Maxvision Technology Corp (002990)

002990
🏛️ China →
27.16
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 28.82 28.82 28.59 28.73 141.6K
09:35 28.75 29.06 28.74 29.00 149.2K
09:40 29.00 29.08 28.93 28.94 138.5K
09:45 28.95 28.98 28.83 28.84 85.5K
09:50 28.84 28.93 28.82 28.90 62.7K
09:55 28.91 28.96 28.89 28.95 52.1K
10:00 28.96 29.10 28.96 29.08 88.7K
10:05 29.06 29.08 28.99 29.05 49.0K
10:10 29.06 29.06 29.01 29.05 8.4K
10:15 29.05 29.05 28.97 28.97 30.9K
10:20 28.98 29.04 28.98 29.01 8.6K
10:25 29.01 29.05 28.94 28.99 136.2K
10:30 28.99 29.09 28.99 29.08 46.7K
10:35 29.06 29.16 29.02 29.14 88.3K
10:40 29.13 29.14 29.06 29.07 41.4K
10:45 29.08 29.10 29.06 29.06 12.7K
10:50 29.06 29.10 29.01 29.02 34.0K
10:55 29.01 29.04 28.97 28.99 24.1K
11:00 28.97 29.02 28.97 29.01 16.2K
11:05 29.01 29.01 28.99 28.99 35.5K
11:10 28.98 28.98 28.89 28.90 26.0K
11:15 28.90 28.95 28.89 28.95 29.5K
11:20 28.95 28.95 28.90 28.92 24.2K
11:25 28.94 29.00 28.90 29.00 14.0K
11:30 29.00 29.00 29.00 29.00 0.5K
13:00 29.00 29.00 28.87 28.88 42.4K
13:05 28.88 28.91 28.79 28.79 49.9K
13:10 28.75 28.76 28.68 28.68 80.9K
13:15 28.69 28.74 28.69 28.71 39.6K
13:20 28.71 28.75 28.70 28.73 35.7K
13:25 28.73 28.74 28.70 28.71 14.2K
13:30 28.70 28.71 28.68 28.70 50.4K
13:35 28.70 28.75 28.70 28.74 19.1K
13:40 28.74 28.80 28.74 28.79 16.2K
13:45 28.79 28.79 28.76 28.78 11.4K
13:50 28.77 28.79 28.76 28.79 5.9K
13:55 28.79 28.79 28.78 28.79 27.0K
14:00 28.79 28.83 28.79 28.83 17.4K
14:05 28.83 28.84 28.83 28.83 19.7K
14:10 28.83 28.83 28.79 28.83 10.4K
14:15 28.83 28.83 28.80 28.82 9.1K
14:20 28.81 28.81 28.77 28.78 26.9K
14:25 28.78 28.87 28.78 28.85 20.8K
14:30 28.86 28.87 28.80 28.82 15.5K
14:35 28.83 28.83 28.78 28.79 14.8K
14:40 28.80 28.80 28.76 28.78 30.5K
14:45 28.80 28.80 28.76 28.77 26.4K
14:50 28.76 28.77 28.74 28.74 34.1K
14:55 28.74 28.75 28.73 28.74 19.8K
15:40 28.73 28.73 28.73 28.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 27.19 27.70 27.00 27.16 3.0M
2025-09-26 27.53 27.79 27.01 27.10 5.2M
2025-09-25 28.85 29.16 28.59 28.73 2.0M
2025-09-24 28.15 28.86 27.99 28.85 2.4M
2025-09-23 28.60 28.60 27.51 28.16 3.0M
2025-09-22 28.93 29.01 28.47 28.67 1.8M
2025-09-19 29.41 29.43 28.63 28.83 2.6M
2025-09-18 30.00 30.19 29.06 29.34 3.8M
2025-09-17 30.39 30.42 30.07 30.20 2.2M
