Leaguer Shenzhen MicroElectronics Corp (688589)

688589
🏛️ China →
26.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26.87 26.99 26.62 26.76 583.5K
09:35 26.77 27.15 26.76 27.00 462.6K
09:40 27.00 27.08 26.85 27.03 260.6K
09:45 27.04 27.05 26.74 26.77 404.9K
09:50 26.76 26.87 26.72 26.79 262.2K
09:55 26.78 26.84 26.74 26.78 139.5K
10:00 26.77 26.99 26.67 26.85 265.2K
10:05 26.89 26.89 26.72 26.80 152.8K
10:10 26.80 26.85 26.74 26.79 97.1K
10:15 26.78 26.81 26.68 26.70 158.2K
10:20 26.76 26.86 26.72 26.78 121.9K
10:25 26.78 26.87 26.78 26.81 67.5K
10:30 26.81 26.96 26.80 26.90 97.0K
10:35 26.89 26.91 26.82 26.90 116.2K
10:40 26.90 26.94 26.83 26.85 49.3K
10:45 26.88 26.97 26.88 26.92 87.0K
10:50 26.93 26.94 26.81 26.81 72.1K
10:55 26.80 26.88 26.77 26.80 63.2K
11:00 26.78 26.81 26.75 26.79 49.3K
11:05 26.79 26.79 26.73 26.76 114.5K
11:10 26.73 26.76 26.66 26.68 97.5K
11:15 26.68 26.81 26.65 26.74 109.4K
11:20 26.76 26.97 26.70 26.81 258.9K
11:25 26.87 26.87 26.82 26.83 50.2K
13:00 26.83 26.85 26.76 26.76 95.1K
13:05 26.76 26.83 26.69 26.69 66.0K
13:10 26.68 26.70 26.53 26.56 185.0K
13:15 26.56 26.70 26.45 26.57 372.3K
13:20 26.56 26.70 26.56 26.65 126.5K
13:25 26.65 26.65 26.52 26.52 102.2K
13:30 26.53 26.57 26.49 26.50 98.9K
13:35 26.55 26.65 26.53 26.60 68.4K
13:40 26.61 26.64 26.59 26.60 64.5K
13:45 26.60 26.62 26.55 26.55 26.9K
13:50 26.54 26.58 26.51 26.56 66.4K
13:55 26.53 26.59 26.53 26.59 42.1K
14:00 26.59 26.62 26.53 26.54 84.0K
14:05 26.53 26.58 26.51 26.53 90.3K
14:10 26.54 26.56 26.49 26.53 93.6K
14:15 26.53 26.54 26.47 26.54 63.8K
14:20 26.55 26.57 26.52 26.53 48.4K
14:25 26.54 26.64 26.54 26.63 37.7K
14:30 26.63 26.68 26.58 26.61 89.9K
14:35 26.61 26.63 26.56 26.57 50.5K
14:40 26.58 26.60 26.52 26.55 186.5K
14:45 26.55 26.56 26.49 26.54 145.4K
14:50 26.53 26.55 26.50 26.53 154.1K
14:55 26.53 26.56 26.51 26.56 37.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 26.81 27.06 26.36 26.47 6.0M
2025-09-25 27.00 27.16 26.45 26.56 6.6M
2025-09-24 25.40 27.73 25.36 27.01 11.7M
2025-09-23 25.68 25.75 24.39 25.50 6.3M
2025-09-22 25.11 25.75 25.00 25.68 4.7M
2025-09-19 25.38 25.95 24.96 25.25 6.4M
2025-09-18 26.03 26.49 25.05 25.38 9.1M
2025-09-17 25.53 26.25 25.25 26.06 8.0M
2025-09-16 24.70 25.94 24.53 25.78 9.3M
2025-09-15 26.50 26.52 24.86 24.96 10.2M
