Suzhou Mingzhi Technology Co Ltd (688355)

688355
🏛️ China →
19.21
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
2022-12-30 33.75 35.17 32.73 33.93 0.9M
2022-12-29 34.11 35.23 34.01 34.09 0.7M
2022-12-28 35.74 35.74 33.95 34.55 1.0M
2022-12-27 33.50 35.50 33.30 35.20 2.3M
2022-12-26 31.10 34.25 31.01 33.82 2.8M
2022-12-23 32.08 32.48 30.40 30.44 1.3M
2022-12-22 32.97 33.06 32.10 32.35 0.6M
2022-12-21 33.30 33.98 32.52 32.52 0.8M
2022-12-20 34.65 34.65 32.92 33.50 1.3M
2022-12-19 33.91 34.27 32.48 33.60 2.0M
2022-12-16 34.37 35.09 33.52 34.25 1.2M
2022-12-15 34.85 35.50 34.00 34.86 0.7M
2022-12-14 34.58 35.29 34.08 34.50 0.9M
2022-12-13 36.21 37.45 34.56 34.90 1.5M
2022-12-12 34.92 37.96 34.70 37.15 2.2M
2022-12-09 35.65 36.30 34.34 35.08 1.5M
2022-12-08 37.22 37.59 35.40 35.65 1.9M
2022-12-07 37.58 38.70 36.80 37.22 2.2M
2022-12-06 37.54 39.00 36.54 37.70 2.6M
2022-12-05 39.04 39.39 37.60 38.35 1.9M
2022-12-02 38.00 40.95 37.40 39.40 3.6M
2022-12-01 36.30 38.32 34.99 38.23 3.4M
2022-11-30 35.65 35.99 34.70 35.94 2.0M
2022-11-29 38.30 38.30 35.35 35.80 3.2M
2022-11-28 36.89 38.33 36.80 37.20 2.1M
2022-11-25 40.50 40.72 37.35 37.58 2.7M
2022-11-24 39.99 41.59 39.50 40.00 2.3M
2022-11-23 38.00 39.85 36.94 39.40 3.5M
2022-11-22 40.97 41.42 37.33 38.50 3.8M
2022-11-21 39.68 44.44 38.41 41.75 4.3M
2022-11-18 35.50 40.32 34.68 39.20 4.3M
2022-11-17 36.06 36.20 34.00 35.40 1.9M
2022-11-16 35.40 36.20 34.05 36.09 4.3M
2022-11-15 29.90 36.49 29.88 35.16 5.7M
2022-11-14 29.00 30.93 28.88 30.44 3.7M
2022-11-11 28.60 29.90 27.50 29.52 3.7M
2022-11-10 28.60 29.29 27.81 28.03 1.4M
2022-11-09 29.23 29.23 28.36 28.60 1.2M
2022-11-08 29.00 29.19 28.01 28.82 1.8M
2022-11-07 29.55 30.19 28.89 29.58 3.0M
2022-11-04 30.00 30.85 28.84 30.27 4.3M
2022-11-03 28.90 30.00 28.56 29.44 3.4M
2022-11-02 28.46 29.80 27.95 29.46 3.6M
2022-11-01 28.38 29.48 27.80 28.56 3.2M
2022-10-31 27.70 28.69 27.20 28.67 3.5M
2022-10-28 27.55 28.22 26.83 27.09 1.7M
2022-10-27 29.50 29.50 27.50 27.79 2.2M
2022-10-26 28.80 29.08 27.43 28.98 3.6M
2022-10-25 26.09 30.00 25.51 29.19 4.3M
2022-10-24 25.80 27.09 25.51 26.20 2.2M
2022-10-21 24.37 26.20 24.25 25.84 2.6M
2022-10-20 26.50 26.50 24.52 24.78 2.9M
2022-10-19 27.06 27.06 26.03 26.06 2.2M
2022-10-18 27.40 27.53 26.60 26.81 2.1M
2022-10-17 26.40 27.63 26.12 26.95 2.8M
2022-10-14 24.98 27.73 24.60 26.02 2.5M
2022-10-13 23.93 25.36 23.50 24.50 1.8M
2022-10-12 22.23 24.16 22.00 24.05 1.7M