2025-09-16 30.00 30.66 29.90 30.43 3.2M
2025-09-15 29.90 30.69 29.59 30.18 4.7M
2025-09-12 29.60 29.78 29.27 29.37 2.2M
2025-09-11 29.05 29.63 28.74 29.45 2.6M
2025-09-10 29.07 29.28 28.92 28.97 1.8M
2025-09-09 29.60 29.81 29.04 29.10 2.6M
2025-09-08 29.30 29.73 29.04 29.64 3.0M
2025-09-05 28.75 29.37 28.52 29.28 3.3M
2025-09-04 29.16 29.36 28.24 28.66 3.2M
2025-09-03 29.77 30.07 28.96 29.14 3.3M
2025-09-02 30.53 30.53 29.33 29.77 4.7M
2025-09-01 30.56 30.85 30.25 30.46 3.8M
2025-08-29 30.50 30.84 30.30 30.42 4.3M
2025-08-28 30.71 31.30 29.38 30.65 8.4M
2025-08-27 32.12 32.35 30.93 30.93 7.0M
2025-08-26 32.05 32.65 31.60 32.01 6.7M
2025-08-25 33.72 33.72 32.35 32.53 7.3M
2025-08-22 32.60 33.07 32.32 32.43 6.1M
2025-08-21 33.00 33.02 32.07 32.27 4.8M
2025-08-20 32.58 32.82 31.93 32.73 6.5M
2025-08-19 32.30 33.00 32.00 32.34 8.2M
2025-08-18 32.49 32.68 31.91 32.12 8.4M
2025-08-15 30.82 32.50 30.81 32.14 9.6M
2025-08-14 30.95 31.13 30.41 30.63 5.4M
2025-08-13 31.01 31.08 30.32 30.82 5.0M
2025-08-12 31.40 31.60 30.62 30.72 4.8M
2025-08-11 31.05 31.72 31.05 31.49 3.3M
2025-08-08 31.70 31.79 30.79 31.03 4.5M
2025-08-07 32.12 32.58 31.58 31.70 5.2M
2025-08-06 32.05 32.90 31.76 32.45 4.6M
2025-08-05 32.30 32.72 32.01 32.20 4.3M
2025-08-04 31.79 32.29 31.72 32.03 3.1M
2025-08-01 31.88 32.00 31.25 31.80 3.7M
2025-07-31 31.95 32.49 31.65 31.82 4.7M
2025-07-30 32.66 32.66 31.68 32.03 5.4M
2025-07-29 32.88 33.03 32.35 32.74 5.3M
2025-07-28 33.50 33.70 32.31 33.17 6.9M
2025-07-25 34.01 34.20 33.43 33.74 6.2M
2025-07-24 32.40 34.95 32.07 33.92 13.3M
2025-07-23 31.65 32.99 31.30 32.80 10.8M
2025-07-22 32.37 32.48 31.32 31.64 9.5M
2025-07-21 32.79 33.79 32.31 32.64 10.1M
2025-07-18 33.67 34.16 32.69 33.05 11.6M
2025-07-17 32.17 34.48 32.17 33.48 16.3M
2025-07-16 31.50 32.66 31.08 32.13 14.7M
2025-07-15 31.28 31.65 30.31 30.74 15.4M
2025-07-14 29.72 32.97 29.72 32.07 22.1M
2025-07-11 31.67 31.78 29.81 29.97 14.9M
2025-07-10 30.08 31.00 29.84 30.98 10.9M
2025-07-09 29.30 31.00 29.20 30.45 13.8M
2025-07-08 29.70 29.99 29.00 29.36 6.1M
2025-07-07 28.87 29.90 28.44 29.24 6.0M
2025-07-04 29.21 29.22 28.69 28.76 3.6M
2025-07-03 28.70 29.43 28.58 29.22 4.2M
2025-07-02 29.01 29.12 28.28 28.71 3.7M
2025-07-01 29.31 30.00 28.82 29.12 4.5M
2025-06-30 28.87 29.92 28.73 29.31 5.7M
2025-06-27 28.86 29.11 28.80 28.86 4.1M
