Guangdong Mingzhu

600382
🏛️ china →
6.05
Last Update: 2025-09-30
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
2021-12-31 5.60 5.82 5.52 5.67 7.9M
2021-12-30 5.97 5.97 5.56 5.62 16.1M
2021-12-29 5.75 5.75 5.71 5.75 6.9M
2021-12-28 5.47 5.54 5.43 5.48 5.1M
2021-12-27 5.34 5.52 5.33 5.47 5.5M
2021-12-24 5.38 5.55 5.27 5.40 12.7M
2021-12-23 5.53 5.69 5.50 5.55 8.7M
2021-12-22 5.40 5.54 5.35 5.52 8.7M
2021-12-21 5.50 5.57 5.30 5.42 9.1M
2021-12-20 5.75 5.83 5.55 5.55 13.8M
2021-12-17 5.71 5.89 5.71 5.84 8.8M
2021-12-16 5.76 6.05 5.70 5.74 12.1M
2021-12-15 5.80 5.99 5.71 5.82 18.1M
2021-12-14 5.44 5.70 5.36 5.70 9.8M
2021-12-13 5.48 5.57 5.39 5.43 13.0M
2021-12-10 5.45 5.72 5.41 5.41 29.6M
2021-12-09 5.69 5.78 5.69 5.69 12.2M
2021-12-08 6.45 6.55 5.99 5.99 22.8M
2021-12-07 6.32 6.62 6.19 6.30 19.0M
2021-12-06 6.18 6.48 6.09 6.34 15.0M
2021-12-03 5.80 6.18 5.80 6.18 11.6M
2021-12-02 6.00 6.25 5.85 5.89 19.1M
2021-12-01 5.57 5.95 5.57 5.95 14.1M
2021-11-30 5.59 5.86 5.59 5.67 14.8M
2021-11-29 5.69 5.73 5.51 5.73 21.2M
2021-11-26 5.22 5.46 5.22 5.46 9.9M
2021-11-25 5.00 5.28 4.96 5.20 9.7M
2021-11-24 5.01 5.08 5.01 5.03 3.0M
2021-11-23 4.98 5.13 4.97 5.05 5.0M
2021-11-22 5.05 5.09 4.94 4.98 6.4M
2021-11-19 5.03 5.13 4.96 5.09 6.5M
2021-11-18 5.13 5.18 5.00 5.03 7.3M
2021-11-17 5.30 5.37 5.06 5.12 14.2M
2021-11-16 4.96 5.18 4.96 5.18 10.2M
2021-11-15 4.90 4.96 4.82 4.93 7.4M
2021-11-12 4.96 5.18 4.94 4.97 10.5M
2021-11-11 5.00 5.05 4.90 4.98 10.1M
2021-11-10 4.68 5.00 4.68 4.99 12.5M
2021-11-09 4.71 4.85 4.68 4.76 11.4M
2021-11-08 4.57 4.82 4.55 4.79 13.0M
2021-11-05 4.56 4.63 4.49 4.59 6.6M
2021-11-04 4.67 4.79 4.59 4.61 8.9M
2021-11-03 4.62 4.75 4.60 4.72 6.8M
2021-11-02 4.72 4.84 4.54 4.62 16.8M
2021-11-01 4.95 5.02 4.78 4.78 11.5M
2021-10-29 4.92 5.16 4.89 5.03 13.2M
2021-10-28 5.08 5.16 4.92 5.02 19.3M
2021-10-27 4.74 4.94 4.65 4.94 13.1M
2021-10-26 4.81 5.05 4.66 4.70 22.8M
2021-10-25 4.55 4.86 4.55 4.86 17.7M
2021-10-22 4.55 4.78 4.44 4.63 30.2M
2021-10-21 4.50 4.55 4.39 4.55 35.6M
2021-10-20 4.33 4.33 4.30 4.33 18.0M
2021-10-19 4.12 4.12 4.12 4.12 0.6M
2021-10-18 3.92 3.92 3.92 3.92 0.6M
2021-10-15 3.55 3.73 3.54 3.73 10.4M
2021-10-14 3.54 3.58 3.53 3.55 2.7M
2021-10-13 3.52 3.57 3.50 3.55 3.2M
