Moso Power Supply Technology Co Ltd (002660)

002660
🏛️ China →
10.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.96 8.09 7.88 8.05 5.1M
2021-12-30 7.80 7.97 7.80 7.94 3.5M
2021-12-29 7.86 7.95 7.75 7.86 3.1M
2021-12-28 7.87 7.92 7.82 7.87 2.8M
2021-12-27 7.71 7.92 7.61 7.87 4.5M
2021-12-24 7.93 8.02 7.68 7.70 5.2M
2021-12-23 8.07 8.11 7.93 7.96 4.6M
2021-12-22 8.23 8.26 8.04 8.11 3.4M
2021-12-21 7.96 8.20 7.96 8.20 4.2M
2021-12-20 8.17 8.24 7.91 7.96 4.8M
2021-12-17 8.27 8.31 8.14 8.17 4.7M
2021-12-16 8.29 8.40 8.20 8.27 4.7M
2021-12-15 8.25 8.44 8.16 8.29 6.3M
2021-12-14 8.26 8.35 8.13 8.25 5.2M
2021-12-13 8.38 8.44 8.18 8.25 8.5M
2021-12-10 8.05 8.47 7.99 8.36 15.0M
2021-12-09 7.79 8.39 7.79 8.04 12.0M
2021-12-08 7.62 8.05 7.60 7.79 5.1M
2021-12-07 7.87 7.89 7.52 7.59 5.5M
2021-12-06 8.17 8.19 7.82 7.87 5.8M
2021-12-03 8.01 8.28 8.00 8.12 5.0M
2021-12-02 8.01 8.24 8.01 8.04 5.7M
2021-12-01 7.92 8.09 7.92 8.06 4.5M
2021-11-30 7.85 8.09 7.82 7.94 5.4M
2021-11-29 7.66 7.84 7.65 7.79 3.5M
2021-11-26 7.90 7.94 7.73 7.79 4.5M
2021-11-25 7.96 8.04 7.85 7.94 4.0M
2021-11-24 7.96 8.05 7.82 7.98 4.3M
2021-11-23 7.92 8.03 7.83 7.96 4.7M
2021-11-22 7.95 7.97 7.85 7.91 3.3M
2021-11-19 7.73 7.99 7.73 7.95 5.3M
2021-11-18 7.92 7.99 7.77 7.79 4.5M
2021-11-17 7.72 7.93 7.65 7.92 6.7M
2021-11-16 7.83 7.88 7.69 7.72 5.9M
2021-11-15 7.72 7.91 7.72 7.83 5.9M
2021-11-12 7.64 7.75 7.59 7.71 4.9M
2021-11-11 7.74 7.74 7.61 7.64 5.2M
2021-11-10 7.36 7.74 7.34 7.74 9.7M
2021-11-09 7.31 7.50 7.29 7.43 4.2M
2021-11-08 7.17 7.35 7.12 7.32 3.7M
2021-11-05 7.09 7.25 7.06 7.17 3.2M
2021-11-04 7.04 7.14 7.04 7.12 2.3M
2021-11-03 7.12 7.17 6.99 7.07 2.4M
2021-11-02 7.20 7.30 7.01 7.12 3.4M
2021-11-01 6.85 7.24 6.83 7.19 4.7M
2021-10-29 6.74 6.90 6.70 6.83 3.4M
2021-10-28 7.18 7.18 6.70 6.70 6.2M
2021-10-27 7.24 7.29 7.10 7.18 2.8M
2021-10-26 7.20 7.33 7.18 7.29 4.3M
2021-10-25 7.08 7.24 6.99 7.21 3.0M
2021-10-22 7.08 7.13 7.00 7.00 1.8M
2021-10-21 7.22 7.23 7.06 7.09 2.2M
2021-10-20 7.27 7.33 7.20 7.22 2.0M
2021-10-19 7.21 7.34 7.21 7.26 2.2M
2021-10-18 7.21 7.24 7.10 7.23 1.6M
2021-10-15 7.27 7.27 7.16 7.20 1.8M
2021-10-14 7.20 7.33 7.14 7.28 2.2M
2021-10-13 7.17 7.26 7.05 7.25 2.0M
2021-10-12 7.29 7.29 7.06 7.15 2.5M
