Dmegc Magnetics A

002056
🏛️ china →
19.32
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 13.54 13.64 13.40 13.54 18.4M
2023-12-28 12.85 13.74 12.80 13.56 31.7M
2023-12-27 12.79 12.92 12.70 12.90 9.6M
2023-12-26 12.95 12.95 12.70 12.77 9.4M
2023-12-25 12.85 13.05 12.79 12.97 10.4M
2023-12-22 12.68 12.99 12.49 12.85 14.5M
2023-12-21 12.41 12.74 12.36 12.69 11.8M
2023-12-20 12.56 12.63 12.45 12.45 5.4M
2023-12-19 12.51 12.65 12.47 12.56 6.4M
2023-12-18 12.78 12.79 12.50 12.55 10.1M
2023-12-15 12.90 13.04 12.78 12.83 8.2M
2023-12-14 12.97 13.13 12.86 12.89 7.2M
2023-12-13 13.13 13.13 12.95 12.95 8.3M
2023-12-12 13.17 13.27 13.13 13.17 6.6M
2023-12-11 13.09 13.28 12.84 13.23 13.0M
2023-12-08 13.20 13.32 13.02 13.16 13.7M
2023-12-07 13.20 13.20 13.00 13.12 10.5M
2023-12-06 13.03 13.34 12.96 13.20 11.5M
2023-12-05 13.29 13.33 13.03 13.03 9.9M
2023-12-04 13.48 13.50 13.28 13.28 11.6M
2023-12-01 13.48 13.55 13.39 13.48 8.6M
2023-11-30 13.64 13.65 13.37 13.53 9.8M
2023-11-29 13.65 13.77 13.53 13.61 11.6M
2023-11-28 13.39 13.80 13.36 13.77 27.6M
2023-11-27 13.82 13.87 13.01 13.31 37.2M
2023-11-24 14.63 14.67 14.37 14.40 7.8M
2023-11-23 14.44 14.69 14.42 14.67 6.9M
2023-11-22 14.72 14.81 14.48 14.48 9.1M
2023-11-21 15.01 15.04 14.75 14.76 10.0M
2023-11-20 14.84 15.01 14.70 14.98 9.5M
2023-11-17 14.80 14.99 14.75 14.84 11.2M
2023-11-16 15.18 15.18 14.88 14.89 10.9M
2023-11-15 15.14 15.25 15.11 15.18 11.4M
2023-11-14 15.08 15.15 14.99 15.07 7.4M
2023-11-13 15.00 15.10 14.92 15.07 8.2M
2023-11-10 15.01 15.03 14.85 14.96 7.1M
2023-11-09 14.95 15.14 14.88 15.07 11.5M
2023-11-08 14.88 14.96 14.78 14.95 10.9M
2023-11-07 14.89 14.98 14.74 14.91 10.2M
2023-11-06 14.66 14.96 14.65 14.95 14.0M
2023-11-03 14.25 14.62 14.23 14.59 11.7M
2023-11-02 14.49 14.57 14.21 14.26 9.3M
2023-11-01 14.58 14.64 14.40 14.49 8.0M
2023-10-31 14.63 14.72 14.46 14.55 8.6M
2023-10-30 14.45 14.68 14.36 14.63 14.9M
2023-10-27 14.13 14.51 14.06 14.47 17.5M
2023-10-26 13.83 14.24 13.82 14.20 10.5M
2023-10-25 14.17 14.40 14.04 14.08 17.7M
2023-10-24 14.08 14.22 13.81 14.17 20.0M
2023-10-23 14.78 14.78 14.00 14.08 21.1M
2023-10-20 15.44 15.44 14.42 14.86 37.7M
2023-10-19 16.09 16.20 15.95 15.97 7.5M
2023-10-18 16.46 16.46 16.19 16.28 7.1M
2023-10-17 16.49 16.55 16.35 16.46 6.1M
2023-10-16 16.70 16.73 16.36 16.42 11.4M
2023-10-13 16.67 16.74 16.55 16.72 8.6M
2023-10-12 16.59 16.77 16.53 16.74 13.0M
2023-10-11 16.52 16.61 16.40 16.48 9.2M
2023-10-10 16.45 16.55 16.38 16.50 7.1M