2021-10-12 3.59 3.59 3.49 3.52 3.8M
2021-10-11 3.54 3.62 3.53 3.59 3.5M
2021-10-08 3.47 3.54 3.45 3.53 4.0M
2021-09-30 3.42 3.50 3.39 3.46 4.7M
2021-09-29 3.45 3.47 3.36 3.40 4.4M
2021-09-28 3.46 3.52 3.41 3.48 2.9M
2021-09-27 3.62 3.64 3.44 3.46 6.3M
2021-09-24 3.72 3.72 3.62 3.62 5.0M
2021-09-23 3.65 3.72 3.64 3.71 4.7M
2021-09-22 3.73 3.73 3.60 3.63 10.2M
2021-09-17 3.88 3.88 3.77 3.79 4.3M
2021-09-16 3.91 3.99 3.86 3.87 5.2M
2021-09-15 3.87 3.92 3.81 3.91 4.3M
2021-09-14 3.88 3.99 3.87 3.89 5.6M
2021-09-13 3.89 3.89 3.84 3.88 4.2M
2021-09-10 3.89 3.94 3.85 3.87 5.8M
2021-09-09 3.85 4.03 3.85 3.90 8.5M
2021-09-08 3.86 3.90 3.82 3.88 14.4M
2021-09-07 3.65 3.84 3.64 3.84 14.1M
2021-09-06 3.69 3.69 3.63 3.66 4.8M
2021-09-03 3.65 3.70 3.65 3.69 6.0M
2021-09-02 3.67 3.68 3.64 3.66 4.6M
2021-09-01 3.66 3.73 3.64 3.68 6.4M
2021-08-31 3.68 3.69 3.61 3.66 5.0M
2021-08-30 3.65 3.72 3.63 3.68 5.9M
2021-08-27 3.68 3.68 3.58 3.64 9.0M
2021-08-26 3.73 3.79 3.71 3.74 4.8M
2021-08-25 3.69 3.74 3.67 3.74 4.7M
2021-08-24 3.67 3.72 3.67 3.70 5.0M
2021-08-23 3.66 3.70 3.63 3.68 4.3M
2021-08-20 3.71 3.71 3.60 3.66 6.9M
2021-08-19 3.74 3.76 3.72 3.72 4.0M
2021-08-18 3.74 3.76 3.71 3.74 6.1M
2021-08-17 3.85 3.88 3.74 3.76 7.7M
2021-08-16 3.77 3.92 3.73 3.87 8.4M
2021-08-13 3.75 3.80 3.75 3.77 4.9M
2021-08-12 3.76 3.79 3.73 3.77 4.7M
2021-08-11 3.80 3.85 3.75 3.77 6.4M
2021-08-10 3.82 3.92 3.77 3.79 12.7M
2021-08-09 3.64 3.82 3.62 3.82 11.8M
2021-08-06 3.52 3.69 3.48 3.64 9.8M
2021-08-05 3.60 3.62 3.50 3.52 7.2M
2021-08-04 3.61 3.67 3.58 3.61 7.1M
2021-08-03 3.55 3.74 3.55 3.65 12.5M
2021-08-02 3.44 3.63 3.34 3.60 15.6M
2021-07-30 3.58 3.61 3.44 3.46 17.6M
2021-07-29 3.60 3.72 3.53 3.62 12.2M
2021-07-28 3.84 3.86 3.64 3.64 12.8M
2021-07-27 3.82 3.93 3.82 3.83 12.7M
2021-07-26 4.05 4.05 3.85 3.85 20.1M
2021-07-23 4.10 4.11 4.02 4.05 11.4M
2021-07-22 4.24 4.29 4.09 4.14 23.8M
2021-07-21 4.32 4.38 4.30 4.30 6.4M
2021-07-20 4.33 4.36 4.29 4.35 6.3M
2021-07-19 4.51 4.51 4.36 4.41 8.4M
2021-07-16 4.49 4.57 4.46 4.51 7.5M
2021-07-15 4.46 4.53 4.44 4.50 6.4M
2021-07-14 4.60 4.62 4.48 4.49 9.1M
2021-07-13 4.54 4.63 4.54 4.58 8.7M
2021-07-12 4.72 4.74 4.55 4.56 12.7M
2021-07-09 4.60 4.78 4.60 4.74 12.0M
2021-07-08 4.58 4.64 4.55 4.63 10.3M