2021-10-11 7.28 7.36 7.24 7.29 2.2M
2021-10-08 7.22 7.35 7.22 7.30 3.1M
2021-09-30 7.02 7.22 6.97 7.18 3.0M
2021-09-29 7.02 7.09 6.95 6.96 2.7M
2021-09-28 6.99 7.09 6.96 7.04 2.0M
2021-09-27 7.43 7.50 6.95 7.02 7.8M
2021-09-24 7.66 7.71 7.38 7.42 5.8M
2021-09-23 7.48 7.70 7.47 7.66 5.3M
2021-09-22 7.42 7.55 7.35 7.48 4.5M
2021-09-17 7.42 7.64 7.28 7.57 6.5M
2021-09-16 7.58 7.86 7.45 7.47 6.7M
2021-09-15 7.48 7.60 7.38 7.60 5.6M
2021-09-14 7.53 7.60 7.46 7.48 4.7M
2021-09-13 7.60 7.60 7.41 7.53 4.5M
2021-09-10 7.62 7.73 7.49 7.60 5.9M
2021-09-09 7.68 7.78 7.61 7.65 8.0M
2021-09-08 7.61 7.86 7.54 7.69 9.2M
2021-09-07 7.47 7.56 7.43 7.56 5.6M
2021-09-06 7.70 7.70 7.41 7.48 9.0M
2021-09-03 7.42 7.73 7.37 7.62 12.0M
2021-09-02 7.16 7.42 7.16 7.36 6.4M
2021-09-01 7.48 7.53 7.22 7.23 9.8M
2021-08-31 7.56 7.60 7.39 7.47 7.5M
2021-08-30 7.68 7.84 7.56 7.58 9.1M
2021-08-27 7.89 7.91 7.60 7.72 8.7M
2021-08-26 7.95 8.03 7.86 7.93 6.8M
2021-08-25 7.89 8.00 7.82 7.96 6.5M
2021-08-24 7.89 8.07 7.83 7.94 8.1M
2021-08-23 7.72 7.99 7.72 7.94 9.3M
2021-08-20 7.78 7.80 7.53 7.72 6.4M
2021-08-19 7.94 8.01 7.71 7.81 9.4M
2021-08-18 8.00 8.09 7.82 7.99 9.7M
2021-08-17 8.40 8.40 8.01 8.03 15.8M
2021-08-16 8.91 8.96 8.59 8.71 10.4M
2021-08-13 8.98 9.12 8.78 8.89 12.4M
2021-08-12 8.87 9.27 8.78 8.97 19.7M
2021-08-11 8.29 9.08 8.17 8.88 24.8M
2021-08-10 8.15 8.35 8.12 8.25 8.8M
2021-08-09 8.34 8.34 8.07 8.15 6.8M
2021-08-06 8.30 8.36 8.11 8.25 10.5M
2021-08-05 8.35 8.60 8.25 8.39 13.7M
2021-08-04 8.22 8.36 8.17 8.27 12.7M
2021-08-03 8.26 8.42 8.15 8.20 14.1M
2021-08-02 8.19 8.35 8.08 8.27 24.4M
2021-07-30 7.64 8.35 7.58 8.19 30.5M
2021-07-29 7.22 7.72 7.22 7.59 9.6M
2021-07-28 7.40 7.58 7.15 7.16 8.7M
2021-07-27 7.98 8.02 7.46 7.46 9.1M
2021-07-26 8.17 8.18 7.72 7.92 8.7M
2021-07-23 8.03 8.32 8.02 8.03 13.4M
2021-07-22 8.13 8.18 7.97 8.10 12.4M
2021-07-21 7.65 8.17 7.61 8.12 18.8M
2021-07-20 7.62 7.63 7.42 7.56 6.1M
2021-07-19 7.82 7.86 7.62 7.72 6.1M
2021-07-16 7.62 7.96 7.61 7.86 9.0M
2021-07-15 7.74 7.85 7.57 7.68 6.2M
2021-07-14 7.82 7.97 7.68 7.82 9.9M
2021-07-13 7.59 7.85 7.50 7.79 9.3M
2021-07-12 7.65 7.70 7.50 7.60 5.3M
2021-07-09 7.35 7.58 7.34 7.56 4.9M
2021-07-08 7.77 7.77 7.41 7.45 8.5M
