Chengdu MS Electronics Technology

688311
🏛️ china →
34.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 47.86 51.09 47.54 51.01 5.0M
2023-12-28 48.50 48.78 46.83 47.84 5.6M
2023-12-27 48.67 48.80 47.80 48.18 1.7M
2023-12-26 49.92 50.03 47.99 48.80 3.0M
2023-12-25 49.20 52.66 49.20 50.06 4.4M
2023-12-22 48.00 50.60 47.18 48.77 5.5M
2023-12-21 47.20 48.00 45.75 47.00 3.4M
2023-12-20 50.33 50.50 47.25 47.45 4.6M
2023-12-19 50.47 50.70 48.60 50.06 2.9M
2023-12-18 54.20 54.30 50.00 50.40 5.9M
2023-12-15 54.20 55.09 52.88 54.20 2.2M
2023-12-14 55.32 55.81 53.88 54.48 2.0M
2023-12-13 53.00 58.49 52.91 55.10 5.0M
2023-12-12 52.29 54.03 51.91 53.38 3.3M
2023-12-11 51.00 53.66 50.52 52.19 3.8M
2023-12-08 50.70 52.88 50.49 51.05 3.2M
2023-12-07 51.69 52.49 50.51 50.98 2.0M
2023-12-06 51.50 53.16 50.48 51.79 2.8M
2023-12-05 53.01 53.01 51.09 51.21 3.5M
2023-12-04 54.00 54.17 52.80 53.58 2.9M
2023-12-01 55.28 55.28 53.20 54.73 3.6M
2023-11-30 55.01 55.50 52.70 54.98 4.9M
2023-11-29 54.19 56.56 53.57 55.74 3.9M
2023-11-28 53.20 55.83 53.20 54.14 4.1M
2023-11-27 51.61 53.08 50.50 52.39 4.2M
2023-11-24 55.20 55.39 51.30 52.00 5.3M
2023-11-23 54.25 55.22 53.30 54.56 3.6M
2023-11-22 57.80 58.26 53.58 54.25 6.4M
2023-11-21 58.50 60.00 57.21 59.14 5.1M
2023-11-20 55.03 60.00 55.01 59.01 7.4M
2023-11-17 57.60 57.60 54.56 55.99 6.2M
2023-11-16 56.30 58.32 55.00 57.82 8.3M
2023-11-15 55.43 56.50 53.18 55.63 7.7M
2023-11-14 54.04 55.97 52.98 54.98 8.3M
2023-11-13 50.89 56.96 50.88 54.06 9.8M
2023-11-10 49.33 51.23 48.70 50.41 4.8M
2023-11-09 52.60 53.67 49.00 49.22 6.1M
2023-11-08 52.50 53.90 52.19 53.20 4.4M
2023-11-07 50.00 53.97 49.50 53.58 8.0M
2023-11-06 50.30 51.30 47.55 50.61 8.3M
2023-11-03 48.10 51.04 47.48 49.80 6.8M
2023-11-02 52.44 52.79 47.47 47.65 8.1M
2023-11-01 51.50 54.60 50.62 52.99 6.7M
2023-10-31 54.00 56.90 51.23 51.38 7.8M
2023-10-30 49.62 55.52 49.62 54.36 9.5M
2023-10-27 50.18 53.67 48.21 50.65 14.0M
2023-10-26 46.41 51.99 46.11 50.58 14.6M
2023-10-25 42.70 48.07 41.97 46.90 12.3M
2023-10-24 44.58 46.11 43.49 44.60 7.1M
2023-10-23 42.72 48.35 42.00 45.85 10.3M
2023-10-20 44.72 44.80 42.25 42.31 3.7M
2023-10-19 43.84 47.80 43.84 44.72 7.4M
2023-10-18 43.81 44.70 42.69 43.84 3.4M
2023-10-17 42.10 44.50 41.50 44.24 3.9M
2023-10-16 42.58 42.76 41.36 42.34 3.3M
2023-10-13 40.73 43.29 40.38 43.20 4.7M
2023-10-12 41.68 41.73 40.51 40.75 2.1M
2023-10-11 41.55 42.49 41.12 41.65 2.5M
2023-10-10 41.48 41.91 40.88 41.57 1.9M
