Shanghai Morn Electric Equipment Co Ltd (002451)

002451
🏛️ China →
6.72
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.63 6.65 6.59 6.64 181.8K
09:35 6.63 6.68 6.63 6.67 129.6K
09:40 6.67 6.71 6.67 6.70 157.1K
09:45 6.70 6.70 6.66 6.66 118.4K
09:50 6.66 6.66 6.63 6.63 182.4K
09:55 6.63 6.63 6.61 6.62 164.1K
10:00 6.62 6.64 6.61 6.63 145.7K
10:05 6.63 6.69 6.62 6.68 172.6K
10:10 6.68 6.71 6.67 6.69 281.1K
10:15 6.70 6.73 6.70 6.73 260.9K
10:20 6.72 6.74 6.72 6.74 262.6K
10:25 6.74 6.75 6.73 6.74 110.1K
10:30 6.74 6.74 6.72 6.72 89.5K
10:35 6.73 6.73 6.72 6.72 53.1K
10:40 6.72 6.73 6.71 6.73 70.5K
10:45 6.72 6.73 6.72 6.73 72.0K
10:50 6.73 6.73 6.72 6.72 108.2K
10:55 6.72 6.73 6.71 6.71 17.5K
11:00 6.71 6.72 6.71 6.71 33.4K
11:05 6.72 6.72 6.70 6.71 66.8K
11:10 6.72 6.72 6.70 6.72 29.9K
11:15 6.71 6.71 6.69 6.69 31.6K
11:20 6.70 6.71 6.69 6.69 39.8K
11:25 6.70 6.71 6.69 6.70 34.9K
13:00 6.70 6.70 6.68 6.69 49.4K
13:05 6.68 6.68 6.67 6.68 38.2K
13:10 6.68 6.69 6.68 6.69 27.2K
13:15 6.70 6.71 6.68 6.69 96.7K
13:20 6.69 6.69 6.67 6.68 92.2K
13:25 6.68 6.68 6.67 6.67 22.7K
13:30 6.67 6.68 6.67 6.68 56.2K
13:35 6.67 6.69 6.67 6.68 48.6K
13:40 6.68 6.69 6.67 6.69 61.3K
13:45 6.68 6.70 6.68 6.70 117.5K
13:50 6.70 6.70 6.66 6.67 50.6K
13:55 6.67 6.67 6.65 6.65 97.7K
14:00 6.65 6.68 6.65 6.68 67.9K
14:05 6.67 6.70 6.67 6.70 114.8K
14:10 6.69 6.70 6.67 6.68 127.9K
14:15 6.68 6.70 6.67 6.70 95.5K
14:20 6.69 6.70 6.68 6.68 64.0K
14:25 6.68 6.69 6.67 6.68 76.5K
14:30 6.68 6.69 6.66 6.67 73.4K
14:35 6.67 6.68 6.66 6.67 152.2K
14:40 6.67 6.68 6.67 6.67 53.8K
14:45 6.68 6.69 6.67 6.67 102.5K
14:50 6.68 6.68 6.65 6.66 326.5K
14:55 6.66 6.66 6.65 6.65 70.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 6.74 6.80 6.71 6.72 4.9M
2025-09-29 6.65 6.80 6.57 6.74 9.1M
2025-09-26 6.69 6.75 6.59 6.65 4.9M
2025-09-25 6.71 6.78 6.61 6.67 5.7M
2025-09-24 6.65 6.76 6.57 6.74 6.5M
2025-09-23 6.72 6.77 6.46 6.66 9.9M
2025-09-22 6.67 6.74 6.62 6.74 7.3M
2025-09-19 6.76 6.83 6.64 6.69 9.1M
2025-09-18 6.96 6.96 6.72 6.79 15.1M
2025-09-17 6.94 7.01 6.89 6.94 8.5M
