Zhejiang Meilun Elevator Co Ltd (603321)

603321
🏛️ China →
7.88
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 6.85 7.04 6.83 6.86 1.8M
2022-12-29 7.05 7.06 6.86 6.86 1.8M
2022-12-28 7.23 7.23 6.98 6.98 1.4M
2022-12-27 7.31 7.32 7.16 7.19 1.3M
2022-12-26 7.08 7.28 7.02 7.21 1.6M
2022-12-23 7.11 7.18 7.03 7.08 1.8M
2022-12-22 7.45 7.50 7.07 7.10 2.4M
2022-12-21 7.40 7.46 7.32 7.36 1.5M
2022-12-20 7.28 7.48 7.20 7.36 2.7M
2022-12-19 7.32 7.46 7.23 7.29 1.9M
2022-12-16 7.43 7.50 7.36 7.41 1.6M
2022-12-15 7.51 7.59 7.37 7.50 2.4M
2022-12-14 7.41 7.58 7.37 7.47 3.8M
2022-12-13 7.50 7.50 7.34 7.39 2.0M
2022-12-12 7.34 7.53 7.24 7.46 3.2M
2022-12-09 7.46 7.54 7.28 7.43 3.2M
2022-12-08 7.38 7.53 7.38 7.46 2.1M
2022-12-07 7.41 7.45 7.34 7.42 2.0M
2022-12-06 7.39 7.44 7.31 7.36 2.8M
2022-12-05 7.22 7.37 7.22 7.36 3.0M
2022-12-02 7.19 7.24 7.13 7.22 1.7M
2022-12-01 7.26 7.28 7.16 7.20 1.9M
2022-11-30 7.16 7.24 7.09 7.20 2.8M
2022-11-29 7.03 7.25 7.03 7.18 4.1M
2022-11-28 7.01 7.09 6.96 7.07 2.4M
2022-11-25 7.07 7.14 6.99 7.04 1.4M
2022-11-24 7.08 7.20 7.06 7.09 1.6M
2022-11-23 7.09 7.14 6.98 7.08 1.5M
2022-11-22 7.14 7.22 7.09 7.12 2.1M
2022-11-21 7.19 7.19 7.05 7.12 2.3M
2022-11-18 7.20 7.28 7.13 7.15 3.0M
2022-11-17 7.08 7.23 7.02 7.20 3.8M
2022-11-16 6.96 7.24 6.93 7.07 5.0M
2022-11-15 6.90 6.96 6.85 6.93 1.9M
2022-11-14 6.98 7.00 6.86 6.90 2.0M
2022-11-11 6.95 7.04 6.87 6.89 2.0M
2022-11-10 6.95 6.96 6.84 6.88 1.6M
2022-11-09 6.98 7.01 6.90 6.94 1.5M
2022-11-08 6.92 7.01 6.86 6.99 2.1M
2022-11-07 6.94 7.03 6.89 6.92 2.5M
2022-11-04 6.93 6.97 6.85 6.91 2.1M
2022-11-03 6.81 6.94 6.75 6.93 2.4M
2022-11-02 6.90 6.94 6.81 6.83 1.9M
2022-11-01 6.81 6.99 6.75 6.88 2.4M
2022-10-31 6.63 6.84 6.56 6.74 2.4M
2022-10-28 6.85 6.86 6.49 6.55 3.6M
2022-10-27 6.75 6.96 6.75 6.88 3.6M
2022-10-26 6.71 6.78 6.60 6.75 2.2M
2022-10-25 6.63 6.73 6.53 6.67 1.9M
2022-10-24 6.80 6.80 6.53 6.61 2.4M
2022-10-21 6.65 6.83 6.59 6.76 2.3M
2022-10-20 6.59 6.74 6.57 6.59 1.7M
2022-10-19 6.69 6.77 6.66 6.73 1.5M
2022-10-18 6.75 6.83 6.66 6.72 1.3M
2022-10-17 6.56 6.75 6.50 6.72 1.8M
2022-10-14 6.50 6.55 6.42 6.55 1.5M
2022-10-13 6.39 6.54 6.30 6.47 2.3M
2022-10-12 6.11 6.43 6.06 6.39 2.2M