2023-10-09 40.42 41.95 40.13 41.57 2.8M
2023-09-28 39.44 40.65 39.39 40.23 2.1M
2023-09-27 39.37 39.98 39.31 39.31 1.5M
2023-09-26 40.21 40.21 39.34 39.71 1.9M
2023-09-25 40.81 40.97 39.72 40.21 2.4M
2023-09-22 39.92 41.00 39.73 40.80 2.7M
2023-09-21 40.00 41.24 39.86 40.40 2.2M
2023-09-20 40.50 41.23 40.10 40.11 1.6M
2023-09-19 41.42 41.69 40.13 40.61 2.5M
2023-09-18 41.16 42.85 41.11 41.42 3.1M
2023-09-15 42.18 43.35 41.83 42.12 3.0M
2023-09-14 41.33 42.99 40.88 42.59 4.8M
2023-09-13 42.49 42.99 41.23 41.73 3.6M
2023-09-12 42.55 43.19 41.72 42.69 6.5M
2023-09-11 46.02 46.02 43.76 44.19 9.8M
2023-09-08 42.00 47.07 41.86 46.04 8.6M
2023-09-07 43.93 43.93 41.76 42.04 5.9M
2023-09-06 41.66 44.92 41.19 43.96 9.6M
2023-09-05 42.40 43.66 41.62 41.70 6.2M
2023-09-04 42.80 42.96 40.68 41.71 5.8M
2023-09-01 42.09 42.69 41.20 42.20 4.7M
2023-08-31 43.25 44.19 41.86 42.00 6.6M
2023-08-30 39.97 44.20 39.90 43.48 8.9M
2023-08-29 34.61 39.13 34.61 38.72 4.7M
2023-08-28 37.60 38.56 34.68 34.74 4.3M
2023-08-25 37.26 37.49 35.60 36.15 3.0M
2023-08-24 38.16 38.86 37.46 37.56 2.3M
2023-08-23 39.62 39.91 38.15 38.26 2.2M
2023-08-22 40.05 40.39 38.65 39.64 3.0M
2023-08-21 40.71 41.14 39.81 39.88 3.0M
2023-08-18 42.05 42.49 40.79 40.89 3.6M
2023-08-17 40.71 42.70 40.71 41.55 4.8M
2023-08-16 39.79 42.31 39.42 41.29 6.7M
2023-08-15 38.56 40.29 38.29 39.31 6.6M
2023-08-14 37.31 37.48 36.51 37.30 1.3M
2023-08-11 37.49 38.85 37.15 37.31 2.8M
2023-08-10 37.19 37.60 36.99 37.36 1.4M
2023-08-09 37.40 38.16 37.00 37.14 1.9M
2023-08-08 37.49 38.18 37.24 37.71 2.3M
2023-08-07 37.77 37.77 37.36 37.49 1.2M
2023-08-04 38.13 38.49 37.41 37.66 2.4M
2023-08-03 37.70 38.14 37.45 38.09 2.0M
2023-08-02 37.37 38.41 37.15 37.78 3.8M
2023-08-01 36.11 37.94 36.07 37.54 6.0M
2023-07-31 36.81 37.09 35.34 36.22 5.8M
2023-07-28 37.32 37.56 36.68 36.90 3.0M
2023-07-27 38.01 38.49 36.86 37.46 3.0M
2023-07-26 39.86 39.86 37.89 38.05 3.2M
2023-07-25 40.21 40.47 39.07 39.84 2.5M
2023-07-24 39.71 40.31 38.96 40.03 2.8M
2023-07-21 40.85 41.06 39.39 40.06 2.3M
2023-07-20 42.50 42.64 40.53 40.72 2.9M
2023-07-19 44.24 44.44 42.16 42.41 3.4M
2023-07-18 45.18 45.56 44.15 44.24 2.5M
2023-07-17 44.66 46.64 44.64 45.16 3.0M
2023-07-14 45.52 46.72 45.36 45.61 3.6M
2023-07-13 48.93 48.93 44.50 45.36 7.7M
2023-07-12 50.81 51.11 48.37 48.59 3.8M
2023-07-11 52.79 54.10 50.01 50.90 5.8M
2023-07-10 54.50 56.14 51.29 52.29 6.4M
2023-07-07 54.64 54.91 51.49 52.86 4.1M
