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
2023-12-29 4.49 4.53 4.48 4.52 5.0M
2023-12-28 4.47 4.54 4.42 4.51 4.7M
2023-12-27 4.43 4.47 4.40 4.46 4.3M
2023-12-26 4.45 4.47 4.41 4.43 4.4M
2023-12-25 4.45 4.49 4.41 4.43 4.0M
2023-12-22 4.52 4.52 4.44 4.47 5.1M
2023-12-21 4.47 4.52 4.42 4.52 5.3M
2023-12-20 4.53 4.56 4.47 4.48 5.7M
2023-12-19 4.52 4.55 4.49 4.52 4.8M
2023-12-18 4.60 4.60 4.52 4.52 4.8M
2023-12-15 4.64 4.64 4.57 4.59 4.6M
2023-12-14 4.61 4.63 4.57 4.61 3.7M
2023-12-13 4.58 4.64 4.58 4.58 4.3M
2023-12-12 4.55 4.60 4.53 4.60 4.7M
2023-12-11 4.49 4.56 4.43 4.54 7.3M
2023-12-08 4.58 4.61 4.50 4.51 8.0M
2023-12-07 4.57 4.59 4.53 4.58 4.5M
2023-12-06 4.53 4.61 4.53 4.58 3.8M
2023-12-05 4.63 4.63 4.56 4.57 3.4M
2023-12-04 4.59 4.63 4.58 4.61 5.4M
2023-12-01 4.53 4.60 4.52 4.58 4.5M
2023-11-30 4.56 4.58 4.51 4.54 6.1M
2023-11-29 4.65 4.66 4.56 4.56 6.0M
2023-11-28 4.64 4.65 4.59 4.63 5.7M
2023-11-27 4.69 4.70 4.61 4.63 5.3M
2023-11-24 4.71 4.73 4.68 4.68 5.5M
2023-11-23 4.70 4.73 4.68 4.70 4.1M
2023-11-22 4.72 4.74 4.68 4.69 4.8M
2023-11-21 4.71 4.74 4.70 4.71 3.4M
2023-11-20 4.69 4.74 4.68 4.71 5.4M
2023-11-17 4.68 4.72 4.66 4.71 4.1M
2023-11-16 4.70 4.74 4.69 4.69 3.8M
2023-11-15 4.70 4.73 4.68 4.71 5.1M
2023-11-14 4.66 4.68 4.63 4.68 4.0M
2023-11-13 4.66 4.67 4.62 4.67 5.4M
2023-11-10 4.61 4.67 4.60 4.64 4.8M
2023-11-09 4.63 4.65 4.59 4.62 4.8M
2023-11-08 4.65 4.68 4.62 4.64 5.6M
2023-11-07 4.64 4.66 4.58 4.64 4.2M
2023-11-06 4.60 4.65 4.59 4.65 5.3M
2023-11-03 4.59 4.63 4.57 4.62 4.3M
2023-11-02 4.62 4.64 4.55 4.62 4.1M
2023-11-01 4.54 4.63 4.53 4.62 6.5M
2023-10-31 4.52 4.57 4.49 4.54 5.0M
2023-10-30 4.45 4.51 4.45 4.50 3.1M
2023-10-27 4.39 4.50 4.35 4.48 4.6M
2023-10-26 4.39 4.40 4.34 4.40 4.4M
2023-10-25 4.41 4.46 4.39 4.41 5.7M
2023-10-24 4.35 4.41 4.35 4.37 5.0M
2023-10-23 4.43 4.43 4.34 4.35 4.5M
2023-10-20 4.43 4.47 4.41 4.42 3.9M
2023-10-19 4.47 4.50 4.43 4.44 4.3M
2023-10-18 4.53 4.54 4.48 4.48 4.7M
2023-10-17 4.60 4.60 4.52 4.54 3.8M
2023-10-16 4.64 4.69 4.56 4.58 4.2M
2023-10-13 4.65 4.70 4.61 4.62 4.7M
2023-10-12 4.62 4.67 4.61 4.66 4.1M
2023-10-11 4.62 4.65 4.61 4.61 4.8M
2023-10-10 4.63 4.65 4.61 4.64 3.1M
