Hangzhou MDK Opto Electronic

688079
🏛️ china →
13.23
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
2021-12-31 14.80 14.80 14.58 14.67 1.7M
2021-12-30 14.33 14.81 14.30 14.72 2.8M
2021-12-29 14.25 14.46 14.10 14.31 1.9M
2021-12-28 14.18 14.35 14.11 14.22 1.2M
2021-12-27 14.08 14.21 13.93 14.10 1.2M
2021-12-24 14.39 14.48 14.03 14.07 2.2M
2021-12-23 14.64 14.77 14.37 14.47 2.1M
2021-12-22 14.30 14.95 14.11 14.71 4.1M
2021-12-21 13.84 14.37 13.80 14.18 2.7M
2021-12-20 14.19 14.25 13.68 13.70 2.5M
2021-12-17 14.61 14.66 14.04 14.11 2.7M
2021-12-16 14.55 14.68 14.42 14.60 2.3M
2021-12-15 15.36 15.36 14.46 14.54 2.6M
2021-12-14 14.32 14.62 14.25 14.46 2.3M
2021-12-13 14.49 14.58 14.20 14.35 2.0M
2021-12-10 14.30 14.50 14.20 14.32 1.4M
2021-12-09 14.25 14.60 14.17 14.37 1.8M
2021-12-08 14.29 14.29 14.06 14.23 1.1M
2021-12-07 14.51 14.51 14.04 14.09 1.7M
2021-12-06 15.31 15.42 14.31 14.37 3.4M
2021-12-03 15.30 15.55 15.20 15.30 1.5M
2021-12-02 16.00 16.00 15.10 15.18 2.4M
2021-12-01 15.48 16.02 15.48 15.80 1.7M
2021-11-30 15.63 16.15 15.29 15.50 2.1M
2021-11-29 15.50 15.61 15.30 15.50 2.0M
2021-11-26 15.77 15.91 15.49 15.56 1.8M
2021-11-25 16.16 16.30 15.75 15.79 3.2M
2021-11-24 16.20 16.43 15.82 16.00 4.3M
2021-11-23 16.28 16.30 15.93 16.11 3.4M
2021-11-22 15.40 16.50 15.32 16.30 6.8M
2021-11-19 15.07 15.55 14.92 15.28 2.3M
2021-11-18 15.31 15.68 14.95 14.98 2.1M
2021-11-17 15.32 15.50 15.27 15.34 2.5M
2021-11-16 15.70 15.77 15.40 15.43 3.2M
2021-11-15 15.00 15.88 14.98 15.80 4.7M
2021-11-12 14.56 15.15 14.51 15.05 3.2M
2021-11-11 14.67 14.94 14.38 14.62 3.2M
2021-11-10 14.20 14.76 14.10 14.61 2.6M
2021-11-09 13.90 14.37 13.81 14.27 1.7M
2021-11-08 14.05 14.14 13.65 13.96 2.0M
2021-11-05 13.53 14.55 13.50 14.14 5.8M
2021-11-04 13.59 13.75 13.47 13.64 1.8M
2021-11-03 13.31 13.65 13.30 13.59 1.7M
2021-11-02 13.66 13.78 13.16 13.32 2.9M
2021-11-01 12.91 13.60 12.81 13.48 3.0M
2021-10-29 12.85 13.00 12.85 12.91 2.5M
2021-10-28 13.20 13.25 12.79 12.85 2.4M
2021-10-27 14.45 14.47 13.04 13.19 5.3M
2021-10-26 14.66 14.76 14.43 14.45 1.1M
2021-10-25 14.41 14.80 14.41 14.66 1.6M
2021-10-22 14.70 14.84 14.62 14.65 1.5M
2021-10-21 15.35 15.37 14.60 14.71 3.2M
2021-10-20 15.75 15.75 15.27 15.31 2.7M
2021-10-19 15.70 15.83 15.66 15.71 0.8M
2021-10-18 15.88 15.88 15.62 15.69 1.2M
2021-10-15 16.01 16.19 15.84 15.94 1.3M
2021-10-14 16.00 16.07 15.92 15.95 0.7M
2021-10-13 15.90 16.08 15.78 16.02 1.0M
2021-10-12 16.25 16.38 15.86 15.91 1.5M
2021-10-11 16.46 16.55 16.23 16.37 1.4M
2021-10-08 16.10 16.28 16.10 16.28 1.4M
2021-09-30 16.04 16.15 15.91 16.05 1.2M
2021-09-29 16.11 16.19 15.87 16.01 1.4M
2021-09-28 15.89 16.18 15.80 16.15 1.0M
2021-09-27 16.06 16.12 15.70 15.97 1.5M
2021-09-24 16.19 16.23 15.94 15.97 1.7M
2021-09-23 16.20 16.37 16.15 16.19 1.7M