2022-10-11 23.58 23.73 22.51 22.75 0.9M
2022-10-10 23.30 24.24 22.97 23.42 1.5M
2022-09-30 25.25 25.25 22.93 22.97 2.0M
2022-09-29 25.20 25.60 24.31 25.25 2.1M
2022-09-28 27.30 27.67 24.80 25.24 2.7M
2022-09-27 26.01 27.99 25.98 27.10 2.6M
2022-09-26 25.51 26.58 24.74 25.82 2.2M
2022-09-23 27.00 27.50 25.20 25.35 2.8M
2022-09-22 26.91 28.10 26.20 27.20 2.4M
2022-09-21 27.31 28.12 26.29 27.05 2.9M
2022-09-20 26.39 28.20 25.68 27.26 3.9M
2022-09-19 26.34 28.24 26.00 26.58 3.6M
2022-09-16 26.94 27.13 25.70 25.70 2.2M
2022-09-15 28.43 28.98 26.42 26.42 3.0M
2022-09-14 28.41 28.77 26.64 28.23 3.8M
2022-09-13 28.30 29.05 27.23 28.56 3.7M
2022-09-09 29.99 30.20 28.09 29.06 4.5M
2022-09-08 29.54 32.10 28.98 29.99 8.0M
2022-09-07 24.80 29.45 24.80 29.45 5.2M
2022-09-06 25.20 25.46 23.70 24.54 3.9M
2022-09-05 23.55 25.85 23.55 24.52 4.8M
2022-09-02 23.56 24.40 22.69 23.55 3.2M
2022-09-01 26.00 26.00 23.13 23.57 5.4M
2022-08-31 31.00 31.39 25.59 26.21 6.8M
2022-08-30 30.30 33.28 28.53 30.80 4.8M
2022-08-29 29.40 32.31 26.26 31.07 7.2M
2022-08-26 28.49 33.33 28.48 31.32 6.4M
2022-08-25 29.15 30.52 27.61 29.62 6.1M
2022-08-24 26.81 31.03 26.81 28.45 6.2M
2022-08-23 27.50 28.20 26.15 26.80 3.0M
2022-08-22 28.49 29.85 26.85 27.23 4.8M
2022-08-19 28.90 31.55 28.30 28.56 7.3M
2022-08-18 23.48 28.20 23.32 28.20 5.0M
2022-08-17 24.29 24.29 23.20 23.50 1.6M
2022-08-16 23.63 24.30 23.20 24.06 1.8M
2022-08-15 23.50 24.21 22.98 23.36 1.7M
2022-08-12 23.41 24.80 23.41 23.69 3.2M
2022-08-11 24.07 24.48 23.25 23.36 2.0M
2022-08-10 22.87 23.80 22.65 23.67 1.9M
2022-08-09 23.10 23.18 22.36 22.79 1.4M
2022-08-08 22.93 23.23 22.06 23.14 1.4M
2022-08-05 22.10 22.52 21.72 22.52 1.0M
2022-08-04 22.35 22.35 21.45 21.92 0.8M
2022-08-03 21.54 22.77 21.54 21.86 1.2M
2022-08-02 22.80 22.80 21.36 21.76 1.3M
2022-08-01 23.09 23.30 22.58 22.93 1.0M
2022-07-29 23.05 23.50 22.60 23.02 1.1M
2022-07-28 22.35 23.08 22.35 22.79 1.0M
2022-07-27 22.55 23.09 22.28 22.35 0.9M
2022-07-26 21.58 22.76 21.26 22.74 1.4M
2022-07-25 22.18 22.48 21.24 21.69 0.9M
2022-07-22 22.11 22.95 22.00 22.28 0.8M
2022-07-21 21.93 22.73 21.93 22.33 0.8M
2022-07-20 21.69 22.27 21.40 22.20 1.3M
2022-07-19 21.00 21.72 20.80 21.46 0.8M
2022-07-18 20.51 21.16 20.51 21.15 0.7M
2022-07-15 20.90 21.32 20.30 20.33 0.6M
2022-07-14 20.18 21.05 20.07 20.73 0.7M
2022-07-13 20.08 20.27 19.90 20.17 0.5M
2022-07-12 20.50 20.77 19.80 19.80 0.8M
2022-07-11 20.76 21.18 20.12 20.47 0.6M
