Shenzhen Minglida Precision Technology Co Ltd (301268)

301268
🏛️ 中国 →
22.91
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 29.81 30.10 29.59 29.83 2.4M
2023-12-28 27.96 30.34 27.71 29.95 4.6M
2023-12-27 28.28 28.28 27.68 27.93 1.7M
2023-12-26 29.12 29.28 28.22 28.45 2.4M
2023-12-25 29.29 30.66 29.00 29.55 3.7M
2023-12-22 28.03 29.94 27.61 28.74 3.3M
2023-12-21 27.45 28.10 27.09 27.86 1.3M
2023-12-20 28.20 28.21 27.30 27.45 1.3M
2023-12-19 28.04 28.23 27.70 28.04 0.8M
2023-12-18 28.34 28.51 27.85 27.92 1.2M
2023-12-15 28.51 28.88 28.31 28.38 1.3M
2023-12-14 28.89 29.20 28.50 28.56 1.3M
2023-12-13 29.01 29.21 28.62 28.82 1.6M
2023-12-12 29.44 29.58 28.93 29.06 1.8M
2023-12-11 29.55 29.80 28.86 29.61 2.7M
2023-12-08 29.70 31.00 29.31 29.90 6.8M
2023-12-07 29.30 30.24 29.15 29.85 3.0M
2023-12-06 29.00 29.50 28.59 29.11 1.7M
2023-12-05 29.87 29.91 28.99 29.00 1.7M
2023-12-04 29.80 30.23 29.75 30.03 1.1M
2023-12-01 29.70 30.07 29.18 29.95 1.3M
2023-11-30 30.28 30.40 29.38 29.60 1.5M
2023-11-29 30.05 30.78 29.88 30.16 2.0M
2023-11-28 29.90 30.29 29.66 30.06 1.9M
2023-11-27 29.45 30.13 29.35 29.93 2.0M
2023-11-24 30.89 31.09 29.57 29.68 2.9M
2023-11-23 30.30 31.20 30.10 31.03 2.0M
2023-11-22 31.87 32.06 30.47 30.55 4.1M
2023-11-21 32.80 33.19 31.96 32.01 3.0M
2023-11-20 32.48 32.73 31.81 32.73 2.9M
2023-11-17 32.00 32.94 31.91 32.53 2.4M
2023-11-16 33.00 33.50 32.16 32.24 3.4M
2023-11-15 32.35 33.28 32.08 33.08 4.9M
2023-11-14 32.49 32.68 31.84 32.11 2.8M
2023-11-13 32.12 32.48 31.88 32.37 2.2M
2023-11-10 32.11 32.81 32.11 32.18 3.0M
2023-11-09 33.01 33.01 32.05 32.11 4.2M
2023-11-08 33.88 33.90 32.92 33.20 6.0M
2023-11-07 32.63 34.30 31.88 33.90 8.3M
2023-11-06 32.25 32.86 32.03 32.66 5.2M
2023-11-03 32.04 32.60 31.75 32.21 4.2M
2023-11-02 32.60 33.33 31.82 31.89 6.2M
2023-11-01 30.00 33.68 29.57 32.94 9.6M
2023-10-31 30.50 30.99 29.45 29.69 3.6M
2023-10-30 30.75 30.97 30.21 30.78 3.3M
2023-10-27 30.35 31.37 30.15 30.52 4.0M
2023-10-26 29.45 30.74 27.50 30.69 4.4M
2023-10-25 28.67 30.53 28.50 29.88 4.4M
2023-10-24 28.68 29.20 27.46 28.64 3.6M
2023-10-23 30.28 30.28 28.20 28.42 4.3M
2023-10-20 30.42 31.42 30.19 30.51 3.6M
2023-10-19 31.66 32.19 30.33 30.42 6.4M
2023-10-18 32.13 33.98 31.70 32.91 8.3M
2023-10-17 32.80 33.18 31.65 32.12 8.2M
2023-10-16 31.58 34.66 30.34 33.78 13.4M
2023-10-13 28.80 33.33 28.78 32.18 12.0M
2023-10-12 27.82 28.86 27.48 28.36 3.2M
2023-10-11 28.65 28.67 27.14 27.74 4.4M
