Hefei Meiya Optoelectronic Tec A

002690
🏛️ china →
20.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.40 21.58 20.74 21.03 2,616.6K
09:35 21.02 21.60 20.99 21.46 1,998.7K
09:40 21.46 21.64 21.35 21.48 1,471.2K
09:45 21.47 21.56 21.35 21.44 867.2K
09:50 21.46 21.62 21.46 21.62 745.0K
09:55 21.63 21.67 21.51 21.53 1,068.3K
10:00 21.50 21.57 21.44 21.45 539.4K
10:05 21.44 21.61 21.44 21.61 333.9K
10:10 21.61 21.68 21.56 21.56 417.6K
10:15 21.56 21.56 21.48 21.49 289.0K
10:20 21.49 21.53 21.46 21.47 359.9K
10:25 21.47 21.65 21.46 21.61 324.6K
10:30 21.61 21.70 21.59 21.69 399.3K
10:35 21.69 21.77 21.69 21.72 535.3K
10:40 21.73 21.76 21.62 21.62 214.1K
10:45 21.61 21.61 21.49 21.50 402.7K
10:50 21.51 21.57 21.44 21.55 374.8K
10:55 21.48 21.54 21.48 21.52 171.6K
11:00 21.52 21.60 21.50 21.57 150.8K
11:05 21.59 21.62 21.51 21.52 154.4K
11:10 21.52 21.55 21.51 21.52 90.7K
11:15 21.52 21.59 21.49 21.55 242.8K
11:20 21.55 21.63 21.51 21.63 78.5K
11:25 21.62 21.70 21.62 21.69 286.4K
11:30 21.67 21.67 21.67 21.67 0.3K
13:00 21.68 21.68 21.54 21.54 265.4K
13:05 21.54 21.65 21.53 21.57 249.8K
13:10 21.56 21.56 21.48 21.54 270.9K
13:15 21.55 21.69 21.55 21.67 190.5K
13:20 21.67 21.70 21.62 21.64 187.4K
13:25 21.64 21.64 21.58 21.59 127.3K
13:30 21.57 21.59 21.56 21.58 164.3K
13:35 21.58 21.58 21.55 21.57 163.5K
13:40 21.58 21.80 21.56 21.75 684.2K
13:45 21.75 21.98 21.69 21.89 658.0K
13:50 21.88 22.15 21.88 22.14 957.2K
13:55 22.16 22.80 22.04 22.80 2,551.7K
14:00 22.80 22.80 22.41 22.45 2,101.7K
14:05 22.43 22.60 22.22 22.25 947.8K
14:10 22.27 22.38 22.18 22.30 596.7K
14:15 22.29 22.30 22.12 22.29 332.1K
14:20 22.30 22.37 22.21 22.24 279.3K
14:25 22.24 22.25 22.14 22.14 422.6K
14:30 22.13 22.16 22.05 22.05 653.3K
14:35 22.05 22.05 21.88 21.88 551.9K
14:40 21.88 22.04 21.86 21.98 542.9K
14:45 21.98 22.09 21.97 22.08 453.7K
14:50 22.08 22.08 21.89 22.02 638.2K
14:55 22.00 22.02 21.98 21.99 293.6K
15:40 21.99 21.99 21.99 21.99 236.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.80 20.84 20.23 20.26 8.9M
2025-09-29 20.78 20.87 20.44 20.69 7.4M
2025-09-26 20.77 21.00 20.61 20.65 7.1M
2025-09-25 21.40 21.40 20.64 20.89 11.7M
2025-09-24 21.43 21.56 20.84 21.43 14.3M
2025-09-23 21.85 21.96 21.02 21.61 19.0M
2025-09-22 21.00 22.80 20.74 21.99 28.7M
2025-09-19 20.10 20.81 20.05 20.73 14.1M
2025-09-18 20.25 20.86 19.95 20.23 14.7M
2025-09-17 20.33 20.40 20.05 20.25 7.4M
2025-09-16 20.20 20.46 19.95 20.43 7.9M
2025-09-15 20.53 20.71 20.10 20.20 9.2M
2025-09-12 20.71 20.73 20.41 20.46 10.9M
2025-09-11 19.73 20.84 19.63 20.70 19.1M
2025-09-10 19.90 20.27 19.79 19.98 7.6M
2025-09-09 20.47 20.60 19.90 20.00 10.2M
2025-09-08 20.19 20.60 20.02 20.40 13.7M
2025-09-05 19.66 20.00 19.43 20.00 9.5M
2025-09-04 20.08 20.23 19.33 19.80 13.6M
2025-09-03 19.81 21.08 19.80 20.07 18.1M
2025-09-02 20.23 20.25 19.59 19.82 13.2M
2025-09-01 20.30 20.60 19.80 20.26 18.5M
2025-08-29 19.78 20.10 19.55 20.00 17.7M
2025-08-28 19.91 20.23 19.25 19.76 20.3M
2025-08-27 20.00 20.70 19.25 19.90 38.8M
2025-08-26 18.41 19.60 18.41 19.60 15.2M
2025-08-25 17.80 18.01 17.71 17.82 8.8M
2025-08-22 17.65 17.85 17.61 17.76 6.1M
2025-08-21 17.70 17.75 17.55 17.65 5.1M