2022-07-08 21.86 21.98 20.86 21.00 1.2M
2022-07-07 20.84 21.93 20.41 21.70 1.6M
2022-07-06 20.68 21.04 20.30 20.53 0.7M
2022-07-05 21.55 21.96 20.51 20.83 1.1M
2022-07-04 22.05 22.05 20.86 21.40 1.3M
2022-07-01 21.21 22.73 21.12 22.05 1.5M
2022-06-30 21.60 22.04 21.20 21.41 1.4M
2022-06-29 23.63 23.73 21.61 21.62 2.3M
2022-06-28 21.72 24.68 21.72 23.74 2.2M
2022-06-27 22.71 22.71 21.49 21.87 1.4M
2022-06-24 20.83 22.49 20.83 22.49 1.5M
2022-06-23 20.13 21.35 20.02 21.35 1.3M
2022-06-22 20.86 20.86 20.06 20.13 0.5M
2022-06-21 20.82 21.26 20.49 20.66 0.8M
2022-06-20 20.94 21.48 20.90 21.05 0.6M
2022-06-17 20.48 21.09 20.13 21.00 0.8M
2022-06-16 20.32 20.65 20.11 20.53 0.7M
2022-06-15 20.30 21.13 20.18 20.18 0.8M
2022-06-14 20.96 21.11 19.67 20.51 1.3M
2022-06-13 21.51 21.85 21.08 21.23 1.0M
2022-06-10 20.83 21.94 20.48 21.58 0.8M
2022-06-09 21.33 21.71 20.86 21.20 0.7M
2022-06-08 21.40 22.19 20.90 21.70 1.3M
2022-06-07 22.44 22.65 21.01 21.40 1.2M
2022-06-06 21.99 22.94 21.81 22.18 1.7M
2022-06-02 20.75 23.06 20.40 22.01 2.0M
2022-06-01 20.33 20.97 20.09 20.48 0.7M
2022-05-31 19.70 20.41 19.43 20.21 0.7M
2022-05-30 19.72 20.18 19.23 19.71 0.8M
2022-05-27 19.23 19.73 19.05 19.10 0.5M
2022-05-26 19.95 19.95 19.16 19.38 0.6M
2022-05-25 19.11 20.00 19.10 19.66 0.9M
2022-05-24 20.46 20.50 19.05 19.19 1.2M
2022-05-23 19.50 20.59 19.36 20.41 1.1M
2022-05-20 19.58 19.98 19.18 19.58 0.7M
2022-05-19 19.48 19.80 19.34 19.51 0.7M
2022-05-18 19.23 20.07 19.01 19.78 1.3M
2022-05-17 18.55 19.19 18.36 19.04 1.1M
2022-05-16 18.75 19.30 18.37 18.65 1.1M
2022-05-13 17.98 18.75 17.86 18.75 1.1M
2022-05-12 17.36 17.93 17.36 17.92 1.0M
2022-05-11 17.41 18.18 17.22 17.56 1.4M
2022-05-10 16.83 17.47 16.67 17.34 0.9M
2022-05-09 16.55 17.30 16.23 16.97 1.0M
2022-05-06 16.48 16.74 16.29 16.50 0.9M
2022-05-05 16.25 17.20 16.00 16.82 1.2M
2022-04-29 15.90 16.35 15.70 15.88 1.9M
2022-04-28 15.50 15.90 15.15 15.36 1.1M
2022-04-27 15.27 15.83 14.58 15.70 2.0M
2022-04-26 16.51 16.75 15.15 15.54 1.7M
2022-04-25 18.10 18.10 16.35 16.50 1.2M
2022-04-22 18.14 18.75 17.88 18.31 2.1M
2022-04-21 20.16 20.27 17.80 18.00 3.1M
2022-04-20 21.00 21.10 19.88 20.23 1.2M
2022-04-19 21.36 22.29 20.80 20.96 1.2M
2022-04-18 22.32 22.32 21.10 21.36 0.9M
2022-04-15 21.80 23.08 21.39 22.32 0.5M
2022-04-14 21.69 22.22 21.25 21.93 0.4M
2022-04-13 22.58 22.58 21.68 21.68 0.6M
2022-04-12 22.67 23.19 22.28 22.84 0.2M
2022-04-11 24.18 24.18 22.54 22.67 0.5M
2022-04-08 24.36 24.43 23.60 24.22 0.2M