2025-09-12 23.82 25.50 23.53 25.22 13.1M
2025-09-11 22.77 23.66 22.41 23.65 5.2M
2025-09-10 22.59 22.96 22.54 22.66 2.6M
2025-09-09 23.39 23.39 22.50 22.57 4.2M
2025-09-08 23.19 23.46 22.83 23.37 4.2M
2025-09-05 22.47 23.07 22.33 23.06 4.4M
2025-09-04 23.11 23.35 21.89 22.40 5.5M
2025-09-03 23.84 23.89 22.90 23.05 4.7M
2025-09-02 24.65 24.65 23.38 23.59 7.2M
2025-09-01 24.70 25.15 24.41 24.65 6.3M
2025-08-29 25.35 25.35 24.21 24.53 8.0M
2025-08-28 24.87 25.46 24.11 25.35 10.4M
2025-08-27 24.70 25.99 24.60 24.75 10.8M
2025-08-26 24.68 24.99 24.30 24.57 4.7M
2025-08-25 25.19 25.59 24.56 24.78 6.4M
2025-08-22 24.42 25.10 24.42 25.00 6.7M
2025-08-21 25.05 25.37 24.30 24.49 5.3M
2025-08-20 24.47 25.06 24.14 25.05 5.7M
2025-08-19 24.48 24.68 24.26 24.59 3.3M
2025-08-18 24.31 24.78 24.08 24.60 5.8M
2025-08-15 23.72 24.31 23.66 24.24 4.4M
2025-08-14 24.33 24.81 23.79 23.83 5.9M
2025-08-13 24.27 24.46 24.02 24.30 4.8M
2025-08-12 24.15 24.41 23.70 24.27 4.6M
2025-08-11 24.21 24.40 24.01 24.26 3.5M
2025-08-08 24.02 24.33 23.70 24.19 4.4M
2025-08-07 23.52 24.49 23.47 24.19 7.2M
2025-08-06 23.37 23.60 23.20 23.51 4.4M
2025-08-05 23.57 23.73 23.26 23.36 2.3M
2025-08-04 22.98 23.54 22.70 23.46 4.0M
2025-08-01 23.31 23.31 22.60 22.92 4.0M
2025-07-31 23.38 23.84 22.99 23.05 6.7M
2025-07-30 22.90 24.05 22.75 23.38 8.9M
2025-07-29 22.54 22.93 22.48 22.88 3.9M
2025-07-28 22.62 22.67 22.32 22.60 3.1M
2025-07-25 22.27 22.54 22.07 22.48 3.8M
2025-07-24 21.95 22.33 21.90 22.24 3.5M
2025-07-23 22.10 22.20 21.91 21.95 2.2M
2025-07-22 22.07 22.21 21.88 22.14 2.4M
2025-07-21 21.80 22.29 21.75 22.06 2.8M
2025-07-18 21.79 21.90 21.60 21.80 2.2M
2025-07-17 21.50 21.81 21.31 21.81 2.6M
2025-07-16 21.10 21.80 21.10 21.56 3.7M
2025-07-15 21.38 21.44 20.90 21.21 2.5M
2025-07-14 21.28 21.43 21.18 21.33 2.1M
2025-07-11 21.29 21.34 20.99 21.23 2.6M
2025-07-10 21.16 21.32 21.10 21.20 2.0M
2025-07-09 21.35 21.39 21.12 21.16 2.0M
2025-07-08 21.16 21.37 21.09 21.35 2.8M
2025-07-07 20.83 21.04 20.71 21.04 1.5M
2025-07-04 21.15 21.25 20.82 20.89 2.4M
2025-07-03 21.28 21.28 21.02 21.18 1.6M
2025-07-02 21.26 21.33 20.89 21.03 2.2M
2025-07-01 21.39 21.64 21.17 21.33 2.8M
2025-06-30 21.24 21.43 21.03 21.39 2.8M
2025-06-27 21.01 21.30 21.01 21.14 2.6M
2025-06-26 21.15 21.39 20.89 20.94 2.8M