2023-10-10 27.28 29.10 27.18 28.24 5.0M
2023-10-09 27.99 28.18 26.78 27.11 3.1M
2023-09-28 27.87 28.22 27.67 27.99 1.7M
2023-09-27 27.70 28.74 27.53 28.02 2.1M
2023-09-26 27.83 28.05 27.62 27.66 1.3M
2023-09-25 28.00 28.19 27.50 27.83 2.0M
2023-09-22 27.34 28.12 27.34 28.06 1.1M
2023-09-21 27.46 27.84 27.42 27.45 1.1M
2023-09-20 28.02 28.29 27.56 27.56 1.4M
2023-09-19 28.79 28.98 27.93 28.06 1.7M
2023-09-18 28.40 29.65 28.17 28.97 3.0M
2023-09-15 28.74 28.84 28.09 28.16 2.0M
2023-09-14 29.29 29.34 28.33 28.50 1.5M
2023-09-13 29.85 30.04 28.98 29.33 1.2M
2023-09-12 30.15 30.38 29.73 30.19 1.1M
2023-09-11 29.59 30.40 29.36 30.15 1.6M
2023-09-08 29.85 30.13 29.55 29.65 0.9M
2023-09-07 30.32 30.68 29.58 29.62 1.2M
2023-09-06 30.13 30.68 30.02 30.54 1.4M
2023-09-05 30.42 30.62 30.03 30.40 1.7M
2023-09-04 29.88 30.63 29.88 30.62 2.1M
2023-09-01 30.03 30.30 29.79 29.86 1.7M
2023-08-31 30.08 30.60 29.90 30.02 1.4M
2023-08-30 30.17 30.86 29.82 30.35 2.0M
2023-08-29 28.87 30.29 28.66 30.14 2.3M
2023-08-28 30.30 30.80 28.80 28.80 2.3M
2023-08-25 29.40 29.75 28.67 28.80 1.7M
2023-08-24 29.66 30.05 28.94 29.50 2.0M
2023-08-23 30.75 30.85 29.49 29.51 1.8M
2023-08-22 31.05 31.09 29.80 30.75 1.9M
2023-08-21 31.43 31.66 30.77 30.82 1.5M
2023-08-18 32.67 32.67 31.35 31.35 1.0M
2023-08-17 31.65 32.24 31.02 32.17 1.2M
2023-08-16 31.50 32.33 31.50 31.68 1.1M
2023-08-15 32.76 33.15 31.81 32.37 1.3M
2023-08-14 32.01 32.87 32.01 32.85 1.0M
2023-08-11 32.65 32.99 32.30 32.35 0.9M
2023-08-10 32.66 32.84 32.00 32.76 1.5M
2023-08-09 33.30 33.30 31.85 32.72 1.9M
2023-08-08 34.07 34.66 33.26 33.31 1.2M
2023-08-07 34.30 34.36 33.73 33.96 1.1M
2023-08-04 34.08 34.47 34.03 34.22 1.2M
2023-08-03 34.40 34.54 33.98 34.03 2.0M
2023-08-02 34.88 35.19 34.33 35.18 2.2M
2023-08-01 34.85 35.51 34.00 34.90 3.1M
2023-07-31 33.39 34.59 33.38 34.48 1.9M
2023-07-28 33.60 33.85 33.21 33.43 1.6M
2023-07-27 34.50 34.70 33.70 33.79 1.6M
2023-07-26 35.46 35.46 34.22 34.26 1.8M
2023-07-25 35.34 35.59 34.21 35.57 2.5M
2023-07-24 35.61 35.63 34.87 34.92 1.3M
2023-07-21 36.15 36.41 35.50 35.50 1.2M
2023-07-20 36.90 36.96 36.03 36.04 1.2M
2023-07-19 36.91 36.96 36.08 36.60 1.6M
2023-07-18 37.37 37.41 36.28 36.55 1.5M
2023-07-17 37.75 37.89 36.21 37.08 2.1M
2023-07-14 38.51 38.73 37.58 37.75 1.7M
2023-07-13 39.28 39.28 38.31 38.65 1.4M
2023-07-12 39.80 39.85 38.78 38.89 1.7M
2023-07-11 38.08 40.79 38.00 40.05 2.8M
2023-07-10 37.63 38.42 37.60 37.92 1.2M