2021-09-22 15.92 16.23 15.85 16.15 1.6M
2021-09-17 16.42 16.51 15.85 16.11 3.0M
2021-09-16 16.66 16.83 16.31 16.33 2.3M
2021-09-15 16.79 16.86 16.60 16.70 1.9M
2021-09-14 16.88 17.05 16.57 16.76 3.5M
2021-09-13 17.14 17.27 16.71 16.96 3.5M
2021-09-10 17.36 17.64 17.01 17.16 4.8M
2021-09-09 17.83 18.10 17.25 17.31 6.5M
2021-09-08 17.08 18.50 16.99 18.27 11.9M
2021-09-07 16.76 17.04 16.64 16.82 3.6M
2021-09-06 16.48 16.92 16.26 16.77 4.1M
2021-09-03 16.30 16.74 16.25 16.42 3.1M
2021-09-02 16.08 16.57 15.77 16.49 4.1M
2021-09-01 16.06 16.30 15.79 16.12 2.0M
2021-08-31 16.33 16.59 15.90 16.12 2.4M
2021-08-30 16.66 17.11 16.45 16.48 3.9M
2021-08-27 15.81 16.65 15.51 16.21 3.8M
2021-08-26 16.14 16.35 16.08 16.18 1.9M
2021-08-25 16.66 16.73 16.11 16.23 3.6M
2021-08-24 16.47 16.72 16.43 16.64 2.8M
2021-08-23 16.21 16.57 16.21 16.47 2.2M
2021-08-20 16.42 16.63 16.10 16.20 3.1M
2021-08-19 16.56 16.78 16.38 16.57 2.4M
2021-08-18 16.90 17.04 16.49 16.66 4.0M
2021-08-17 17.90 17.90 16.78 16.92 4.7M
2021-08-16 18.02 18.12 17.65 17.83 3.8M
2021-08-13 18.40 18.42 17.85 18.00 5.8M
2021-08-12 17.60 18.45 17.49 18.39 9.5M
2021-08-11 17.62 17.71 17.30 17.65 4.8M
2021-08-10 17.22 17.76 17.15 17.60 6.4M
2021-08-09 17.08 17.38 16.72 17.30 5.0M
2021-08-06 17.42 17.62 16.83 17.19 5.1M
2021-08-05 17.78 18.03 17.43 17.50 7.5M
2021-08-04 16.95 17.60 16.80 17.42 5.8M
2021-08-03 17.38 17.52 16.83 16.83 5.3M
2021-08-02 17.20 17.66 17.03 17.41 6.4M
2021-07-30 16.80 18.11 16.76 17.25 8.6M
2021-07-29 16.60 17.25 16.60 16.93 5.6M
2021-07-28 16.86 17.17 16.10 16.39 4.4M
2021-07-27 16.50 17.86 16.44 17.15 8.6M
2021-07-26 16.60 16.90 16.00 16.69 3.3M
2021-07-23 17.02 17.18 16.50 16.51 3.6M
2021-07-22 17.00 17.38 16.89 17.19 3.9M
2021-07-21 16.69 17.17 16.60 16.98 3.9M
2021-07-20 16.41 16.72 16.41 16.68 2.3M
2021-07-19 16.80 16.80 16.25 16.47 2.9M
2021-07-16 17.07 17.28 16.76 16.79 2.8M
2021-07-15 17.10 17.15 16.61 16.97 3.3M
2021-07-14 17.69 17.69 16.94 16.96 5.3M
2021-07-13 17.99 17.99 17.33 17.53 4.0M
2021-07-12 17.21 17.96 17.08 17.83 5.9M
2021-07-09 17.34 17.77 17.09 17.21 4.9M
2021-07-08 17.21 17.53 16.80 17.00 7.2M
2021-07-07 17.02 17.59 16.85 17.29 4.7M
2021-07-06 18.65 18.88 16.72 17.19 11.2M
2021-07-05 18.79 19.06 18.25 18.65 4.6M
2021-07-02 19.67 19.67 18.48 18.69 7.7M
2021-07-01 19.65 20.03 19.26 19.62 7.1M
2021-06-30 19.01 20.01 19.01 19.63 7.4M
2021-06-29 19.60 19.89 18.86 18.93 4.8M
2021-06-28 18.79 20.15 18.61 19.67 7.6M
2021-06-25 19.49 19.49 18.68 18.90 5.8M
2021-06-24 20.07 20.35 19.10 19.33 5.8M
2021-06-23 18.51 20.50 18.48 19.94 10.1M
2021-06-22 19.34 19.49 18.45 18.63 5.9M
2021-06-21 19.06 19.99 19.00 19.36 5.2M
2021-06-18 19.82 20.18 18.93 19.10 7.3M
2021-06-17 19.27 20.20 18.68 19.86 8.3M
2021-06-16 20.54 20.85 19.20 19.30 9.5M
2021-06-15 19.45 21.88 19.30 20.70 12.2M