2022-10-11 6.08 6.17 6.00 6.11 1.8M
2022-10-10 6.29 6.29 6.08 6.10 1.9M
2022-09-30 6.36 6.39 6.18 6.19 1.4M
2022-09-29 6.53 6.62 6.36 6.39 1.7M
2022-09-28 6.59 6.68 6.50 6.50 1.6M
2022-09-27 6.43 6.62 6.40 6.62 2.0M
2022-09-26 6.55 6.61 6.38 6.41 2.1M
2022-09-23 6.68 6.77 6.53 6.56 1.6M
2022-09-22 6.59 6.82 6.51 6.69 2.7M
2022-09-21 6.59 6.61 6.40 6.60 1.5M
2022-09-20 6.45 6.57 6.41 6.49 1.5M
2022-09-19 6.51 6.54 6.32 6.40 2.1M
2022-09-16 6.83 6.83 6.48 6.51 3.0M
2022-09-15 7.08 7.09 6.76 6.84 2.3M
2022-09-14 7.08 7.10 7.02 7.07 1.4M
2022-09-13 7.00 7.14 6.98 7.10 2.0M
2022-09-09 7.09 7.10 6.98 7.00 1.4M
2022-09-08 7.17 7.18 7.03 7.04 1.4M
2022-09-07 7.23 7.23 7.11 7.15 1.3M
2022-09-06 7.20 7.22 7.14 7.19 2.0M
2022-09-05 7.13 7.19 7.08 7.17 2.2M
2022-09-02 6.97 7.12 6.85 7.11 3.3M
2022-09-01 6.90 7.33 6.90 6.99 4.1M
2022-08-31 7.20 7.20 6.85 6.86 4.6M
2022-08-30 7.20 7.35 7.11 7.22 3.0M
2022-08-29 7.02 7.25 6.80 7.22 4.3M
2022-08-26 6.99 7.17 6.99 7.06 2.9M
2022-08-25 7.11 7.21 6.97 7.04 4.6M
2022-08-24 7.14 7.38 7.02 7.21 7.4M
2022-08-23 7.14 7.14 7.04 7.12 1.1M
2022-08-22 7.06 7.14 7.02 7.10 1.4M
2022-08-19 7.14 7.22 7.04 7.05 1.6M
2022-08-18 7.13 7.21 7.12 7.15 1.5M
2022-08-17 7.22 7.25 7.16 7.20 1.3M
2022-08-16 7.11 7.25 7.08 7.22 1.7M
2022-08-15 7.10 7.15 7.00 7.12 2.3M
2022-08-12 7.14 7.18 7.10 7.13 1.6M
2022-08-11 7.10 7.20 7.08 7.12 2.0M
2022-08-10 7.11 7.11 7.00 7.10 1.5M
2022-08-09 7.04 7.14 7.01 7.07 1.9M
2022-08-08 6.88 7.06 6.85 7.04 2.5M
2022-08-05 6.83 6.90 6.71 6.88 2.1M
2022-08-04 6.68 6.86 6.68 6.83 2.2M
2022-08-03 6.76 6.88 6.64 6.64 2.2M
2022-08-02 6.91 6.95 6.68 6.75 3.6M
2022-08-01 6.91 7.09 6.90 6.95 2.7M
2022-07-29 6.90 7.10 6.86 6.95 3.5M
2022-07-28 6.92 6.94 6.87 6.89 1.8M
2022-07-27 6.85 6.92 6.80 6.90 1.6M
2022-07-26 6.78 6.87 6.65 6.85 1.9M
2022-07-25 6.78 6.92 6.71 6.79 2.1M
2022-07-22 6.70 6.84 6.69 6.78 1.9M
2022-07-21 6.75 6.79 6.68 6.70 1.8M
2022-07-20 6.80 6.80 6.73 6.78 1.9M
2022-07-19 6.68 6.78 6.65 6.77 2.7M
2022-07-18 6.48 6.72 6.46 6.67 3.5M
2022-07-15 6.62 6.65 6.48 6.49 2.2M
2022-07-14 6.57 6.63 6.53 6.63 1.6M
2022-07-13 6.50 6.59 6.43 6.58 2.3M
2022-07-12 6.52 6.57 6.43 6.45 1.8M
2022-07-11 6.47 6.57 6.47 6.57 1.6M
2022-07-08 6.49 6.61 6.46 6.52 2.1M