2023-10-09 16.24 16.50 16.19 16.47 11.4M
2023-09-28 16.20 16.42 16.19 16.34 10.6M
2023-09-27 15.90 16.32 15.85 16.20 13.7M
2023-09-26 16.05 16.17 15.87 15.87 6.8M
2023-09-25 16.08 16.15 15.92 16.05 7.8M
2023-09-22 15.72 16.14 15.62 16.11 8.4M
2023-09-21 15.87 15.97 15.73 15.79 7.1M
2023-09-20 16.12 16.16 15.89 15.90 8.1M
2023-09-19 16.31 16.37 16.04 16.14 8.9M
2023-09-18 16.15 16.45 16.01 16.39 7.9M
2023-09-15 16.24 16.35 16.11 16.22 6.7M
2023-09-14 16.30 16.41 16.07 16.16 8.3M
2023-09-13 16.50 16.64 16.29 16.37 7.0M
2023-09-12 16.56 16.69 16.48 16.57 7.5M
2023-09-11 16.31 16.65 16.21 16.53 11.1M
2023-09-08 16.14 16.37 16.13 16.30 5.5M
2023-09-07 16.51 16.59 16.22 16.22 11.7M
2023-09-06 16.86 16.90 16.53 16.61 14.9M
2023-09-05 16.66 17.00 16.56 16.89 15.5M
2023-09-04 16.37 16.72 16.36 16.72 15.2M
2023-09-01 16.46 16.54 16.33 16.36 8.6M
2023-08-31 16.45 16.48 16.30 16.41 7.6M
2023-08-30 16.47 16.65 16.36 16.47 10.7M
2023-08-29 16.02 16.49 16.02 16.45 15.4M
2023-08-28 16.87 16.87 15.95 16.12 14.0M
2023-08-25 15.94 16.09 15.79 15.85 9.1M
2023-08-24 15.84 16.19 15.75 16.05 9.9M
2023-08-23 16.31 16.33 15.84 15.86 12.1M
2023-08-22 16.50 16.56 15.94 16.26 15.4M
2023-08-21 16.53 16.73 16.38 16.51 10.3M
2023-08-18 16.68 16.70 16.46 16.46 10.6M
2023-08-17 16.60 16.68 16.47 16.68 12.3M
2023-08-16 16.83 16.97 16.57 16.62 11.0M
2023-08-15 16.95 17.16 16.73 16.81 9.2M
2023-08-14 16.98 16.98 16.70 16.96 10.5M
2023-08-11 17.27 17.42 17.04 17.04 11.3M
2023-08-10 17.27 17.46 17.22 17.28 8.8M
2023-08-09 17.25 17.38 17.23 17.26 6.8M
2023-08-08 17.49 17.54 17.26 17.34 11.5M
2023-08-07 17.47 17.61 17.40 17.58 10.5M
2023-08-04 17.46 17.58 17.37 17.47 12.7M
2023-08-03 17.28 17.51 17.16 17.45 10.2M
2023-08-02 17.47 17.52 17.30 17.33 9.2M
2023-08-01 17.42 17.49 17.30 17.47 12.0M
2023-07-31 17.30 17.55 17.27 17.42 15.3M
2023-07-28 17.15 17.29 16.94 17.26 12.4M
2023-07-27 17.25 17.39 17.09 17.15 11.7M
2023-07-26 17.36 17.52 17.23 17.26 9.6M
2023-07-25 17.16 17.38 17.16 17.37 11.5M
2023-07-24 17.10 17.20 16.98 17.03 9.3M
2023-07-21 17.28 17.35 17.04 17.10 9.9M
2023-07-20 17.53 17.65 17.28 17.31 12.3M
2023-07-19 17.65 17.77 17.40 17.50 10.7M
2023-07-18 17.82 17.93 17.45 17.68 14.1M
2023-07-17 17.80 17.88 17.63 17.77 11.4M
2023-07-14 18.20 18.26 17.86 17.87 17.8M
2023-07-13 18.23 18.42 18.16 18.26 13.6M
2023-07-12 18.40 18.45 18.19 18.22 19.7M
2023-07-11 18.06 18.62 18.06 18.47 24.5M
2023-07-10 18.36 18.45 18.01 18.10 27.9M
2023-07-07 18.68 18.96 18.28 18.32 46.4M