2021-06-11 20.21 21.30 19.45 19.45 13.6M
2021-06-10 18.94 19.82 18.71 19.81 7.3M
2021-06-09 19.20 19.38 18.63 19.03 4.5M
2021-06-08 19.85 20.32 18.75 18.99 7.9M
2021-06-07 18.70 20.10 18.64 19.72 8.8M
2021-06-04 18.00 18.81 17.78 18.55 4.8M
2021-06-03 19.24 19.24 17.89 18.09 6.8M
2021-06-02 19.20 20.00 19.09 19.35 6.7M
2021-06-01 19.55 20.29 19.29 19.30 7.7M
2021-05-31 18.12 20.18 18.02 19.75 11.2M
2021-05-28 17.85 18.33 17.73 18.21 5.6M
2021-05-27 16.67 18.29 16.66 18.09 9.1M
2021-05-26 16.69 17.20 16.63 16.67 4.4M
2021-05-25 17.33 17.33 16.36 16.67 5.9M
2021-05-24 17.96 17.96 16.94 17.18 5.0M
2021-05-21 17.94 18.28 17.50 17.74 4.3M
2021-05-20 17.77 18.43 17.42 18.12 8.2M
2021-05-19 16.95 18.54 16.78 17.86 10.4M
2021-05-18 17.03 17.55 16.57 16.75 6.5M
2021-05-17 16.25 17.32 15.89 17.00 8.0M
2021-05-14 16.35 16.49 15.88 16.13 4.3M
2021-05-13 15.85 16.47 15.83 16.21 6.1M
2021-05-12 16.14 16.30 15.60 15.78 6.0M
2021-05-11 15.65 16.38 15.53 16.30 4.2M
2021-05-10 15.76 15.94 15.48 15.65 3.7M
2021-05-07 16.33 16.63 15.66 15.72 4.1M
2021-05-06 16.20 16.75 16.01 16.13 4.1M
2021-04-30 17.58 17.81 16.23 16.31 7.4M
2021-04-29 17.76 18.78 17.50 17.77 6.8M
2021-04-28 18.23 18.83 17.39 17.57 6.3M
2021-04-27 18.50 19.11 18.06 18.52 5.5M
2021-04-26 19.88 19.88 18.05 18.79 9.0M
2021-04-23 19.65 19.88 19.05 19.61 8.3M
2021-04-22 18.18 20.58 17.85 19.97 16.5M
2021-04-21 18.12 18.44 17.60 17.91 8.2M
2021-04-20 18.49 19.50 17.82 18.53 19.4M
2021-04-19 16.42 18.87 16.40 18.11 18.1M
2021-04-16 15.85 16.38 15.82 16.32 4.3M
2021-04-15 15.50 15.98 15.37 15.90 3.6M
2021-04-14 15.48 15.73 15.40 15.64 2.4M
2021-04-13 15.70 15.71 15.43 15.53 2.7M
2021-04-12 15.70 15.88 15.61 15.74 2.5M
2021-04-09 15.93 16.07 15.63 15.72 4.0M
2021-04-08 16.29 16.49 15.87 15.92 8.5M
2021-04-07 16.90 16.98 16.34 16.75 6.6M
2021-04-06 17.01 17.31 16.92 17.10 7.6M
2021-04-02 15.88 16.79 15.88 16.70 8.0M
2021-04-01 15.39 16.06 15.35 15.86 6.1M
2021-03-31 15.73 15.75 15.35 15.35 3.0M
2021-03-30 15.76 15.90 15.69 15.69 2.5M
2021-03-29 16.00 16.05 15.74 15.76 3.6M
2021-03-26 15.96 16.16 15.73 16.08 5.0M
2021-03-25 16.10 16.41 16.03 16.05 3.6M
2021-03-24 16.66 16.71 16.18 16.18 4.6M
2021-03-23 17.10 17.18 16.58 16.70 5.0M
2021-03-22 16.55 17.36 16.42 17.17 7.6M
2021-03-19 16.18 16.75 16.11 16.38 5.0M
2021-03-18 16.66 16.77 16.23 16.32 5.5M
2021-03-17 16.68 16.89 16.17 16.74 6.1M
2021-03-16 16.50 17.15 16.50 16.79 5.8M
2021-03-15 16.52 17.17 16.00 16.65 7.8M
2021-03-12 17.16 17.20 16.27 16.31 8.6M
2021-03-11 16.99 17.45 16.86 17.16 7.4M
2021-03-10 17.66 17.72 16.65 17.05 10.5M
2021-03-09 19.15 19.38 17.38 17.42 15.4M
2021-03-08 19.75 20.68 19.39 19.43 15.4M
2021-03-05 20.10 20.88 19.51 19.80 17.0M
2021-03-04 20.98 21.56 20.10 20.19 24.4M
2021-03-03 24.50 25.00 22.01 22.06 38.1M
2021-03-02 22.10 30.66 22.00 25.95 53.3M