2023-10-09 4.67 4.69 4.62 4.62 4.5M
2023-09-28 4.68 4.73 4.68 4.68 4.8M
2023-09-27 4.70 4.73 4.66 4.68 5.0M
2023-09-26 4.67 4.71 4.66 4.67 3.9M
2023-09-25 4.70 4.72 4.67 4.71 4.6M
2023-09-22 4.66 4.70 4.65 4.70 4.6M
2023-09-21 4.62 4.72 4.62 4.68 6.4M
2023-09-20 4.61 4.68 4.57 4.65 6.1M
2023-09-19 4.62 4.65 4.57 4.60 3.4M
2023-09-18 4.59 4.64 4.58 4.61 3.5M
2023-09-15 4.59 4.60 4.55 4.60 4.5M
2023-09-14 4.57 4.58 4.53 4.56 4.7M
2023-09-13 4.58 4.61 4.54 4.57 3.2M
2023-09-12 4.56 4.67 4.56 4.59 4.5M
2023-09-11 4.54 4.59 4.50 4.57 4.6M
2023-09-08 4.45 4.52 4.43 4.50 4.7M
2023-09-07 4.52 4.52 4.43 4.44 5.5M
2023-09-06 4.56 4.56 4.46 4.51 4.7M
2023-09-05 4.59 4.60 4.52 4.53 5.2M
2023-09-04 4.46 4.67 4.46 4.62 8.0M
2023-09-01 4.45 4.52 4.44 4.47 6.5M
2023-08-31 4.52 4.56 4.45 4.46 6.1M
2023-08-30 4.62 4.65 4.51 4.52 7.1M
2023-08-29 4.51 4.70 4.51 4.63 8.7M
2023-08-28 4.80 4.85 4.56 4.56 15.8M
2023-08-25 4.71 4.80 4.68 4.71 5.6M
2023-08-24 4.75 4.78 4.68 4.68 4.9M
2023-08-23 4.78 4.83 4.75 4.77 6.3M
2023-08-22 4.75 4.82 4.66 4.80 7.9M
2023-08-21 4.73 4.79 4.72 4.73 3.6M
2023-08-18 4.76 4.81 4.72 4.72 4.6M
2023-08-17 4.69 4.77 4.68 4.76 4.4M
2023-08-16 4.75 4.77 4.70 4.70 4.6M
2023-08-15 4.78 4.80 4.72 4.73 3.5M
2023-08-14 4.75 4.80 4.72 4.77 4.4M
2023-08-11 4.84 4.88 4.76 4.76 4.7M
2023-08-10 4.84 4.87 4.81 4.82 3.4M
2023-08-09 4.86 4.90 4.84 4.85 4.2M
2023-08-08 4.87 4.89 4.83 4.86 4.3M
2023-08-07 4.92 4.95 4.84 4.86 6.7M
2023-08-04 4.97 5.03 4.92 4.92 6.5M
2023-08-03 4.94 4.97 4.90 4.95 8.8M
2023-08-02 4.99 5.03 4.94 4.97 10.0M
2023-08-01 4.95 5.01 4.90 5.01 14.0M
2023-07-31 4.87 5.02 4.87 4.94 13.1M
2023-07-28 4.85 4.90 4.78 4.87 13.4M
2023-07-27 4.72 5.03 4.71 4.87 22.6M
2023-07-26 4.69 4.70 4.65 4.69 5.5M
2023-07-25 4.63 4.68 4.62 4.66 5.7M
2023-07-24 4.61 4.61 4.57 4.60 2.4M
2023-07-21 4.59 4.62 4.58 4.60 3.3M
2023-07-20 4.64 4.65 4.58 4.60 4.6M
2023-07-19 4.64 4.67 4.63 4.63 4.0M
2023-07-18 4.65 4.66 4.62 4.64 4.2M
2023-07-17 4.64 4.70 4.62 4.65 6.7M
2023-07-14 4.60 4.73 4.60 4.61 9.3M
2023-07-13 4.88 4.94 4.84 4.90 9.3M
2023-07-12 4.88 4.90 4.85 4.88 6.7M
2023-07-11 4.87 4.89 4.86 4.87 4.2M
2023-07-10 4.96 4.96 4.86 4.87 5.4M
2023-07-07 4.93 4.97 4.90 4.92 7.7M