2025-06-26 29.20 29.47 28.80 28.91 5.0M
2025-06-25 28.95 29.74 28.90 29.28 6.6M
2025-06-24 27.79 29.29 27.79 28.95 8.1M
2025-06-23 27.86 28.08 27.13 27.79 5.5M
2025-06-20 28.51 28.90 27.32 28.28 8.5M
2025-06-19 28.60 30.28 28.53 28.77 15.6M
2025-06-18 27.60 28.50 27.18 28.50 6.4M
2025-06-17 27.40 28.16 27.23 27.77 4.7M
2025-06-16 26.90 27.41 26.89 27.40 2.8M
2025-06-13 27.73 27.78 26.94 27.18 6.1M
2025-06-12 28.38 28.43 27.63 27.72 6.8M
2025-06-11 28.72 29.10 28.38 28.52 4.6M
2025-06-10 29.60 30.03 28.23 28.80 8.1M
2025-06-09 29.39 30.12 29.14 29.69 7.1M
2025-06-06 28.95 29.67 28.68 29.47 7.5M
2025-06-05 28.86 29.11 28.48 29.08 5.8M
2025-06-04 28.86 28.95 28.36 28.92 5.4M
2025-06-03 28.10 28.78 28.00 28.77 5.8M
2025-05-30 29.78 29.95 28.50 28.71 9.6M
2025-05-29 30.02 30.35 29.40 30.18 12.1M
2025-05-28 29.20 31.28 29.11 30.65 18.4M
2025-05-27 29.53 29.60 28.71 29.40 11.8M
2025-05-26 29.98 30.47 28.95 29.22 16.2M
2025-05-23 30.94 31.20 29.10 30.13 25.8M
2025-05-22 27.73 30.64 27.50 30.64 22.2M
2025-05-21 28.34 28.67 27.22 27.85 15.2M
2025-05-20 29.31 30.95 28.59 29.20 23.6M
2025-05-19 25.91 28.47 25.53 28.47 7.7M
2025-05-16 25.66 26.27 25.53 25.88 2.0M
2025-05-15 26.69 26.77 25.70 25.82 3.7M
2025-05-14 27.28 27.49 26.66 26.80 3.3M
2025-05-13 27.68 27.80 27.14 27.20 2.8M
2025-05-12 27.00 27.67 26.99 27.46 3.8M
2025-05-09 27.99 28.00 26.60 26.67 5.5M
2025-05-08 27.35 28.25 27.20 28.11 4.6M
2025-05-07 27.55 28.12 27.18 27.48 5.6M
2025-05-06 27.79 27.79 26.17 27.39 9.3M
2025-04-30 28.03 28.50 27.81 28.15 2.2M
2025-04-29 27.31 28.20 26.80 28.03 2.8M
2025-04-28 27.78 28.36 27.60 27.76 2.9M
2025-04-25 28.66 28.97 27.88 28.06 3.0M
2025-04-24 28.12 28.36 27.50 27.77 2.9M
2025-04-23 28.24 28.85 27.87 28.36 4.4M
2025-04-22 29.30 29.58 28.03 28.35 5.3M
2025-04-21 29.66 29.73 28.52 29.50 3.8M
2025-04-18 28.66 29.55 28.50 29.35 4.7M
2025-04-17 27.90 29.42 27.90 28.65 4.9M
2025-04-16 27.66 28.50 27.22 28.35 7.1M
2025-04-15 27.83 28.63 27.42 27.97 5.0M
2025-04-14 26.95 28.60 26.66 27.83 5.9M
2025-04-11 25.74 26.98 25.64 26.75 3.5M
2025-04-10 25.46 26.50 25.30 26.08 5.2M
2025-04-09 23.85 25.00 22.30 24.80 5.7M
2025-04-08 26.08 26.08 23.84 24.53 7.7M
2025-04-07 27.50 27.91 26.31 26.31 3.5M
2025-04-03 29.30 30.08 28.76 29.23 3.9M
2025-04-02 28.05 30.30 28.03 29.94 8.0M
