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
2025-09-26 10.57 10.94 10.35 10.93 32.5M
2025-09-25 10.70 10.84 10.50 10.64 21.4M
2025-09-24 10.47 10.74 10.41 10.73 29.2M
2025-09-23 10.20 10.79 10.00 10.64 41.0M
2025-09-22 10.06 10.57 10.06 10.21 13.6M
2025-09-19 10.22 10.68 10.00 10.05 17.3M
2025-09-18 10.45 10.50 10.11 10.20 18.5M
2025-09-17 10.45 10.67 10.35 10.56 20.2M
2025-09-16 10.41 10.47 10.32 10.46 17.3M
2025-09-15 10.31 10.69 10.25 10.53 30.4M
2025-09-12 9.98 10.98 9.90 10.33 35.1M
2025-09-11 9.88 9.98 9.70 9.98 8.3M
2025-09-10 9.91 10.03 9.87 9.90 6.6M
2025-09-09 10.10 10.11 9.90 9.93 9.3M
2025-09-08 10.13 10.19 10.00 10.15 13.1M
2025-09-05 9.95 10.12 9.84 10.12 13.3M
2025-09-04 9.75 10.09 9.71 9.91 12.9M
2025-09-03 10.09 10.13 9.71 9.75 11.5M
2025-09-02 10.17 10.19 9.99 10.09 14.1M
2025-09-01 9.85 10.25 9.78 10.21 21.8M
2025-08-29 9.74 9.92 9.68 9.87 11.9M
2025-08-28 9.83 9.93 9.44 9.76 15.7M
2025-08-27 10.01 10.15 9.78 9.78 22.0M
2025-08-26 10.08 10.20 10.04 10.10 14.2M
2025-08-25 10.17 10.21 10.05 10.12 15.3M
2025-08-22 10.09 10.15 10.01 10.13 18.0M
2025-08-21 10.18 10.22 9.96 10.03 21.0M
2025-08-20 10.26 10.35 10.15 10.19 22.6M
2025-08-19 10.26 10.38 10.10 10.32 39.7M
2025-08-18 10.50 10.99 10.08 10.60 70.5M
2025-08-15 9.43 10.38 9.41 10.38 43.6M
2025-08-14 9.64 9.67 9.40 9.44 5.9M
2025-08-13 9.63 9.70 9.60 9.64 5.5M
2025-08-12 9.72 9.74 9.60 9.65 5.6M
2025-08-11 9.53 9.69 9.49 9.68 7.1M
2025-08-08 9.60 9.60 9.45 9.51 5.2M
2025-08-07 9.55 9.63 9.52 9.58 6.8M
2025-08-06 9.51 9.60 9.49 9.56 6.6M
2025-08-05 9.45 9.51 9.42 9.51 6.6M
2025-08-04 9.23 9.42 9.21 9.42 5.6M
2025-08-01 9.20 9.32 9.18 9.29 5.0M
2025-07-31 9.29 9.40 9.16 9.22 7.3M
2025-07-30 9.49 9.49 9.22 9.30 6.8M
2025-07-29 9.48 9.53 9.34 9.48 6.2M
2025-07-28 9.56 9.56 9.42 9.48 8.3M
2025-07-25 9.39 9.85 9.38 9.45 15.8M
2025-07-24 9.20 9.38 9.20 9.37 5.7M
2025-07-23 9.27 9.34 9.16 9.20 6.6M
2025-07-22 9.45 9.47 9.26 9.30 6.9M
2025-07-21 9.26 9.44 9.22 9.44 6.9M
2025-07-18 9.35 9.39 9.20 9.26 6.4M
2025-07-17 9.30 9.40 9.23 9.35 5.2M
2025-07-16 9.30 9.42 9.21 9.31 5.2M
2025-07-15 9.39 9.43 9.18 9.27 5.9M
2025-07-14 9.36 9.45 9.25 9.43 6.6M
2025-07-11 9.52 9.56 9.30 9.42 5.9M
2025-07-10 9.53 9.58 9.42 9.49 4.6M
2025-07-09 9.53 9.63 9.46 9.55 6.1M
2025-07-08 9.43 9.56 9.36 9.55 7.6M