2023-07-06 18.38 18.39 17.84 17.93 30.6M
2023-07-05 18.18 18.72 18.11 18.58 35.3M
2023-07-04 18.13 18.32 18.08 18.25 14.1M
2023-07-03 18.23 18.25 17.98 18.06 16.3M
2023-06-30 17.82 18.25 17.69 18.21 22.0M
2023-06-29 17.50 18.08 17.44 17.89 22.5M
2023-06-28 17.71 17.71 17.37 17.58 10.0M
2023-06-27 17.48 17.80 17.28 17.70 14.7M
2023-06-26 17.50 17.91 17.30 17.48 11.3M
2023-06-21 17.80 17.97 17.62 17.65 10.1M
2023-06-20 17.90 18.02 17.79 17.89 10.7M
2023-06-19 17.72 18.00 17.62 17.98 14.2M
2023-06-16 17.59 17.76 17.45 17.71 12.1M
2023-06-15 17.10 17.62 17.07 17.59 16.4M
2023-06-14 17.31 17.38 17.09 17.10 11.4M
2023-06-13 17.10 17.35 17.02 17.31 11.3M
2023-06-12 16.76 17.19 16.71 17.15 13.6M
2023-06-09 16.82 16.94 16.50 16.82 17.9M
2023-06-08 16.90 17.01 16.72 16.80 12.1M
2023-06-07 17.00 17.12 16.84 16.93 11.9M
2023-06-06 17.68 17.69 16.95 17.00 20.7M
2023-06-05 18.10 18.14 17.56 17.67 16.3M
2023-06-02 17.50 18.14 17.50 18.05 19.1M
2023-06-01 18.02 18.02 17.55 17.60 20.0M
2023-05-31 17.98 18.12 17.80 18.12 12.9M
2023-05-30 18.03 18.20 17.55 18.02 16.2M
2023-05-29 18.44 18.60 18.07 18.13 12.1M
2023-05-26 18.65 18.67 18.17 18.44 12.2M
2023-05-25 18.49 19.03 18.42 18.75 20.4M
2023-05-24 18.24 19.09 18.17 18.62 20.6M
2023-05-23 18.46 18.63 18.25 18.25 9.6M
2023-05-22 18.40 18.55 18.23 18.46 8.1M
2023-05-19 18.30 18.44 18.17 18.41 9.3M
2023-05-18 18.68 18.85 18.40 18.57 10.8M
2023-05-17 18.76 19.00 18.65 18.78 8.9M
2023-05-16 18.66 18.82 18.61 18.74 10.6M
2023-05-15 18.08 18.67 18.07 18.65 14.3M
2023-05-12 18.64 18.71 18.15 18.16 11.9M
2023-05-11 18.47 18.83 18.38 18.56 10.3M
2023-05-10 18.43 18.73 18.25 18.56 11.1M
2023-05-09 18.57 18.95 18.19 18.49 18.8M
2023-05-08 18.41 18.70 18.35 18.51 11.4M
2023-05-05 19.00 19.10 18.31 18.34 17.6M
2023-05-04 19.00 19.18 18.82 18.98 14.4M
2023-04-28 19.14 19.48 18.96 19.00 13.6M
2023-04-27 19.28 19.50 18.95 19.14 12.7M
2023-04-26 18.45 19.74 18.41 19.37 21.3M
2023-04-25 19.15 19.27 18.29 18.45 19.8M
2023-04-24 19.50 19.55 18.71 19.23 19.5M
2023-04-21 19.53 19.85 19.37 19.42 22.2M
2023-04-20 20.41 20.41 19.25 19.55 31.1M
2023-04-19 20.85 20.85 20.54 20.60 12.8M
2023-04-18 20.73 20.95 20.60 20.78 13.4M
2023-04-17 20.50 20.89 20.44 20.74 12.6M
2023-04-14 20.44 20.67 20.30 20.49 11.4M
2023-04-13 20.75 20.88 20.35 20.48 12.7M
2023-04-12 20.75 20.85 20.53 20.75 12.1M
2023-04-11 20.60 20.92 20.39 20.84 15.7M
2023-04-10 20.28 20.76 20.23 20.71 16.5M
2023-04-07 21.11 21.21 20.27 20.32 23.8M
2023-04-06 20.59 20.65 19.96 20.15 14.4M