2023-07-06 4.90 4.99 4.86 4.91 8.7M
2023-07-05 4.83 4.96 4.83 4.90 10.5M
2023-07-04 4.86 4.88 4.82 4.84 4.6M
2023-07-03 4.81 4.86 4.75 4.86 7.3M
2023-06-30 4.79 4.84 4.78 4.80 6.1M
2023-06-29 4.74 4.80 4.74 4.77 4.1M
2023-06-28 4.74 4.77 4.67 4.76 5.0M
2023-06-27 4.65 4.74 4.65 4.74 5.8M
2023-06-26 4.73 4.75 4.66 4.66 5.3M
2023-06-21 4.75 4.80 4.73 4.74 5.5M
2023-06-20 4.81 4.82 4.71 4.74 5.8M
2023-06-19 4.88 4.91 4.78 4.82 8.5M
2023-06-16 4.85 4.92 4.85 4.86 9.8M
2023-06-15 4.98 5.04 4.88 4.90 18.1M
2023-06-14 5.27 5.27 4.99 5.06 33.6M
2023-06-13 4.78 4.83 4.74 4.80 7.4M
2023-06-12 4.77 4.81 4.74 4.76 6.1M
2023-06-09 4.74 4.83 4.73 4.80 8.5M
2023-06-08 4.79 4.81 4.70 4.71 8.4M
2023-06-07 4.70 4.85 4.70 4.79 11.6M
2023-06-06 4.96 4.97 4.70 4.74 24.1M
2023-06-05 5.02 5.07 4.95 4.98 11.0M
2023-06-02 5.05 5.22 4.96 5.02 22.3M
2023-06-01 5.52 5.54 4.99 5.06 38.7M
2023-05-30 5.31 5.54 5.30 5.54 8.4M
2023-05-29 5.41 5.43 5.28 5.30 5.8M
2023-05-26 5.22 5.44 5.19 5.43 7.7M
2023-05-25 5.14 5.28 5.12 5.24 6.2M
2023-05-24 5.12 5.22 5.10 5.18 9.6M
2023-05-23 5.08 5.14 5.02 5.05 4.4M
2023-05-22 5.14 5.14 5.02 5.09 6.3M
2023-05-19 5.19 5.19 5.14 5.15 2.5M
2023-05-18 5.15 5.18 5.09 5.18 3.8M
2023-05-17 5.12 5.19 5.06 5.16 5.4M
2023-05-16 5.10 5.21 5.09 5.12 5.6M
2023-05-15 5.12 5.24 5.08 5.09 5.7M
2023-05-12 5.17 5.25 5.14 5.15 6.6M
2023-05-11 4.93 5.19 4.90 5.19 9.3M
2023-05-10 4.84 4.99 4.83 4.94 6.6M
2023-05-09 5.04 5.04 4.87 4.92 8.1M
2023-05-08 5.06 5.08 4.98 5.01 6.7M
2023-05-05 4.94 5.02 4.88 5.02 9.0M
2023-05-04 4.76 4.97 4.76 4.96 8.5M
2023-04-28 4.75 4.84 4.69 4.78 13.3M
2023-04-27 4.66 4.75 4.56 4.72 24.2M
2023-04-26 4.40 4.54 4.35 4.52 6.6M
2023-04-25 4.51 4.52 4.34 4.40 5.1M
2023-04-24 4.57 4.57 4.46 4.49 4.7M
2023-04-21 4.63 4.65 4.55 4.57 4.1M
2023-04-20 4.68 4.68 4.63 4.65 3.6M
2023-04-19 4.66 4.71 4.63 4.67 5.5M
2023-04-18 4.58 4.74 4.58 4.67 6.9M
2023-04-17 4.65 4.65 4.55 4.57 6.0M
2023-04-14 4.61 4.65 4.60 4.64 3.5M
2023-04-13 4.63 4.66 4.59 4.60 4.0M
2023-04-12 4.61 4.68 4.61 4.65 4.1M
2023-04-11 4.56 4.65 4.54 4.63 5.0M
2023-04-10 4.53 4.57 4.52 4.55 2.9M
2023-04-07 4.50 4.56 4.48 4.55 3.4M
2023-04-06 4.50 4.53 4.46 4.51 2.6M