2021-07-07 4.52 4.67 4.51 4.61 10.0M
2021-07-06 4.62 4.73 4.55 4.60 14.1M
2021-07-05 4.49 4.70 4.44 4.64 18.4M
2021-07-02 4.42 4.53 4.42 4.48 11.3M
2021-07-01 4.57 4.57 4.39 4.41 16.7M
2021-06-30 4.68 4.70 4.60 4.60 23.8M
2021-06-29 4.55 4.84 4.55 4.84 38.0M
2021-06-28 4.61 4.61 4.61 4.61 1.6M
2021-06-25 4.85 4.85 4.85 4.85 3.1M
2021-06-24 5.11 5.11 4.87 5.11 29.7M
2021-06-23 4.87 4.87 4.87 4.87 1.5M
2021-06-22 4.64 4.64 4.64 4.64 2.8M
2021-06-21 4.20 4.42 4.18 4.42 18.7M
2021-06-18 4.29 4.37 4.11 4.21 15.3M
2021-06-17 4.32 4.38 4.27 4.32 8.1M
2021-06-16 4.31 4.38 4.26 4.35 7.1M
2021-06-15 4.47 4.47 4.28 4.32 11.4M
2021-06-11 4.49 4.58 4.43 4.44 10.1M
2021-06-10 4.51 4.59 4.45 4.52 16.6M
2021-06-09 4.41 4.62 4.39 4.59 22.8M
2021-06-08 4.49 4.50 4.34 4.40 23.7M
2021-06-07 4.57 4.71 4.50 4.56 37.3M
2021-06-04 4.25 4.49 4.20 4.49 23.6M
2021-06-03 4.14 4.32 4.12 4.28 16.8M
2021-06-02 4.11 4.26 4.09 4.16 15.2M
2021-06-01 4.07 4.12 4.05 4.10 8.7M
2021-05-31 4.11 4.13 4.07 4.08 9.8M
2021-05-28 4.12 4.18 4.09 4.13 8.8M
2021-05-27 4.12 4.14 4.05 4.13 14.6M
2021-05-26 4.07 4.24 4.05 4.17 22.3M
2021-05-25 4.08 4.10 4.02 4.04 10.8M
2021-05-24 4.10 4.13 4.07 4.08 8.2M
2021-05-21 4.13 4.18 4.10 4.11 9.3M
2021-05-20 4.10 4.17 4.05 4.13 12.0M
2021-05-19 4.09 4.15 4.05 4.07 12.1M
2021-05-18 4.06 4.19 4.06 4.14 15.8M
2021-05-17 4.22 4.29 4.09 4.09 26.3M
2021-05-14 4.21 4.42 4.17 4.30 40.1M
2021-05-13 4.12 4.21 4.11 4.21 39.5M
2021-05-12 4.01 4.01 4.01 4.01 6.0M
2021-05-11 4.22 4.22 4.22 4.22 4.0M
2021-05-10 4.44 4.44 4.44 4.44 1.7M
2021-05-07 4.67 4.67 4.67 4.67 0.1M
2021-05-06 4.92 4.92 4.92 4.92 0.1M
2021-04-29 5.19 5.21 5.09 5.18 7.4M
2021-04-28 5.17 5.28 5.13 5.18 7.3M
2021-04-27 5.52 5.54 5.09 5.19 18.2M
2021-04-26 5.64 5.64 5.49 5.52 9.2M
2021-04-23 5.74 5.74 5.59 5.63 11.7M
2021-04-22 5.82 5.87 5.73 5.78 12.8M
2021-04-21 5.68 5.97 5.66 5.86 21.4M
2021-04-20 5.69 5.86 5.65 5.73 14.0M
2021-04-19 5.63 5.71 5.62 5.69 9.2M
2021-04-16 5.57 5.73 5.55 5.66 11.6M
2021-04-15 5.57 5.58 5.53 5.57 3.8M
2021-04-14 5.55 5.58 5.52 5.57 4.3M
2021-04-13 5.64 5.64 5.50 5.54 9.0M
2021-04-12 5.53 5.72 5.51 5.68 13.4M
2021-04-09 5.57 5.60 5.50 5.54 5.6M
2021-04-08 5.57 5.64 5.54 5.57 7.8M
2021-04-07 5.50 5.58 5.47 5.58 7.5M