2025-04-01 28.45 28.66 27.83 28.07 2.8M
2025-03-31 27.90 28.58 27.53 28.41 3.5M
2025-03-28 28.90 29.18 28.20 28.22 3.9M
2025-03-27 29.81 31.46 28.95 29.03 6.3M
2025-03-26 29.61 30.88 29.61 29.81 3.9M
2025-03-25 31.70 31.74 29.50 29.66 7.7M
2025-03-24 29.29 31.88 29.08 31.88 13.1M
2025-03-21 30.35 30.39 29.23 29.27 6.3M
2025-03-20 31.20 31.45 30.61 30.69 6.1M
2025-03-19 32.20 32.22 31.02 31.15 10.2M
2025-03-18 34.45 34.98 32.00 32.46 21.9M
2025-03-17 31.50 34.41 31.50 34.41 11.6M
2025-03-14 28.62 31.50 28.62 31.28 8.6M
2025-03-13 29.66 29.66 28.36 28.73 4.0M
2025-03-12 30.03 30.16 29.58 29.65 4.3M
2025-03-11 29.17 30.87 29.00 29.79 4.7M
2025-03-10 30.28 30.29 29.47 29.73 3.5M
2025-03-07 30.51 31.21 30.02 30.29 4.5M
2025-03-06 30.20 31.54 30.09 30.71 6.4M
2025-03-05 29.60 30.05 29.24 29.86 4.2M
2025-03-04 29.01 30.24 28.80 29.79 6.0M
2025-03-03 28.70 29.85 28.31 28.96 5.5M
2025-02-28 30.51 31.09 28.45 28.53 7.7M
2025-02-27 31.66 31.80 30.18 31.04 8.3M
2025-02-26 32.30 32.64 31.33 31.66 12.3M
2025-02-25 31.00 33.68 30.80 32.82 16.1M
2025-02-24 33.70 33.70 30.34 31.35 20.8M
2025-02-21 31.30 33.70 30.88 33.70 23.6M
2025-02-20 28.24 30.64 27.86 30.64 13.2M
2025-02-19 27.03 28.24 27.00 27.85 6.6M
2025-02-18 27.83 28.38 26.94 27.15 7.1M
2025-02-17 30.00 30.00 27.81 28.11 14.6M
2025-02-14 25.71 28.28 25.49 28.28 10.4M
2025-02-13 26.15 26.37 25.68 25.71 4.0M
2025-02-12 25.80 26.48 25.76 26.26 3.8M
2025-02-11 25.90 26.28 25.70 25.92 4.4M
2025-02-10 25.08 26.19 25.00 26.07 7.9M
2025-02-07 24.90 25.51 24.68 25.08 5.7M
2025-02-06 24.36 24.91 24.30 24.90 5.1M
2025-02-05 23.91 24.62 23.82 24.46 5.1M
2025-01-27 23.60 24.10 23.27 23.43 3.1M
2025-01-24 22.61 23.45 22.61 23.39 3.2M
2025-01-23 22.57 23.19 22.49 22.73 2.9M
2025-01-22 22.50 22.66 22.20 22.28 1.5M
2025-01-21 22.57 22.70 22.17 22.69 1.9M
2025-01-20 22.62 22.73 22.30 22.48 1.8M
2025-01-17 22.17 22.64 22.13 22.40 2.1M
2025-01-16 22.97 23.35 22.12 22.36 3.4M
2025-01-15 23.22 23.30 22.88 22.93 2.3M
2025-01-14 22.11 23.29 21.99 23.26 3.7M
2025-01-13 21.71 22.11 21.10 22.04 1.8M
2025-01-10 21.80 22.85 21.61 21.83 3.3M
2025-01-09 21.38 22.05 21.21 21.90 2.3M
2025-01-08 21.67 21.76 20.72 21.48 2.3M
2025-01-07 21.32 21.75 21.19 21.73 1.9M
2025-01-06 21.02 21.42 20.67 21.19 1.8M
2025-01-03 22.27 22.34 21.19 21.22 2.4M
2025-01-02 23.17 23.19 21.92 22.19 2.9M