02-23 22.57 22.94 22.40 22.76 0.5M
2024-02-22 21.54 22.75 21.54 22.50 0.5M
2024-02-21 21.24 22.19 21.12 21.74 0.5M
2024-02-20 21.10 21.54 21.10 21.42 0.2M
2024-02-19 21.18 21.95 20.87 21.38 0.4M
2024-02-08 19.26 21.30 19.26 21.07 0.5M
2024-02-07 20.64 20.64 19.08 19.67 0.6M
2024-02-06 19.70 20.80 18.00 20.59 0.5M
2024-02-05 21.36 21.38 18.56 19.92 0.9M
2024-02-02 22.11 22.42 20.88 21.80 0.6M
2024-02-01 22.03 22.54 21.50 22.11 0.3M
2024-01-31 23.30 23.30 22.02 22.11 0.5M
2024-01-30 23.88 24.00 23.00 23.05 0.5M
2024-01-29 24.10 24.66 23.45 23.65 0.3M
2024-01-26 24.48 24.88 24.01 24.10 0.3M
2024-01-25 23.01 24.74 22.80 24.56 0.8M
2024-01-24 22.77 23.17 22.10 23.01 0.4M
2024-01-23 22.50 23.50 22.35 22.78 0.6M
2024-01-22 23.85 23.86 22.72 23.00 0.7M
2024-01-19 24.13 24.37 23.74 23.95 0.5M
2024-01-18 24.29 24.31 23.30 24.00 0.9M
2024-01-17 24.77 24.85 24.23 24.29 0.3M
2024-01-16 24.93 25.28 24.57 24.85 0.4M
2024-01-15 24.99 25.14 24.67 25.00 0.3M
2024-01-12 25.54 25.72 25.09 25.14 0.3M
2024-01-11 25.30 25.67 25.18 25.41 0.4M
2024-01-10 25.16 25.91 25.08 25.30 0.4M
2024-01-09 25.07 26.18 25.07 25.70 0.6M
2024-01-08 25.57 25.80 25.07 25.07 0.5M
2024-01-05 26.20 26.30 25.56 25.64 0.4M
2024-01-04 25.97 26.14 25.82 26.09 0.3M
2024-01-03 26.05 26.27 25.76 25.93 0.5M
2024-01-02 25.91 26.54 25.75 26.35 1.0M