2023-04-04 4.53 4.55 4.48 4.52 2.9M
2023-04-03 4.53 4.61 4.51 4.52 4.6M
2023-03-31 4.40 4.53 4.38 4.52 4.4M
2023-03-30 4.50 4.52 4.32 4.39 6.9M
2023-03-29 4.56 4.57 4.50 4.50 3.8M
2023-03-28 4.56 4.58 4.55 4.57 2.9M
2023-03-27 4.58 4.59 4.55 4.56 2.4M
2023-03-24 4.59 4.61 4.56 4.57 4.2M
2023-03-23 4.61 4.64 4.59 4.61 3.2M
2023-03-22 4.65 4.65 4.61 4.61 2.9M
2023-03-21 4.63 4.63 4.59 4.63 3.5M
2023-03-20 4.65 4.67 4.59 4.59 5.2M
2023-03-17 4.55 4.68 4.55 4.64 6.1M
2023-03-16 4.53 4.57 4.52 4.55 3.4M
2023-03-15 4.55 4.57 4.52 4.54 3.7M
2023-03-14 4.54 4.63 4.52 4.53 5.4M
2023-03-13 4.58 4.61 4.48 4.53 6.6M
2023-03-10 4.59 4.64 4.58 4.59 3.6M
2023-03-09 4.63 4.64 4.58 4.59 4.3M
2023-03-08 4.63 4.66 4.61 4.63 5.1M
2023-03-07 4.70 4.74 4.63 4.64 5.3M
2023-03-06 4.74 4.76 4.69 4.69 4.2M
2023-03-03 4.68 4.76 4.67 4.72 5.5M
2023-03-02 4.65 4.72 4.64 4.67 4.8M
2023-03-01 4.62 4.67 4.59 4.65 5.6M
2023-02-28 4.65 4.70 4.62 4.65 4.2M
2023-02-27 4.71 4.73 4.62 4.64 5.3M
2023-02-24 4.71 4.75 4.68 4.71 3.5M
2023-02-23 4.78 4.79 4.68 4.70 4.7M
2023-02-22 4.73 4.81 4.70 4.76 6.5M
2023-02-21 4.67 4.78 4.67 4.73 8.3M
2023-02-20 4.65 4.67 4.58 4.64 4.8M
2023-02-17 4.61 4.70 4.61 4.65 5.8M
2023-02-16 4.60 4.72 4.60 4.61 8.9M
2023-02-15 4.62 4.62 4.56 4.60 5.4M
2023-02-14 4.52 4.70 4.52 4.64 7.3M
2023-02-13 4.52 4.54 4.47 4.52 5.0M
2023-02-10 4.52 4.56 4.50 4.52 2.6M
2023-02-09 4.44 4.53 4.43 4.52 4.2M
2023-02-08 4.42 4.47 4.41 4.44 3.5M
2023-02-07 4.47 4.47 4.40 4.42 6.0M
2023-02-06 4.43 4.53 4.41 4.48 4.2M
2023-02-03 4.40 4.48 4.38 4.45 4.8M
2023-02-02 4.41 4.42 4.37 4.40 5.5M
2023-02-01 4.40 4.46 4.39 4.40 5.0M
2023-01-31 4.33 4.43 4.33 4.39 7.6M
2023-01-30 4.22 4.32 4.22 4.30 7.8M
2023-01-20 4.14 4.22 4.14 4.20 6.1M
2023-01-19 4.14 4.16 4.12 4.15 4.3M
2023-01-18 4.16 4.16 4.12 4.15 4.5M
2023-01-17 4.18 4.19 4.15 4.16 3.1M
2023-01-16 4.18 4.20 4.17 4.18 3.8M
2023-01-13 4.18 4.19 4.17 4.19 2.2M
2023-01-12 4.20 4.21 4.16 4.17 3.4M
2023-01-11 4.18 4.27 4.16 4.21 5.3M
2023-01-10 4.21 4.21 4.14 4.17 3.2M
2023-01-09 4.19 4.22 4.18 4.21 2.4M
2023-01-06 4.25 4.25 4.18 4.19 4.6M
2023-01-05 4.25 4.27 4.22 4.25 4.4M
2023-01-04 4.25 4.28 4.21 4.26 4.2M
2023-01-03 4.18 4.26 4.17 4.25 4.8M