2021-07-07 7.78 7.86 7.65 7.72 6.2M
2021-07-06 7.75 7.83 7.61 7.78 6.6M
2021-07-05 7.46 7.78 7.18 7.76 8.4M
2021-07-02 7.40 7.62 7.35 7.55 4.4M
2021-07-01 7.70 7.75 7.38 7.43 4.8M
2021-06-30 7.75 7.82 7.68 7.71 3.9M
2021-06-29 7.85 7.85 7.70 7.75 3.9M
2021-06-28 7.80 7.94 7.72 7.83 5.9M
2021-06-25 7.66 8.01 7.60 7.86 10.0M
2021-06-24 7.80 7.80 7.61 7.64 7.0M
2021-06-23 7.98 7.98 7.77 7.80 9.0M
2021-06-22 7.89 8.20 7.80 8.00 13.9M
2021-06-21 7.66 8.00 7.60 7.90 15.7M
2021-06-18 7.32 8.04 7.22 7.84 18.7M
2021-06-17 7.20 7.32 7.14 7.31 5.4M
2021-06-16 7.17 7.32 7.10 7.17 6.5M
2021-06-15 7.18 7.31 7.15 7.22 5.1M
2021-06-11 7.43 7.48 7.15 7.15 8.5M
2021-06-10 7.31 7.56 7.30 7.43 10.8M
2021-06-09 7.45 7.48 7.24 7.37 9.1M
2021-06-08 7.47 7.58 7.36 7.43 10.8M
2021-06-07 7.70 7.70 7.38 7.48 11.9M
2021-06-04 7.38 7.64 7.33 7.52 17.5M
2021-06-03 7.47 7.90 7.36 7.65 35.2M
2021-06-02 6.86 7.58 6.82 7.58 25.7M
2021-06-01 6.89 6.96 6.82 6.89 3.1M
2021-05-31 6.78 6.88 6.78 6.88 3.0M
2021-05-28 6.83 6.86 6.71 6.75 2.3M
2021-05-27 6.77 6.84 6.74 6.80 2.4M
2021-05-26 6.70 6.78 6.70 6.77 2.4M
2021-05-25 6.69 6.75 6.64 6.73 2.3M
2021-05-24 6.63 6.74 6.62 6.71 2.2M
2021-05-21 6.67 6.72 6.64 6.65 2.1M
2021-05-20 6.56 6.65 6.56 6.63 2.0M
2021-05-19 6.73 6.79 6.58 6.62 3.6M
2021-05-18 6.53 6.76 6.48 6.76 3.7M
2021-05-17 6.73 6.75 6.51 6.53 3.7M
2021-05-14 6.72 6.78 6.68 6.76 2.1M
2021-05-13 6.73 6.77 6.66 6.71 2.0M
2021-05-12 6.62 6.74 6.61 6.73 2.0M
2021-05-11 6.57 6.64 6.53 6.62 1.5M
2021-05-10 6.58 6.62 6.50 6.59 1.6M
2021-05-07 6.63 6.64 6.54 6.58 1.4M
2021-05-06 6.57 6.69 6.55 6.63 1.9M
2021-04-30 6.73 6.73 6.45 6.54 3.7M
2021-04-29 6.79 6.89 6.71 6.71 3.1M
2021-04-28 6.79 6.92 6.73 6.82 2.0M
2021-04-27 6.84 6.84 6.71 6.79 2.2M
2021-04-26 6.94 6.94 6.78 6.85 3.4M
2021-04-23 7.01 7.05 6.85 6.91 3.5M
2021-04-22 6.96 7.10 6.96 7.06 3.5M
2021-04-21 6.97 7.07 6.87 6.98 2.6M
2021-04-20 7.05 7.08 6.96 6.97 2.5M
2021-04-19 6.97 7.08 6.94 7.05 3.5M
2021-04-16 6.88 7.01 6.84 6.97 3.4M
2021-04-15 6.77 6.88 6.67 6.88 2.5M
2021-04-14 6.63 6.79 6.62 6.77 1.8M
2021-04-13 6.81 6.84 6.62 6.63 3.4M
2021-04-12 6.97 6.99 6.82 6.84 2.1M
2021-04-09 7.01 7.01 6.90 6.94 2.0M
2021-04-08 7.01 7.08 6.95 6.96 3.0M