2025-07-07 9.25 9.42 9.24 9.39 4.8M
2025-07-04 9.42 9.42 9.26 9.30 6.9M
2025-07-03 9.31 9.47 9.26 9.42 6.6M
2025-07-02 9.41 9.41 9.24 9.32 6.2M
2025-07-01 9.42 9.50 9.32 9.40 6.0M
2025-06-30 9.40 9.43 9.33 9.40 5.8M
2025-06-27 9.32 9.37 9.26 9.34 6.2M
2025-06-26 9.37 9.39 9.23 9.27 6.2M
2025-06-25 9.28 9.38 9.22 9.33 6.8M
2025-06-24 9.08 9.29 9.08 9.29 9.1M
2025-06-23 8.85 9.13 8.82 9.13 6.4M
2025-06-20 8.98 9.24 8.92 8.96 9.2M
2025-06-19 9.17 9.25 8.97 9.00 6.1M
2025-06-18 9.11 9.21 9.02 9.21 5.8M
2025-06-17 9.06 9.19 9.05 9.12 3.9M
2025-06-16 8.90 9.12 8.87 9.07 4.2M
2025-06-13 9.16 9.22 8.91 8.92 7.0M
2025-06-12 9.24 9.33 9.19 9.28 5.6M
2025-06-11 9.28 9.34 9.22 9.24 4.9M
2025-06-10 9.38 9.39 9.10 9.24 6.7M
2025-06-09 9.39 9.47 9.30 9.39 8.4M
2025-06-06 9.27 9.53 9.21 9.41 14.9M
2025-06-05 8.92 9.27 8.90 9.25 10.9M
2025-06-04 8.87 9.01 8.87 8.93 5.5M
2025-06-03 8.89 8.95 8.85 8.89 5.3M
2025-05-30 9.15 9.20 8.91 8.92 8.2M
2025-05-29 8.97 9.20 8.91 9.20 9.0M
2025-05-28 9.01 9.09 8.92 8.96 5.7M
2025-05-27 9.07 9.16 8.98 9.06 8.3M
2025-05-26 8.87 9.56 8.84 9.07 12.6M
2025-05-23 9.27 9.29 8.78 8.82 22.2M
2025-05-22 9.10 9.89 9.08 9.33 27.4M
2025-05-21 9.29 9.29 9.09 9.12 5.0M
2025-05-20 9.18 9.31 9.07 9.29 5.5M
2025-05-19 9.10 9.18 8.96 9.16 5.0M
2025-05-16 9.05 9.20 9.02 9.09 4.6M
2025-05-15 9.19 9.20 8.99 9.05 5.1M
2025-05-14 9.23 9.28 9.10 9.16 5.8M
2025-05-13 9.38 9.43 9.20 9.22 6.4M
2025-05-12 9.28 9.34 9.19 9.29 5.9M
2025-05-09 9.33 9.34 9.12 9.20 4.9M
2025-05-08 9.20 9.37 9.12 9.37 6.4M
2025-05-07 9.27 9.33 9.11 9.20 7.1M
2025-05-06 8.94 9.23 8.94 9.20 9.4M
2025-04-30 8.74 8.95 8.72 8.88 4.9M
2025-04-29 8.57 8.81 8.52 8.67 4.3M
2025-04-28 8.75 8.81 8.58 8.59 4.8M
2025-04-25 8.72 8.88 8.66 8.75 4.7M
2025-04-24 8.93 8.96 8.66 8.72 4.8M
2025-04-23 8.79 8.98 8.79 8.92 6.0M
2025-04-22 8.82 8.89 8.65 8.76 6.2M
2025-04-21 8.66 8.90 8.60 8.84 5.6M
2025-04-18 8.66 8.78 8.55 8.66 6.7M
2025-04-17 8.71 8.89 8.68 8.70 10.1M
2025-04-16 9.09 9.10 8.73 8.94 5.9M
2025-04-15 9.10 9.16 9.00 9.10 5.8M
2025-04-14 8.94 9.20 8.94 9.10 12.2M
2025-04-11 8.45 8.82 8.42 8.72 8.8M
2025-04-10 8.50 8.74 8.49 8.60 12.6M
2025-04-09 7.70 8.44 7.17 8.32 19.4M
2025-04-08 8.36 8.54 7.82 7.97 17.5M
2025-04-07 9.00 9.04 8.69 8.69 5.4M
2025-04-03 9.64 9.79 9.49 9.66 8.5M
2025-04-02 9.78 9.86 9.72 9.80 5.7M