2025-06-25 20.90 21.18 20.75 21.15 3.3M
2025-06-24 20.51 20.98 20.51 20.92 2.9M
2025-06-23 19.99 20.57 19.73 20.50 2.5M
2025-06-20 19.88 20.23 19.82 19.89 1.2M
2025-06-19 20.10 20.43 19.83 19.89 1.9M
2025-06-18 19.75 20.13 19.75 20.13 1.6M
2025-06-17 19.96 20.09 19.79 19.91 1.6M
2025-06-16 19.80 20.02 19.75 19.96 1.7M
2025-06-13 20.45 20.58 19.81 19.86 2.8M
2025-06-12 20.60 20.75 20.36 20.50 1.9M
2025-06-11 20.73 21.10 20.62 20.68 1.8M
2025-06-10 21.02 21.11 20.49 20.73 2.0M
2025-06-09 20.91 21.11 20.82 21.07 1.9M
2025-06-06 20.89 20.89 20.60 20.81 1.7M
2025-06-05 20.68 21.05 20.68 21.02 2.0M
2025-06-04 20.63 20.79 20.57 20.70 1.5M
2025-06-03 20.50 20.87 20.48 20.60 1.8M
2025-05-30 20.92 20.98 20.63 20.63 1.8M
2025-05-29 24.77 25.29 24.65 25.22 1.8M
2025-05-28 24.61 24.94 24.61 24.66 1.1M
2025-05-27 24.85 24.85 24.45 24.64 1.0M
2025-05-26 24.51 24.80 24.51 24.75 1.0M
2025-05-23 24.65 25.04 24.44 24.46 1.5M
2025-05-22 25.06 25.75 24.74 24.76 2.0M
2025-05-21 25.49 25.51 24.98 25.19 1.7M
2025-05-20 25.49 25.72 25.22 25.50 1.8M
2025-05-19 25.30 25.58 25.15 25.42 1.3M
2025-05-16 25.60 25.70 25.30 25.43 1.5M
2025-05-15 25.81 25.83 25.38 25.50 1.8M
2025-05-14 25.94 26.22 25.44 25.87 2.4M
2025-05-13 26.30 26.49 25.80 25.89 1.9M
2025-05-12 25.80 26.30 25.72 26.09 2.0M
2025-05-09 26.25 26.25 25.41 25.54 2.1M
2025-05-08 25.80 26.17 25.68 26.10 2.3M
2025-05-07 26.00 26.37 25.52 25.87 2.5M
2025-05-06 25.10 25.71 25.10 25.71 2.2M
2025-04-30 24.56 25.35 24.51 25.05 2.1M
2025-04-29 24.30 24.75 24.26 24.68 1.8M
2025-04-28 24.92 25.07 24.46 24.46 2.9M
2025-04-25 25.80 25.95 24.62 25.06 6.1M
2025-04-24 27.12 27.38 26.50 26.85 2.4M
2025-04-23 27.15 27.38 26.92 27.31 2.0M
2025-04-22 26.89 27.26 26.60 27.07 2.3M
2025-04-21 26.30 26.89 26.21 26.80 2.0M
2025-04-18 26.85 27.06 26.22 26.38 2.4M
2025-04-17 26.06 27.66 26.06 26.83 3.6M
2025-04-16 26.88 27.19 25.88 26.45 2.6M
2025-04-15 26.80 27.05 26.33 26.71 2.1M
2025-04-14 27.30 27.68 26.76 26.93 3.8M
2025-04-11 25.77 27.70 25.54 27.20 6.2M
2025-04-10 26.16 26.65 25.53 25.77 4.8M
2025-04-09 23.00 25.52 21.90 25.01 6.0M
2025-04-08 23.60 24.70 23.33 23.81 4.6M
2025-04-07 26.80 27.00 22.85 23.24 7.1M
2025-04-03 29.43 30.10 28.12 28.56 5.4M
2025-04-02 30.02 30.41 29.61 29.82 3.8M
2025-04-01 30.50 30.95 30.09 30.22 5.4M