2025-09-16 6.84 6.95 6.81 6.95 9.9M
2025-09-15 6.80 6.83 6.75 6.82 6.5M
2025-09-12 6.84 6.85 6.76 6.80 7.2M
2025-09-11 6.83 6.86 6.69 6.83 7.5M
2025-09-10 6.77 6.82 6.73 6.79 5.3M
2025-09-09 6.87 6.87 6.71 6.77 7.3M
2025-09-08 6.77 6.85 6.76 6.82 8.2M
2025-09-05 6.70 6.77 6.65 6.77 8.8M
2025-09-04 6.59 6.74 6.55 6.66 10.7M
2025-09-03 6.74 6.80 6.55 6.58 10.6M
2025-09-02 6.78 6.82 6.62 6.75 12.8M
2025-09-01 6.73 6.88 6.71 6.81 12.4M
2025-08-29 6.89 6.89 6.72 6.75 12.8M
2025-08-28 6.89 6.99 6.60 6.85 17.6M
2025-08-27 7.16 7.18 6.86 6.87 17.5M
2025-08-26 7.10 7.21 7.00 7.15 13.1M
2025-08-25 7.22 7.23 7.09 7.11 13.6M
2025-08-22 7.25 7.28 7.14 7.20 10.5M
2025-08-21 7.25 7.28 7.18 7.23 7.8M
2025-08-20 7.20 7.25 7.13 7.25 8.0M
2025-08-19 7.11 7.21 7.09 7.20 10.1M
2025-08-18 7.08 7.19 7.06 7.11 14.6M
2025-08-15 6.95 7.11 6.95 7.07 8.4M
2025-08-14 7.29 7.33 6.96 6.98 14.1M
2025-08-13 7.33 7.35 7.23 7.26 8.3M
2025-08-12 7.37 7.38 7.27 7.30 7.6M
2025-08-11 7.36 7.42 7.33 7.37 12.3M
2025-08-08 7.28 7.29 7.21 7.28 6.7M
2025-08-07 7.35 7.35 7.23 7.25 7.0M
2025-08-06 7.32 7.34 7.25 7.30 6.7M
2025-08-05 7.27 7.36 7.24 7.31 10.2M
2025-08-04 7.14 7.26 7.11 7.26 8.5M
2025-08-01 7.12 7.20 7.10 7.18 8.0M
2025-07-31 7.16 7.25 7.07 7.11 8.7M
2025-07-30 7.28 7.32 7.14 7.21 10.5M
2025-07-29 7.24 7.37 7.17 7.34 14.9M
2025-07-28 7.16 7.38 7.12 7.24 14.7M
2025-07-25 7.18 7.21 7.11 7.15 5.2M
2025-07-24 7.10 7.16 7.07 7.15 7.5M
2025-07-23 7.23 7.28 7.06 7.09 9.0M
2025-07-22 7.22 7.25 7.12 7.23 8.9M
2025-07-21 7.06 7.26 7.05 7.24 9.6M
2025-07-18 7.03 7.07 6.96 7.02 5.6M
2025-07-17 7.13 7.13 7.00 7.03 6.0M
2025-07-16 6.98 7.09 6.98 7.06 8.5M
2025-07-15 7.08 7.11 6.91 6.97 11.0M
2025-07-14 7.07 7.17 7.06 7.16 8.2M
2025-07-11 7.16 7.22 7.00 7.10 11.6M
2025-07-10 7.15 7.21 7.06 7.14 6.4M
2025-07-09 7.14 7.29 7.11 7.15 8.8M
2025-07-08 7.11 7.17 7.05 7.14 7.7M
2025-07-07 6.99 7.12 6.96 7.11 7.9M
2025-07-04 7.02 7.08 6.97 7.00 9.3M
2025-07-03 7.03 7.10 7.00 7.04 8.3M
2025-07-02 7.00 7.13 6.93 7.06 16.3M
2025-07-01 6.92 7.02 6.88 6.96 8.1M
2025-06-30 6.97 7.09 6.92 6.93 14.9M
2025-06-27 6.80 7.03 6.76 6.96 17.2M