2023-07-07 38.95 38.95 37.45 37.76 2.4M
2023-07-06 40.79 40.87 38.68 39.03 3.8M
2023-07-05 43.33 43.70 40.88 40.97 3.3M
2023-07-04 42.99 43.74 42.30 43.32 3.1M
2023-07-03 41.80 43.45 41.78 42.97 2.8M
2023-06-30 41.50 42.24 40.86 41.87 1.4M
2023-06-29 41.13 42.29 40.61 41.74 1.5M
2023-06-28 41.82 41.93 40.59 41.14 1.5M
2023-06-27 41.00 42.10 41.00 41.98 1.7M
2023-06-26 41.65 42.34 40.91 41.40 1.8M
2023-06-21 42.95 43.50 41.90 42.16 2.1M
2023-06-20 42.95 44.30 42.95 43.13 2.7M
2023-06-19 44.49 44.94 42.92 43.30 3.5M
2023-06-16 41.56 43.86 41.26 43.86 5.1M
2023-06-15 40.52 41.38 40.19 41.08 2.5M
2023-06-14 42.37 42.46 40.93 40.96 3.1M
2023-06-13 41.67 43.87 41.67 42.46 3.8M
2023-06-12 42.56 43.18 40.35 41.92 5.1M
2023-06-09 41.06 43.33 41.06 42.44 6.6M
2023-06-08 40.59 42.05 40.58 40.87 3.2M
2023-06-07 40.46 41.75 40.36 40.95 2.6M
2023-06-06 40.60 41.35 40.10 40.63 2.7M
2023-06-05 40.50 40.85 39.64 40.39 1.8M
2023-06-02 41.19 41.19 40.00 40.11 1.7M
2023-06-01 40.51 41.79 40.51 40.98 1.7M
2023-05-31 40.82 41.89 40.50 41.30 2.2M
2023-05-30 41.21 42.44 40.70 41.26 2.4M
2023-05-29 41.56 41.99 40.48 41.09 2.7M
2023-05-26 41.50 43.20 40.96 42.17 3.2M
2023-05-25 40.84 43.30 40.84 41.96 3.7M
2023-05-24 40.51 42.49 39.80 41.21 3.8M
2023-05-23 43.00 43.00 40.66 40.90 5.0M
2023-05-22 37.54 43.46 37.30 42.00 6.6M
2023-05-19 36.90 38.29 36.41 37.72 2.3M
2023-05-18 36.54 37.50 36.50 36.90 2.3M
2023-05-17 36.36 37.24 35.70 36.60 1.6M
2023-05-16 36.16 37.28 35.90 36.44 1.9M
2023-05-15 35.84 36.78 35.69 36.28 1.5M
2023-05-12 36.69 36.94 35.74 35.84 1.2M
2023-05-11 37.00 37.68 36.42 36.50 1.7M
2023-05-10 36.00 37.67 35.42 37.05 2.5M
2023-05-09 36.89 37.23 35.95 35.95 2.1M
2023-05-08 37.60 38.10 36.90 36.98 1.7M
2023-05-05 38.01 38.50 36.81 37.33 2.2M
2023-05-04 38.16 39.76 38.09 38.42 3.0M
2023-04-28 38.96 40.96 37.70 38.20 4.3M
2023-04-27 41.39 41.86 40.10 40.75 2.7M
2023-04-26 38.84 42.18 38.84 41.60 3.8M
2023-04-25 39.15 40.13 38.05 38.56 1.7M
2023-04-24 39.98 40.39 39.17 39.97 1.2M
2023-04-21 40.53 41.54 39.78 39.89 1.6M
2023-04-20 40.55 41.21 40.27 40.88 1.8M
2023-04-19 42.97 42.97 40.33 41.22 2.9M
2023-04-18 41.60 42.24 40.96 42.01 2.1M
2023-04-17 41.99 43.22 41.30 41.59 2.8M
2023-04-14 40.71 42.64 40.07 41.95 3.0M
2023-04-13 40.93 41.49 40.50 40.71 1.6M
2023-04-12 41.00 41.64 40.40 41.22 2.1M
2023-04-11 42.14 42.68 41.50 41.64 2.3M
2023-04-10 43.14 43.84 42.23 42.38 3.5M
2023-04-07 42.21 43.21 41.38 42.03 2.1M
2023-04-06 42.24 42.49 41.12 42.00 2.0M