2025-04-01 9.72 9.95 9.72 9.75 8.6M
2025-03-31 9.94 9.96 9.37 9.62 11.2M
2025-03-28 10.01 10.17 9.90 9.92 10.3M
2025-03-27 9.88 9.94 9.66 9.88 7.4M
2025-03-26 9.79 9.97 9.78 9.94 6.4M
2025-03-25 10.10 10.14 9.78 9.84 10.0M
2025-03-24 10.54 10.55 9.83 10.09 18.0M
2025-03-21 11.03 11.05 10.40 10.57 21.8M
2025-03-20 11.18 11.49 10.92 11.06 24.2M
2025-03-19 11.30 11.60 11.18 11.32 22.7M
2025-03-18 11.30 11.89 11.21 11.30 28.7M
2025-03-17 11.34 11.48 11.17 11.24 15.8M
2025-03-14 11.35 11.42 11.08 11.35 21.2M
2025-03-13 11.19 11.38 11.03 11.31 25.9M
2025-03-12 10.87 11.38 10.82 11.23 28.8M
2025-03-11 10.75 10.94 10.66 10.85 11.9M
2025-03-10 10.81 10.96 10.55 10.96 16.5M
2025-03-07 11.20 11.22 10.75 10.80 23.8M
2025-03-06 10.99 11.32 10.90 11.27 27.4M
2025-03-05 11.00 11.13 10.52 10.94 21.1M
2025-03-04 11.00 11.17 10.75 11.06 25.1M
2025-03-03 11.39 11.57 11.02 11.13 31.6M
2025-02-28 11.86 11.86 11.16 11.23 57.2M
2025-02-27 10.93 12.08 10.93 12.08 34.5M
2025-02-26 11.16 11.38 10.88 10.98 22.1M
2025-02-25 10.89 11.45 10.68 11.13 32.5M
2025-02-24 10.80 11.09 10.59 10.99 27.7M
2025-02-21 10.43 11.06 10.27 10.88 37.9M
2025-02-20 10.27 10.45 10.16 10.45 16.6M
2025-02-19 10.00 10.29 10.00 10.26 18.3M
2025-02-18 10.80 10.83 9.95 10.05 29.4M
2025-02-17 10.43 10.79 10.39 10.72 22.6M
2025-02-14 10.80 10.85 10.36 10.48 35.8M
2025-02-13 11.00 11.58 10.85 11.12 40.7M
2025-02-12 11.13 11.30 11.00 11.12 26.4M
2025-02-11 11.10 11.38 10.86 11.00 31.8M
2025-02-10 11.25 11.48 11.01 11.17 39.0M
2025-02-07 11.09 11.97 11.00 11.42 56.5M
2025-02-06 10.84 11.27 10.72 11.18 46.7M
2025-02-05 10.71 11.05 10.30 10.93 42.0M
2025-01-27 11.18 11.18 10.45 10.54 45.4M
2025-01-24 10.16 11.28 10.16 11.28 31.6M
2025-01-23 10.77 11.03 10.24 10.25 43.2M
2025-01-22 10.80 11.20 10.63 10.89 45.6M
2025-01-21 10.84 10.98 10.51 10.77 40.0M
2025-01-20 11.21 11.47 10.76 11.03 77.9M
2025-01-17 9.92 10.90 9.56 10.90 52.0M
2025-01-16 10.21 10.35 9.79 9.91 39.4M
2025-01-15 10.40 10.69 10.03 10.16 58.2M
2025-01-14 9.09 10.43 9.09 10.43 33.5M
2025-01-13 10.85 11.19 9.48 9.48 64.3M
2025-01-10 9.63 10.53 9.63 10.53 25.8M
2025-01-09 9.19 9.99 9.15 9.57 33.3M
2025-01-08 9.16 9.28 8.89 9.17 27.7M
2025-01-07 8.79 9.17 8.64 9.16 33.3M
2025-01-06 8.75 9.28 8.30 8.71 35.4M
2025-01-03 10.25 10.26 9.22 9.22 31.6M
2025-01-02 10.25 10.45 9.90 10.24 36.0M