2025-06-26 6.76 6.81 6.74 6.77 5.6M
2025-06-25 6.79 6.87 6.73 6.80 8.6M
2025-06-24 6.48 6.79 6.47 6.78 11.8M
2025-06-23 6.38 6.50 6.30 6.48 6.8M
2025-06-20 6.38 6.50 6.36 6.40 5.3M
2025-06-19 6.55 6.63 6.30 6.38 8.5M
2025-06-18 6.63 6.65 6.54 6.61 6.1M
2025-06-17 6.68 6.71 6.60 6.64 5.0M
2025-06-16 6.61 6.75 6.58 6.67 5.8M
2025-06-13 6.73 6.74 6.60 6.62 6.8M
2025-06-12 6.74 6.87 6.69 6.75 6.6M
2025-06-11 6.72 6.88 6.72 6.77 7.3M
2025-06-10 6.87 6.87 6.65 6.72 9.1M
2025-06-09 6.76 6.87 6.74 6.85 9.1M
2025-06-06 6.70 6.78 6.67 6.76 7.3M
2025-06-05 6.74 6.77 6.66 6.68 7.8M
2025-06-04 6.64 6.74 6.62 6.72 6.6M
2025-06-03 6.52 6.68 6.52 6.66 6.5M
2025-05-30 6.73 6.75 6.51 6.59 11.6M
2025-05-29 6.63 6.90 6.63 6.76 11.8M
2025-05-28 6.66 6.72 6.60 6.65 5.3M
2025-05-27 6.63 6.71 6.54 6.67 6.9M
2025-05-26 6.44 6.65 6.44 6.62 6.4M
2025-05-23 6.50 6.64 6.45 6.47 6.5M
2025-05-22 6.64 6.75 6.53 6.54 5.8M
2025-05-21 6.70 6.72 6.62 6.65 5.5M
2025-05-20 6.67 6.71 6.62 6.70 5.3M
2025-05-19 6.55 6.68 6.53 6.67 6.0M
2025-05-16 6.57 6.66 6.54 6.58 6.5M
2025-05-15 6.57 6.60 6.48 6.53 5.0M
2025-05-14 6.63 6.65 6.54 6.60 5.7M
2025-05-13 6.72 6.75 6.61 6.63 6.2M
2025-05-12 6.66 6.71 6.60 6.65 4.4M
2025-05-09 6.73 6.73 6.58 6.63 6.8M
2025-05-08 6.56 6.73 6.50 6.73 8.5M
2025-05-07 6.52 6.62 6.50 6.55 8.3M
2025-05-06 6.32 6.49 6.30 6.49 7.5M
2025-04-30 6.23 6.34 6.21 6.25 4.5M
2025-04-29 6.15 6.30 6.14 6.22 5.2M
2025-04-28 6.35 6.35 6.12 6.19 6.7M
2025-04-25 6.32 6.37 6.26 6.34 4.4M
2025-04-24 6.34 6.36 6.22 6.26 4.8M
2025-04-23 6.23 6.35 6.23 6.34 5.7M
2025-04-22 6.28 6.30 6.19 6.26 4.9M
2025-04-21 6.09 6.29 6.07 6.25 7.1M
2025-04-18 6.13 6.16 6.02 6.12 5.5M
2025-04-17 6.05 6.22 5.98 6.10 6.1M
2025-04-16 6.21 6.23 5.92 6.05 7.8M
2025-04-15 6.15 6.18 6.08 6.16 5.7M
2025-04-14 6.03 6.21 6.03 6.14 6.6M
2025-04-11 5.95 6.06 5.90 5.99 6.1M
2025-04-10 5.93 6.05 5.90 5.98 10.4M
2025-04-09 5.51 5.88 5.10 5.85 15.2M
2025-04-08 5.91 6.01 5.50 5.66 21.1M
2025-04-07 6.23 6.37 6.06 6.06 9.3M
2025-04-03 6.57 6.79 6.57 6.73 8.4M
2025-04-02 6.78 6.81 6.65 6.68 8.1M
2025-04-01 6.78 6.82 6.68 6.74 9.6M