2021-04-06 5.43 5.50 5.41 5.50 7.1M
2021-04-02 5.46 5.47 5.41 5.44 5.7M
2021-04-01 5.47 5.48 5.40 5.46 6.5M
2021-03-31 5.43 5.60 5.40 5.53 8.5M
2021-03-30 5.60 5.60 5.40 5.43 11.6M
2021-03-29 5.59 5.67 5.58 5.62 5.7M
2021-03-26 5.51 5.62 5.51 5.59 6.7M
2021-03-25 5.62 5.65 5.52 5.53 8.7M
2021-03-24 5.68 5.74 5.64 5.65 7.0M
2021-03-23 5.79 5.83 5.66 5.71 11.4M
2021-03-22 5.78 5.85 5.75 5.82 8.1M
2021-03-19 5.79 5.86 5.72 5.77 10.3M
2021-03-18 5.83 5.87 5.81 5.81 8.1M
2021-03-17 5.91 5.92 5.81 5.84 10.3M
2021-03-16 5.94 6.00 5.88 5.93 9.3M
2021-03-15 5.84 5.98 5.80 5.97 12.5M
2021-03-12 5.93 5.93 5.79 5.85 10.8M
2021-03-11 5.82 5.96 5.78 5.95 11.0M
2021-03-10 5.90 5.94 5.78 5.80 10.1M
2021-03-09 6.15 6.18 5.76 5.90 18.6M
2021-03-08 6.38 6.40 6.14 6.17 18.4M
2021-03-05 6.18 6.35 6.12 6.33 18.8M
2021-03-04 6.20 6.39 6.19 6.22 19.7M
2021-03-03 6.16 6.31 6.13 6.26 17.6M
2021-03-02 6.33 6.33 6.13 6.16 15.0M
2021-03-01 6.15 6.30 6.12 6.30 19.1M
2021-02-26 6.10 6.16 6.03 6.12 15.2M
2021-02-25 6.21 6.31 6.13 6.16 16.5M
2021-02-24 6.30 6.34 6.06 6.20 24.2M
2021-02-23 6.22 6.46 6.17 6.31 30.2M
2021-02-22 6.08 6.45 6.04 6.25 34.7M
2021-02-19 5.87 6.11 5.83 6.08 19.3M
2021-02-18 5.80 5.95 5.76 5.91 18.8M
2021-02-10 5.86 5.89 5.67 5.70 16.2M
2021-02-09 5.75 5.91 5.73 5.84 14.4M
2021-02-08 5.75 5.88 5.62 5.79 16.1M
2021-02-05 6.13 6.18 5.67 5.79 33.5M
2021-02-04 6.13 6.45 6.04 6.24 23.3M
2021-02-03 6.36 6.53 6.08 6.21 29.8M
2021-02-02 6.20 6.61 6.16 6.42 31.7M
2021-02-01 6.04 6.41 6.02 6.28 26.0M
2021-01-29 6.04 6.49 5.99 6.18 31.4M
2021-01-28 6.06 6.11 5.94 5.97 15.8M
2021-01-27 6.00 6.18 5.88 6.14 20.2M
2021-01-26 6.30 6.30 5.97 6.05 31.7M
2021-01-25 6.31 6.68 6.21 6.41 37.4M
2021-01-22 6.45 6.50 6.24 6.34 33.6M
2021-01-21 6.54 6.69 6.43 6.47 46.9M
2021-01-20 6.41 6.78 6.40 6.66 60.8M
2021-01-19 7.20 7.35 6.51 6.51 80.9M
2021-01-18 6.16 6.85 6.16 6.85 38.6M
2021-01-15 6.58 6.86 6.18 6.23 75.8M
2021-01-14 6.98 7.37 6.41 6.56 106.5M
2021-01-13 6.61 6.78 6.48 6.78 85.4M
2021-01-12 5.65 6.16 5.60 6.16 17.0M
2021-01-11 6.06 6.14 5.60 5.60 32.9M
2021-01-08 6.27 6.27 6.03 6.05 32.5M
2021-01-07 6.24 6.50 6.01 6.35 49.2M
2021-01-06 6.18 6.32 6.09 6.22 33.0M
2021-01-05 6.16 6.46 6.11 6.32 49.0M
2021-01-04 5.86 6.30 5.80 6.18 43.6M