2023-04-04 45.05 45.05 41.53 42.49 4.0M
2023-04-03 44.55 45.35 43.91 45.24 2.4M
2023-03-31 45.68 46.32 44.90 45.21 2.1M
2023-03-30 44.96 46.51 44.51 45.98 2.2M
2023-03-29 44.80 46.25 44.35 45.24 1.7M
2023-03-28 45.73 45.89 44.31 44.35 1.6M
2023-03-27 45.30 46.34 45.18 45.72 1.2M
2023-03-24 45.36 46.70 45.05 45.60 1.7M
2023-03-23 45.37 46.49 45.06 45.37 1.5M
2023-03-22 46.68 47.57 45.83 45.92 2.4M
2023-03-21 44.99 46.18 44.30 46.04 2.1M
2023-03-20 44.28 45.50 42.97 44.90 2.3M
2023-03-17 45.11 45.85 44.30 44.46 1.5M
2023-03-16 45.99 46.34 45.05 45.30 1.2M
2023-03-15 46.47 48.26 46.17 46.45 1.2M
2023-03-14 47.95 47.95 45.95 46.47 1.6M
2023-03-13 48.20 48.88 47.08 47.40 1.4M
2023-03-10 49.05 49.19 47.65 47.74 1.3M
2023-03-09 49.25 49.80 48.50 49.05 1.1M
2023-03-08 48.80 50.11 48.45 48.83 1.1M
2023-03-07 49.78 50.22 48.80 48.95 1.1M
2023-03-06 50.20 50.46 48.78 49.77 2.1M
2023-03-03 49.82 51.28 49.40 50.23 1.7M
2023-03-02 54.42 54.42 49.21 49.82 4.2M
2023-03-01 55.04 55.66 53.33 54.07 1.9M
2023-02-28 56.30 57.50 54.98 55.55 1.1M
2023-02-27 55.00 57.86 54.77 56.58 1.6M
2023-02-24 57.52 57.52 55.23 55.42 1.0M
2023-02-23 55.55 57.50 54.80 57.17 1.5M
2023-02-22 57.17 59.21 55.37 55.93 2.2M
2023-02-21 55.77 57.82 55.21 57.29 1.5M
2023-02-20 56.67 57.26 54.88 55.43 1.8M
2023-02-17 56.91 58.11 56.01 56.80 1.4M
2023-02-16 63.58 63.73 56.11 57.80 4.2M
2023-02-15 60.51 66.66 60.51 63.02 3.2M
2023-02-14 60.87 62.19 59.68 61.25 1.5M
2023-02-13 60.00 61.80 59.00 61.06 2.2M
2023-02-10 61.15 62.65 59.10 60.25 1.8M
2023-02-09 63.15 63.99 61.06 61.70 2.6M
2023-02-08 57.98 63.05 57.10 63.05 2.8M
2023-02-07 57.79 58.64 57.05 57.97 0.7M
2023-02-06 58.65 59.57 57.38 57.85 1.2M
2023-02-03 59.71 59.85 57.92 58.62 1.2M
2023-02-02 59.90 61.35 58.82 59.70 0.9M
2023-02-01 60.98 62.26 58.78 60.09 1.5M
2023-01-31 60.69 62.28 60.23 61.00 1.2M
2023-01-30 59.76 63.58 59.76 61.48 2.8M
2023-01-20 57.50 58.38 56.73 57.70 1.1M
2023-01-19 58.26 58.62 56.24 56.67 1.3M
2023-01-18 60.00 60.00 58.09 58.26 0.8M
2023-01-17 62.68 62.68 58.96 59.42 1.4M
2023-01-16 61.60 61.61 58.85 59.80 1.5M
2023-01-13 60.60 61.90 59.41 60.41 1.0M
2023-01-12 61.13 61.40 59.79 60.33 1.3M
2023-01-11 62.34 62.78 60.17 60.41 1.6M
2023-01-10 61.67 63.25 61.34 62.30 1.6M
2023-01-09 61.67 63.80 60.01 62.20 1.9M
2023-01-06 60.94 63.99 60.01 62.54 2.4M
2023-01-05 58.35 61.77 57.65 61.22 2.9M
2023-01-04 58.80 59.68 57.40 58.47 3.0M
2023-01-03 50.41 58.98 50.27 58.16 6.2M