2025-03-31 6.70 6.71 6.48 6.66 13.0M
2025-03-28 6.94 6.99 6.73 6.77 19.2M
2025-03-27 7.38 7.54 6.93 6.96 30.1M
2025-03-26 7.01 7.22 6.94 7.22 24.8M
2025-03-25 6.89 7.21 6.84 7.00 23.7M
2025-03-24 6.99 7.03 6.66 6.95 22.2M
2025-03-21 6.95 7.14 6.90 6.98 18.7M
2025-03-20 6.92 7.15 6.87 6.99 22.8M
2025-03-19 6.84 6.92 6.74 6.90 14.7M
2025-03-18 6.84 6.91 6.80 6.83 15.0M
2025-03-17 6.79 6.84 6.73 6.80 15.0M
2025-03-14 6.70 6.77 6.62 6.76 16.9M
2025-03-13 6.68 6.90 6.55 6.74 23.4M
2025-03-12 6.53 6.73 6.50 6.66 16.9M
2025-03-11 6.45 6.58 6.39 6.52 8.4M
2025-03-10 6.48 6.52 6.40 6.48 8.2M
2025-03-07 6.58 6.64 6.42 6.47 12.6M
2025-03-06 6.57 6.69 6.57 6.61 13.9M
2025-03-05 6.51 6.59 6.41 6.58 13.9M
2025-03-04 6.31 6.50 6.31 6.49 7.4M
2025-03-03 6.38 6.51 6.35 6.37 8.4M
2025-02-28 6.54 6.54 6.35 6.36 8.9M
2025-02-27 6.63 6.66 6.41 6.56 12.6M
2025-02-26 6.55 6.61 6.52 6.61 11.2M
2025-02-25 6.47 6.61 6.45 6.53 8.7M
2025-02-24 6.61 6.63 6.46 6.55 10.3M
2025-02-21 6.53 6.62 6.46 6.55 9.6M
2025-02-20 6.52 6.60 6.47 6.57 8.8M
2025-02-19 6.41 6.54 6.40 6.54 7.2M
2025-02-18 6.62 6.68 6.41 6.43 13.2M
2025-02-17 6.39 6.57 6.38 6.56 15.5M
2025-02-14 6.57 6.64 6.32 6.33 18.5M
2025-02-13 6.56 6.64 6.46 6.47 15.7M
2025-02-12 6.62 6.85 6.38 6.58 33.3M
2025-02-11 6.57 6.66 6.50 6.65 9.0M
2025-02-10 6.47 6.58 6.42 6.57 7.0M
2025-02-07 6.36 6.53 6.33 6.44 10.4M
2025-02-06 6.27 6.36 6.18 6.35 11.0M
2025-02-05 6.33 6.38 6.29 6.36 4.9M
2025-01-27 6.36 6.44 6.22 6.26 5.4M
2025-01-24 6.28 6.35 6.23 6.33 6.1M
2025-01-23 6.41 6.49 6.28 6.29 6.5M
2025-01-22 6.55 6.55 6.35 6.36 5.0M
2025-01-21 6.60 6.62 6.44 6.51 5.8M
2025-01-20 6.38 6.57 6.38 6.52 8.7M
2025-01-17 6.28 6.42 6.23 6.38 7.2M
2025-01-16 6.35 6.47 6.27 6.30 8.7M
2025-01-15 6.26 6.45 6.16 6.32 11.4M
2025-01-14 6.10 6.24 6.03 6.24 11.8M
2025-01-13 5.83 6.11 5.76 6.02 9.0M
2025-01-10 6.15 6.44 5.95 5.96 13.7M
2025-01-09 6.06 6.22 6.00 6.16 6.1M
2025-01-08 6.18 6.18 5.87 6.08 7.9M
2025-01-07 5.88 6.15 5.88 6.15 8.5M
2025-01-06 5.84 5.94 5.57 5.87 7.5M
2025-01-03 6.16 6.23 5.82 5.83 9.4M
2025-01-02 6.28 6.40 6.09 6.16 8.5M