2022-04-07 24.79 25.14 24.25 24.36 0.2M
2022-04-06 25.39 25.55 24.24 24.97 0.4M
2022-04-01 25.70 25.70 25.02 25.39 0.1M
2022-03-31 25.53 25.86 25.31 25.40 0.2M
2022-03-30 25.60 25.99 25.16 25.65 0.2M
2022-03-29 25.89 26.16 25.00 25.12 0.3M
2022-03-28 25.02 26.79 25.02 25.88 0.4M
2022-03-25 25.75 25.95 25.20 25.30 0.2M
2022-03-24 25.75 25.84 25.03 25.30 0.2M
2022-03-23 26.06 26.39 25.57 25.75 0.2M
2022-03-22 25.80 26.20 25.58 25.79 0.2M
2022-03-21 26.49 26.84 25.63 25.90 0.4M
2022-03-18 25.97 27.43 25.97 26.49 0.3M
2022-03-17 25.40 27.20 25.01 26.47 0.5M
2022-03-16 24.48 25.34 23.20 24.93 0.5M
2022-03-15 25.57 25.57 23.61 24.06 0.7M
2022-03-14 26.76 26.76 25.48 25.56 0.4M
2022-03-11 26.00 26.98 25.50 26.62 0.3M
2022-03-10 26.99 27.74 26.67 26.90 0.3M
2022-03-09 27.81 28.73 25.85 26.78 0.8M
2022-03-08 29.50 29.50 27.58 27.62 0.9M
2022-03-07 30.19 30.73 29.44 29.48 0.6M
2022-03-04 30.50 31.23 30.08 30.38 0.2M
2022-03-03 31.09 31.70 30.45 30.47 0.4M
2022-03-02 31.11 31.58 30.96 31.40 0.2M
2022-03-01 31.40 32.58 31.06 31.27 0.4M
2022-02-28 31.48 31.89 30.59 31.19 0.4M
2022-02-25 32.01 32.89 31.10 31.80 1.0M
2022-02-24 30.95 32.28 30.88 32.09 1.2M
2022-02-23 30.08 31.76 29.68 31.07 0.8M
2022-02-22 30.28 30.49 29.30 29.59 0.7M
2022-02-21 30.65 31.10 29.38 30.08 0.8M
2022-02-18 30.60 31.67 30.30 31.26 0.8M
2022-02-17 31.51 32.58 30.34 30.39 1.1M
2022-02-16 30.92 32.15 30.54 30.62 0.5M
2022-02-15 29.40 31.80 29.18 31.18 0.7M
2022-02-14 29.00 29.98 29.00 29.48 0.4M
2022-02-11 31.50 31.50 29.00 29.00 1.2M
2022-02-10 31.23 31.28 30.00 31.13 1.4M
2022-02-09 31.56 31.85 30.78 31.24 0.6M
2022-02-08 33.23 33.89 31.51 31.73 0.7M
2022-02-07 31.30 33.62 31.29 33.25 0.7M
2022-01-28 32.40 32.88 30.60 31.30 0.7M
2022-01-27 33.07 33.10 31.34 32.56 1.1M
2022-01-26 30.07 32.88 30.07 32.35 1.1M
2022-01-25 33.21 33.90 30.93 30.95 1.5M
2022-01-24 34.34 35.95 33.16 33.90 1.6M
2022-01-21 37.66 37.66 35.47 35.63 0.6M
2022-01-20 38.29 39.38 36.08 36.95 0.9M
2022-01-19 37.46 38.55 36.17 37.72 1.1M
2022-01-18 39.51 40.48 36.52 37.00 1.4M
2022-01-17 37.55 40.75 37.55 39.72 1.6M
2022-01-14 35.43 38.50 35.25 37.65 1.1M
2022-01-13 36.62 37.41 35.88 35.88 1.0M
2022-01-12 37.53 38.80 36.60 37.03 1.0M
2022-01-11 37.90 37.95 36.66 37.53 1.0M
2022-01-10 37.00 38.88 35.62 36.85 1.8M
2022-01-07 33.05 37.79 32.66 37.06 3.8M
2022-01-06 30.88 33.46 30.68 33.05 1.2M
2022-01-05 32.21 32.21 30.58 31.02 1.0M
2022-01-04 33.00 34.00 31.62 32.20 1.3M