2023-04-04 20.80 20.80 20.44 20.71 12.4M
2023-04-03 20.56 21.13 20.47 20.88 18.5M
2023-03-31 20.45 20.68 20.36 20.56 12.0M
2023-03-30 20.00 20.46 19.94 20.42 15.0M
2023-03-29 20.28 20.35 20.04 20.18 13.8M
2023-03-28 20.21 20.39 20.08 20.16 12.5M
2023-03-27 20.00 20.25 19.72 20.20 17.8M
2023-03-24 20.02 20.18 19.85 20.00 15.5M
2023-03-23 19.66 19.99 19.57 19.99 12.6M
2023-03-22 20.10 20.23 19.63 19.77 13.9M
2023-03-21 19.58 20.05 19.52 20.00 13.0M
2023-03-20 19.27 19.80 19.08 19.63 14.8M
2023-03-17 19.68 19.74 19.28 19.28 17.9M
2023-03-16 20.30 20.45 19.34 19.48 29.2M
2023-03-15 20.29 20.83 20.20 20.32 18.0M
2023-03-14 20.36 20.52 19.86 20.29 18.9M
2023-03-13 20.33 20.60 20.22 20.36 13.7M
2023-03-10 20.50 20.79 19.94 20.49 19.3M
2023-03-09 21.65 21.88 20.44 20.58 37.1M
2023-03-08 21.46 21.76 21.20 21.27 13.4M
2023-03-07 21.60 21.90 21.35 21.52 15.1M
2023-03-06 21.63 21.85 21.02 21.66 18.0M
2023-03-03 21.41 21.85 21.40 21.49 10.2M
2023-03-02 21.93 22.13 21.45 21.48 15.0M
2023-03-01 21.69 21.76 21.40 21.72 12.9M
2023-02-28 21.59 21.76 21.35 21.76 16.0M
2023-02-27 20.75 21.78 20.67 21.49 29.3M
2023-02-24 22.30 22.30 20.78 20.88 43.0M
2023-02-23 21.49 22.34 21.42 22.23 27.6M
2023-02-22 22.03 22.08 21.36 21.44 15.6M
2023-02-21 21.45 22.38 21.40 22.10 18.6M
2023-02-20 21.20 21.48 20.88 21.43 13.7M
2023-02-17 21.53 21.82 21.19 21.20 14.3M
2023-02-16 22.09 22.38 21.30 21.48 18.7M
2023-02-15 22.35 22.85 21.99 22.07 20.9M
2023-02-14 22.19 22.45 22.05 22.33 15.5M
2023-02-13 21.60 22.45 21.45 22.18 29.1M
2023-02-10 21.46 21.68 21.20 21.50 14.9M
2023-02-09 21.11 21.62 21.07 21.50 15.2M
2023-02-08 21.50 21.66 21.26 21.28 12.7M
2023-02-07 21.62 21.77 21.31 21.56 14.4M
2023-02-06 21.73 21.87 21.40 21.63 17.4M
2023-02-03 22.14 22.21 21.64 21.88 20.6M
2023-02-02 22.52 22.53 22.00 22.11 24.0M
2023-02-01 22.27 22.56 22.10 22.44 32.0M
2023-01-31 22.05 22.93 22.01 22.27 25.4M
2023-01-30 22.20 22.50 21.97 22.08 31.4M
2023-01-20 21.83 22.15 21.72 21.91 17.1M
2023-01-19 21.89 22.20 21.76 21.83 19.1M
2023-01-18 22.00 22.19 21.70 21.78 19.9M
2023-01-17 22.08 22.40 21.80 21.97 26.9M
2023-01-16 21.79 22.06 21.41 21.71 23.2M
2023-01-13 22.09 22.20 21.37 21.82 29.7M
2023-01-12 22.08 22.24 21.81 21.92 16.4M
2023-01-11 22.20 22.57 21.86 22.00 27.4M
2023-01-10 22.15 22.58 21.87 22.08 39.0M
2023-01-09 21.45 22.77 20.93 22.01 69.6M
2023-01-06 19.39 21.33 19.37 21.11 81.5M
2023-01-05 18.83 19.56 18.61 19.39 30.6M
2023-01-04 19.14 19.26 18.68 18.76 18.7M
2023-01-03 18.74 19.21 18.60 19.16 20.3M