2022-07-07 6.42 6.56 6.39 6.47 1.9M
2022-07-06 6.40 6.46 6.32 6.42 1.5M
2022-07-05 6.49 6.52 6.35 6.45 2.1M
2022-07-04 6.52 6.54 6.43 6.49 2.0M
2022-07-01 6.51 6.59 6.45 6.54 1.8M
2022-06-30 6.49 6.57 6.44 6.51 1.8M
2022-06-29 6.65 6.68 6.45 6.49 3.8M
2022-06-28 6.47 6.68 6.41 6.63 4.5M
2022-06-27 6.45 6.47 6.38 6.43 1.5M
2022-06-24 6.40 6.43 6.36 6.42 1.7M
2022-06-23 6.30 6.39 6.25 6.39 2.3M
2022-06-22 6.35 6.40 6.26 6.28 1.5M
2022-06-21 6.37 6.43 6.27 6.34 2.3M
2022-06-20 6.40 6.44 6.36 6.42 2.4M
2022-06-17 6.40 6.47 6.29 6.38 2.1M
2022-06-16 6.38 6.42 6.33 6.40 1.2M
2022-06-15 6.28 6.45 6.28 6.35 3.0M
2022-06-14 6.28 6.36 6.17 6.34 2.4M
2022-06-13 6.35 6.35 6.26 6.33 1.7M
2022-06-10 6.26 6.37 6.25 6.33 1.7M
2022-06-09 6.45 6.50 6.27 6.30 2.3M
2022-06-08 6.54 6.54 6.32 6.45 3.7M
2022-06-07 6.66 6.66 6.46 6.51 2.2M
2022-06-06 6.54 6.69 6.53 6.58 4.3M
2022-06-02 6.45 6.45 6.34 6.45 1.9M
2022-06-01 6.42 6.49 6.34 6.43 2.4M
2022-05-31 6.32 6.39 6.30 6.39 1.9M
2022-05-30 6.30 6.36 6.28 6.34 2.0M
2022-05-27 6.27 6.34 6.23 6.28 1.6M
2022-05-26 6.25 6.29 6.11 6.29 1.9M
2022-05-25 6.06 6.22 6.03 6.20 1.7M
2022-05-24 6.37 6.40 6.05 6.07 2.5M
2022-05-23 6.25 6.43 6.21 6.37 2.2M
2022-05-20 6.22 6.27 6.21 6.25 1.6M
2022-05-19 6.13 6.23 6.10 6.21 1.3M
2022-05-18 6.16 6.26 6.11 6.20 2.3M
2022-05-17 6.16 6.23 6.09 6.15 1.6M
2022-05-16 6.28 6.28 6.16 6.18 1.4M
2022-05-13 6.13 6.23 6.12 6.21 2.1M
2022-05-12 6.07 6.19 6.00 6.14 2.4M
2022-05-11 6.27 6.36 6.09 6.10 3.3M
2022-05-10 6.10 6.22 5.99 6.21 2.9M
2022-05-09 6.04 6.14 5.96 6.10 1.5M
2022-05-06 5.95 6.06 5.87 6.00 1.6M
2022-05-05 6.09 6.18 5.95 6.08 2.2M
2022-04-29 5.73 6.14 5.72 6.04 3.4M
2022-04-28 5.94 5.96 5.58 5.66 3.1M
2022-04-27 5.72 5.98 5.60 5.94 4.2M
2022-04-26 6.17 6.21 5.95 5.98 2.8M
2022-04-25 6.65 6.72 6.11 6.15 4.2M
2022-04-22 6.77 6.84 6.65 6.79 2.7M
2022-04-21 7.21 7.25 6.75 6.81 5.4M
2022-04-20 7.23 7.39 7.17 7.22 2.6M
2022-04-19 7.13 7.31 7.13 7.29 2.1M
2022-04-18 7.20 7.20 7.04 7.17 2.6M
2022-04-15 7.35 7.38 7.11 7.16 3.5M
2022-04-14 7.35 7.45 7.20 7.37 3.7M
2022-04-13 7.32 7.55 7.27 7.37 5.3M
2022-04-12 7.15 7.40 7.08 7.40 4.6M
2022-04-11 7.23 7.34 7.14 7.21 5.0M
2022-04-08 7.14 7.25 7.01 7.23 4.0M