2025-03-31 29.57 30.78 29.00 30.58 7.4M
2025-03-28 30.28 30.63 29.45 29.57 7.8M
2025-03-27 28.00 32.05 27.99 30.33 13.5M
2025-03-26 27.36 28.03 27.09 27.73 1.8M
2025-03-25 27.37 27.69 26.98 27.24 1.5M
2025-03-24 27.98 28.13 26.68 27.37 2.5M
2025-03-21 28.79 28.87 27.79 27.90 3.1M
2025-03-20 29.16 29.43 28.76 28.88 2.4M
2025-03-19 29.56 30.00 29.10 29.29 2.6M
2025-03-18 29.19 29.78 29.05 29.57 2.3M
2025-03-17 29.20 29.37 28.92 29.06 1.9M
2025-03-14 28.40 29.26 28.40 29.20 2.7M
2025-03-13 29.40 29.50 28.28 28.56 3.8M
2025-03-12 29.66 29.90 29.50 29.54 2.9M
2025-03-11 29.10 29.68 29.00 29.66 2.4M
2025-03-10 29.50 29.72 29.18 29.53 3.0M
2025-03-07 29.70 30.16 29.23 29.52 3.8M
2025-03-06 30.04 30.48 29.76 29.76 6.1M
2025-03-05 29.60 30.08 29.20 29.61 4.7M
2025-03-04 27.88 29.58 27.85 29.34 4.6M
2025-03-03 28.00 28.79 27.48 28.26 3.7M
2025-02-28 29.00 29.18 27.69 27.85 4.1M
2025-02-27 29.18 29.65 28.44 29.20 4.1M
2025-02-26 29.23 29.73 28.84 29.32 4.3M
2025-02-25 28.28 29.31 28.17 28.85 4.4M
2025-02-24 28.60 28.93 28.23 28.70 3.9M
2025-02-21 27.70 28.57 27.55 28.55 4.8M
2025-02-20 27.87 27.98 27.30 27.73 3.1M
2025-02-19 26.38 27.50 26.22 27.48 3.5M
2025-02-18 27.28 27.44 26.07 26.42 2.7M
2025-02-17 27.09 27.45 26.87 27.26 2.4M
2025-02-14 27.02 27.28 26.61 27.09 2.2M
2025-02-13 28.00 28.00 27.10 27.10 2.8M
2025-02-12 27.15 27.89 26.95 27.88 3.3M
2025-02-11 27.60 27.60 27.00 27.23 2.2M
2025-02-10 26.90 27.88 26.84 27.62 3.5M
2025-02-07 26.74 27.43 26.52 26.90 3.9M
2025-02-06 25.03 26.96 24.97 26.73 4.1M
2025-02-05 25.01 25.46 25.01 25.17 2.2M
2025-01-27 25.40 25.52 24.55 24.56 2.6M
2025-01-24 25.31 25.63 25.16 25.43 3.2M
2025-01-23 25.98 26.35 25.51 25.53 2.8M
2025-01-22 25.79 26.13 25.58 25.67 1.8M
2025-01-21 25.90 26.24 25.55 26.02 1.9M
2025-01-20 25.90 26.15 25.61 25.76 1.7M
2025-01-17 25.10 26.05 24.82 25.71 2.4M
2025-01-16 25.30 25.67 24.78 25.11 1.7M
2025-01-15 25.21 25.48 24.73 25.12 1.7M
2025-01-14 24.22 25.19 24.11 25.11 2.4M
2025-01-13 24.00 24.33 23.28 24.12 1.3M
2025-01-10 24.49 25.28 24.00 24.00 2.1M
2025-01-09 24.47 25.39 24.41 24.50 2.0M
2025-01-08 24.89 25.05 23.58 24.62 3.0M
2025-01-07 24.52 25.08 24.23 25.00 2.0M
2025-01-06 25.41 25.42 24.25 24.45 3.0M
2025-01-03 26.83 26.86 25.40 25.42 2.8M
2025-01-02 27.30 27.57 26.30 26.80 2.8M