2021-04-07 7.11 7.12 7.00 7.07 3.8M
2021-04-06 7.00 7.14 6.97 7.11 5.0M
2021-04-02 6.86 6.96 6.81 6.93 2.7M
2021-04-01 6.82 6.90 6.79 6.85 1.6M
2021-03-31 6.77 6.94 6.72 6.86 2.2M
2021-03-30 7.00 7.00 6.76 6.79 4.6M
2021-03-29 7.04 7.13 6.97 7.02 4.5M
2021-03-26 7.00 7.09 6.88 7.05 5.8M
2021-03-25 6.85 7.25 6.76 7.02 8.0M
2021-03-24 6.93 6.99 6.82 6.87 3.0M
2021-03-23 7.09 7.16 6.93 6.95 5.0M
2021-03-22 6.91 7.08 6.91 7.08 4.1M
2021-03-19 6.87 6.98 6.80 6.90 2.6M
2021-03-18 6.96 6.99 6.83 6.85 3.0M
2021-03-17 7.03 7.03 6.92 6.96 2.3M
2021-03-16 6.97 7.10 6.95 7.02 3.2M
2021-03-15 6.86 7.00 6.77 6.97 3.1M
2021-03-12 6.82 6.91 6.68 6.86 2.6M
2021-03-11 6.69 6.82 6.62 6.81 1.9M
2021-03-10 6.84 6.93 6.68 6.69 1.9M
2021-03-09 6.97 7.02 6.68 6.83 3.4M
2021-03-08 7.05 7.14 6.95 6.99 2.9M
2021-03-05 6.95 7.05 6.93 7.05 2.2M
2021-03-04 7.00 7.15 6.93 6.98 3.1M
2021-03-03 6.91 7.03 6.83 7.03 2.9M
2021-03-02 6.94 6.98 6.85 6.91 2.4M
2021-03-01 6.89 6.97 6.84 6.93 3.1M
2021-02-26 6.62 6.86 6.58 6.79 2.6M
2021-02-25 6.80 6.80 6.65 6.68 2.1M
2021-02-24 6.73 6.86 6.67 6.77 2.6M
2021-02-23 6.81 6.86 6.67 6.73 2.6M
2021-02-22 6.73 6.98 6.73 6.81 4.7M
2021-02-19 6.46 6.76 6.42 6.74 3.5M
2021-02-18 6.37 6.51 6.31 6.46 3.4M
2021-02-10 6.21 6.43 6.21 6.29 2.5M
2021-02-09 6.09 6.23 6.09 6.21 2.6M
2021-02-08 6.18 6.25 6.09 6.11 2.0M
2021-02-05 6.26 6.37 6.07 6.15 4.8M
2021-02-04 6.69 6.70 6.13 6.23 7.5M
2021-02-03 6.82 6.95 6.75 6.80 3.7M
2021-02-02 6.88 6.93 6.72 6.77 2.7M
2021-02-01 6.92 6.98 6.76 6.88 2.8M
2021-01-29 6.80 6.97 6.73 6.85 3.5M
2021-01-28 6.72 7.18 6.67 6.85 5.0M
2021-01-27 6.73 6.78 6.63 6.71 2.5M
2021-01-26 6.74 6.93 6.68 6.76 2.7M
2021-01-25 6.88 6.98 6.73 6.74 2.4M
2021-01-22 7.15 7.15 6.90 6.92 3.4M
2021-01-21 7.16 7.19 7.05 7.15 3.1M
2021-01-20 7.11 7.34 7.08 7.16 4.0M
2021-01-19 7.04 7.09 6.99 7.07 2.7M
2021-01-18 6.84 7.07 6.83 7.04 3.5M
2021-01-15 6.76 6.92 6.75 6.89 3.5M
2021-01-14 6.79 6.86 6.60 6.81 4.4M
2021-01-13 7.24 7.29 6.76 6.79 6.6M
2021-01-12 7.18 7.34 7.07 7.21 3.3M
2021-01-11 7.53 7.54 7.10 7.17 5.7M
2021-01-08 7.55 7.67 7.25 7.53 4.1M
2021-01-07 7.89 7.97 7.55 7.56 5.3M
2021-01-06 8.15 8.20 7.90 7.94 4.4M
2021-01-05 8.18 8.28 8.11 8.16 4.8M
2021-01-04 8.00 8.30 7.90 8.24 6.5M