2022-04-07 7.32 7.36 7.12 7.12 4.6M
2022-04-06 7.20 7.35 7.18 7.33 4.3M
2022-04-01 7.49 7.49 7.18 7.20 8.1M
2022-03-31 7.47 7.54 7.41 7.51 5.8M
2022-03-30 7.49 7.59 7.37 7.47 6.2M
2022-03-29 7.48 7.54 7.36 7.52 7.2M
2022-03-28 7.84 7.84 7.36 7.46 11.8M
2022-03-25 7.76 7.88 7.67 7.84 11.9M
2022-03-24 8.00 8.13 7.76 7.77 15.2M
2022-03-23 8.45 8.75 8.10 8.13 21.9M
2022-03-22 9.00 9.50 8.55 8.58 37.2M
2022-03-21 8.09 8.67 7.99 8.67 17.6M
2022-03-18 7.76 7.96 7.72 7.88 12.4M
2022-03-17 7.96 8.13 7.76 7.88 24.4M
2022-03-16 7.31 8.07 7.31 8.07 25.6M
2022-03-15 7.66 8.10 7.29 7.34 12.4M
2022-03-14 7.55 8.28 7.52 7.85 13.5M
2022-03-11 7.75 7.77 7.40 7.60 8.8M
2022-03-10 7.70 7.95 7.35 7.75 19.6M
2022-03-09 7.25 7.91 7.25 7.70 19.9M
2022-03-08 7.42 7.42 7.16 7.19 1.8M
2022-03-07 7.36 7.52 7.30 7.39 1.8M
2022-03-04 7.51 7.55 7.37 7.41 1.8M
2022-03-03 7.58 7.62 7.47 7.52 2.4M
2022-03-02 7.48 7.59 7.42 7.55 2.2M
2022-03-01 7.40 7.49 7.35 7.48 1.9M
2022-02-28 7.38 7.39 7.18 7.32 2.3M
2022-02-25 7.40 7.46 7.33 7.39 2.8M
2022-02-24 7.60 7.61 7.24 7.36 5.6M
2022-02-23 7.45 7.77 7.37 7.63 6.4M
2022-02-22 7.33 7.49 7.23 7.49 6.1M
2022-02-21 7.28 7.33 7.22 7.30 2.7M
2022-02-18 7.20 7.39 7.13 7.25 3.4M
2022-02-17 7.34 7.36 7.17 7.20 3.3M
2022-02-16 6.99 7.49 6.99 7.31 4.8M
2022-02-15 7.02 7.02 6.93 7.00 0.8M
2022-02-14 6.92 7.05 6.92 7.01 0.8M
2022-02-11 7.11 7.11 6.93 6.95 1.3M
2022-02-10 7.03 7.13 7.00 7.12 1.5M
2022-02-09 7.02 7.07 7.01 7.03 0.7M
2022-02-08 6.88 7.02 6.87 7.00 0.9M
2022-02-07 6.88 6.92 6.78 6.89 1.1M
2022-01-28 6.64 6.81 6.64 6.74 1.0M
2022-01-27 6.82 6.82 6.63 6.63 1.5M
2022-01-26 6.79 6.86 6.74 6.82 1.1M
2022-01-25 7.07 7.07 6.77 6.79 1.9M
2022-01-24 7.09 7.16 6.93 7.03 1.2M
2022-01-21 7.11 7.18 7.00 7.07 1.4M
2022-01-20 7.25 7.25 7.06 7.08 1.7M
2022-01-19 7.17 7.24 7.14 7.23 1.2M
2022-01-18 7.23 7.26 7.12 7.16 1.7M
2022-01-17 7.19 7.30 7.17 7.24 1.6M
2022-01-14 7.28 7.34 7.16 7.17 1.6M
2022-01-13 7.32 7.39 7.25 7.29 1.6M
2022-01-12 7.19 7.32 7.18 7.30 1.5M
2022-01-11 7.24 7.27 7.20 7.20 1.5M
2022-01-10 7.18 7.25 7.12 7.22 1.3M
2022-01-07 7.26 7.26 7.13 7.15 2.4M
2022-01-06 7.31 7.31 7.21 7.23 1.7M
2022-01-05 7.17 7.29 7.10 7.27 3.8M
2022-01-04 7.12 7.20 7.06 7.17 2.4M