2023-07-06 55.16 58.00 54.33 55.18 4.6M
2023-07-05 57.29 60.70 54.64 55.03 9.2M
2023-07-04 51.99 55.49 51.99 54.43 3.9M
2023-07-03 51.21 53.24 49.66 51.79 3.1M
2023-06-30 46.49 51.22 46.49 49.96 3.1M
2023-06-29 45.71 47.34 45.71 46.92 1.8M
2023-06-28 47.65 48.91 45.26 46.77 1.7M
2023-06-27 47.55 49.06 47.55 48.07 1.0M
2023-06-26 49.64 50.41 47.86 47.91 0.9M
2023-06-21 50.71 50.93 49.26 50.21 1.8M
2023-06-20 47.96 52.04 47.15 51.11 3.9M
2023-06-19 45.65 48.22 45.21 47.69 1.8M
2023-06-16 45.11 45.98 44.46 45.69 1.2M
2023-06-15 47.14 47.14 44.33 45.19 2.0M
2023-06-14 45.47 47.21 44.51 47.14 1.7M
2023-06-13 45.01 45.71 44.29 45.19 0.9M
2023-06-12 46.63 47.00 45.36 45.48 1.1M
2023-06-09 46.08 47.14 45.36 46.63 1.5M
2023-06-08 46.99 47.50 46.07 46.31 0.7M
2023-06-07 46.37 47.57 46.21 47.31 0.7M
2023-06-06 47.89 48.61 46.46 46.69 0.9M
2023-06-05 49.27 49.27 47.30 48.05 1.2M
2023-06-02 48.57 49.60 47.74 48.22 1.8M
2023-06-01 48.43 50.00 47.40 48.98 1.9M
2023-05-31 48.21 49.14 47.71 48.44 2.1M
2023-05-30 46.76 48.21 45.94 47.79 1.7M
2023-05-29 44.99 47.49 44.41 46.74 2.2M
2023-05-26 45.47 45.72 44.42 44.99 1.6M
2023-05-25 45.96 47.28 45.38 46.18 1.7M
2023-05-24 45.11 46.27 44.65 45.58 0.9M
2023-05-23 46.29 46.83 45.15 45.15 0.8M
2023-05-22 44.61 46.99 44.61 46.31 1.3M
2023-05-19 44.50 45.49 44.11 45.21 1.4M
2023-05-18 45.54 45.94 43.57 44.38 2.2M
2023-05-17 46.14 46.87 45.04 45.67 2.3M
2023-05-16 45.81 46.83 45.44 46.26 0.9M
2023-05-15 44.26 46.64 44.26 46.14 1.5M
2023-05-12 44.59 45.71 44.29 44.29 1.1M
2023-05-11 45.26 46.57 45.14 45.63 0.8M
2023-05-10 46.24 46.59 44.08 46.22 2.4M
2023-05-09 48.41 48.41 45.81 46.64 1.7M
2023-05-08 46.90 48.74 46.90 48.21 0.9M
2023-05-05 48.30 48.56 46.54 47.42 1.2M
2023-05-04 48.23 48.98 47.36 47.93 1.4M
2023-04-28 49.86 51.41 48.90 49.36 1.5M
2023-04-27 49.29 51.47 48.29 50.26 2.6M
2023-04-26 46.52 49.29 46.52 48.68 2.0M
2023-04-25 48.57 49.64 45.59 46.25 2.6M
2023-04-24 51.19 51.19 48.57 48.97 1.3M
2023-04-21 51.43 52.26 50.36 50.50 1.4M
2023-04-20 52.71 52.86 51.29 51.31 1.3M
2023-04-19 52.64 53.21 51.64 52.31 1.2M
2023-04-18 52.91 53.95 52.26 52.69 1.2M
2023-04-17 52.90 53.77 52.14 52.64 1.5M
2023-04-14 53.46 54.17 51.44 53.36 2.0M
2023-04-13 53.57 53.57 52.21 52.69 1.2M
2023-04-12 52.15 54.17 51.51 53.46 1.8M
2023-04-11 51.91 56.61 51.91 52.56 3.8M
2023-04-10 50.81 53.52 50.71 51.66 2.5M
2023-04-07 49.51 51.79 48.49 51.21 2.8M
2023-04-06 48.19 50.12 47.78 49.51 2.8M
2023-04-04 50.00 50.14 47.22 48.00 3.9M
2023-04-03 50.61 50.61 48.29 49.91 3.0M
2023-03-31 50.18 50.68 49.67 50.02 1.0M
2023-03-30 49.93 50.42 49.55 50.00 2.1M
2023-03-29 50.71 51.20 49.64 50.25 1.3M
2023-03-28 53.57 53.57 50.21 50.41 2.0M
2023-03-27 53.61 54.89 52.62 53.57 1.4M
2023-03-24 53.46 54.21 52.43 53.47 1.9M
2023-03-23 52.41 53.63 52.04 53.46 1.6M
2023-03-22 51.78 54.64 51.01 52.81 3.1M
2023-03-21 50.31 51.92 50.05 51.05 1.1M
2023-03-20 50.73 50.74 48.13 50.31 2.7M
2023-03-17 51.07 51.64 50.11 50.97 2.6M
2023-03-16 51.54 51.81 50.45 50.97 2.0M
2023-03-15 52.46 52.63 50.99 51.37 2.1M
2023-03-14 51.84 52.69 51.29 51.99 1.0M
2023-03-13 51.46 52.86 51.46 52.27 0.7M
2023-03-10 53.91 54.26 52.14 52.46 1.8M
2023-03-09 54.29 54.55 53.21 54.25 1.4M
2023-03-08 50.89 53.91 50.89 53.86 2.8M
2023-03-07 53.54 53.70 51.57 51.57 1.5M
2023-03-06 52.50 54.43 52.50 53.33 3.1M
2023-03-03 54.21 54.29 52.30 52.73 2.8M
2023-03-02 55.01 55.91 53.32 54.29 2.4M
2023-03-01 56.71 56.71 54.06 55.24 2.6M
2023-02-28 56.47 57.36 55.39 56.71 0.9M
2023-02-27 58.06 59.41 56.57 56.66 1.0M
2023-02-24 56.43 58.88 56.21 57.56 1.7M
2023-02-23 57.82 57.82 55.57 55.74 1.2M
2023-02-22 56.63 58.34 56.52 56.98 0.8M
2023-02-21 56.95 58.56 56.44 56.91 1.2M
2023-02-20 55.36 57.26 55.02 56.96 1.1M
2023-02-17 56.07 56.64 55.36 55.79 2.4M
2023-02-16 57.94 59.12 55.41 56.56 2.8M
2023-02-15 58.04 59.71 57.86 58.81 1.1M
2023-02-14 59.64 59.64 57.42 58.43 1.0M
2023-02-13 59.35 60.64 58.57 58.80 1.5M
2023-02-10 61.28 61.35 58.93 59.71 1.0M
2023-02-09 60.86 61.83 60.37 61.28 0.8M
2023-02-08 62.40 62.67 61.27 61.35 0.6M
2023-02-07 62.36 63.93 62.14 62.72 1.4M
2023-02-06 60.11 62.81 59.81 62.50 2.0M
2023-02-03 60.51 61.18 59.30 60.43 2.5M
2023-02-02 62.37 63.71 60.07 60.40 2.0M
2023-02-01 59.21 64.06 58.79 62.77 2.9M
2023-01-31 61.33 61.42 58.58 58.89 1.7M
2023-01-30 57.97 62.14 56.56 60.14 4.1M
2023-01-20 58.14 59.91 58.14 58.26 1.5M
2023-01-19 55.45 59.49 55.14 58.94 2.4M
2023-01-18 54.14 56.11 53.63 55.51 1.2M
2023-01-17 54.61 55.13 53.06 54.20 2.2M
2023-01-16 52.86 55.13 52.86 55.00 2.1M
2023-01-13 55.34 55.35 52.94 53.22 1.6M
2023-01-12 54.54 56.27 54.39 55.66 2.2M
2023-01-11 55.36 56.27 53.97 54.09 2.2M
2023-01-10 56.62 56.91 54.64 55.36 2.4M
2023-01-09 57.99 59.19 55.85 56.34 2.6M
2023-01-06 58.04 58.75 57.51 57.94 1.0M
2023-01-05 58.75 59.12 57.64 58.51 1.4M
2023-01-04 59.19 59.34 57.29 58.75 1.3M
2023-01-03 58.01 60.31 57.35 58.45 1.6M