2025-08-20 17.46 17.69 17.28 17.69 5.7M
2025-08-19 17.46 17.75 17.36 17.45 7.5M
2025-08-18 17.59 17.60 17.33 17.45 6.5M
2025-08-15 17.20 17.48 17.16 17.45 5.5M
2025-08-14 17.38 17.52 17.20 17.22 5.7M
2025-08-13 17.40 17.46 17.23 17.38 6.1M
2025-08-12 17.48 17.53 17.31 17.38 5.5M
2025-08-11 17.28 17.58 17.21 17.56 8.0M
2025-08-08 17.25 17.36 17.14 17.33 4.1M
2025-08-07 17.37 17.39 17.13 17.28 5.3M
2025-08-06 17.22 17.45 17.17 17.37 5.4M
2025-08-05 17.08 17.32 17.08 17.19 5.3M
2025-08-04 16.96 17.09 16.77 17.09 4.4M
2025-08-01 16.88 17.13 16.85 16.96 3.6M
2025-07-31 17.16 17.25 16.83 16.89 5.3M
2025-07-30 17.13 17.29 17.03 17.22 5.0M
2025-07-29 16.99 17.15 16.91 17.12 5.1M
2025-07-28 17.34 17.35 17.04 17.05 7.7M
2025-07-25 17.22 17.39 17.12 17.33 5.3M
2025-07-24 17.15 17.31 17.09 17.19 5.3M
2025-07-23 17.18 17.41 17.06 17.18 6.4M
2025-07-22 17.16 17.25 17.03 17.16 5.6M
2025-07-21 16.93 17.19 16.90 17.16 5.5M
2025-07-18 16.98 16.99 16.77 16.93 4.0M
2025-07-17 16.85 16.92 16.78 16.92 3.7M
2025-07-16 16.50 16.86 16.47 16.85 5.1M
2025-07-15 16.74 16.80 16.45 16.51 6.2M
2025-07-14 16.90 16.90 16.67 16.77 5.2M
2025-07-11 16.57 16.89 16.51 16.89 7.8M
2025-07-10 16.42 16.65 16.40 16.57 5.8M
2025-07-09 16.37 16.56 16.37 16.43 5.7M
2025-07-08 16.41 16.53 16.33 16.36 6.5M
2025-07-07 16.42 16.55 16.35 16.47 3.2M
2025-07-04 16.57 16.66 16.35 16.40 5.2M
2025-07-03 16.52 16.74 16.52 16.57 4.2M
2025-07-02 16.57 16.61 16.45 16.60 4.2M
2025-07-01 16.86 16.87 16.36 16.61 12.6M
2025-06-30 16.80 16.92 16.75 16.87 5.9M
2025-06-27 17.03 17.05 16.82 16.84 5.1M
2025-06-26 17.11 17.66 16.97 17.00 9.1M
2025-06-25 16.99 17.17 16.86 17.10 7.5M
2025-06-24 16.86 17.18 16.84 16.99 7.5M
2025-06-23 16.83 16.94 16.73 16.82 5.3M
2025-06-20 17.04 17.14 16.80 16.88 5.0M
2025-06-19 17.38 17.41 16.83 17.07 8.1M
2025-06-18 17.33 17.75 17.23 17.43 6.1M
2025-06-17 17.39 17.88 17.30 17.34 10.8M
2025-06-16 18.30 18.36 17.44 17.52 16.3M
2025-06-13 18.41 18.77 18.18 18.39 13.5M
2025-06-12 17.70 18.68 17.70 18.44 15.2M
2025-06-11 17.92 18.14 17.77 17.79 6.2M
2025-06-10 17.85 18.63 17.78 17.88 11.0M
2025-06-09 17.63 17.88 17.53 17.85 5.6M
2025-06-06 17.70 17.92 17.63 17.70 5.1M
2025-06-05 17.55 17.70 17.46 17.67 4.8M
2025-06-04 17.79 17.89 17.40 17.49 5.5M
2025-06-03 17.45 17.91 17.28 17.81 8.6M
2025-05-30 17.26 17.55 17.17 17.48 6.9M
2025-05-29 16.99 17.46 16.88 17.26 5.4M
2025-05-28 16.84 17.28 16.80 16.99 3.8M
2025-05-27 16.91 17.14 16.76 16.83 4.7M
2025-05-26 17.15 17.18 16.85 16.90 4.3M
2025-05-23 17.10 17.38 17.09 17.14 4.8M
2025-05-22 17.49 17.49 17.06 17.09 5.4M
2025-05-21 17.29 17.52 17.17 17.48 6.0M
2025-05-20 17.04 17.37 17.00 17.30 6.8M
2025-05-19 16.74 17.14 16.67 17.08 8.2M
2025-05-16 16.51 16.85 16.41 16.74 4.8M
2025-05-15 16.62 16.62 16.42 16.52 5.8M
2025-05-14 16.68 16.75 16.28 16.68 7.5M
2025-05-13 17.50 17.57 17.28 17.49 6.6M
2025-05-12 17.29 17.39 17.18 17.33 6.3M
2025-05-09 17.23 17.37 17.07 17.17 5.1M
2025-05-08 17.05 17.34 17.04 17.29 5.0M
2025-05-07 17.30 17.43 17.07 17.15 8.5M
2025-05-06 16.92 17.15 16.69 17.07 12.9M
2025-04-30 16.69 16.93 16.68 16.80 4.5M
2025-04-29 16.69 16.83 16.57 16.74 5.5M
2025-04-28 16.90 17.20 16.46 16.70 10.3M
2025-04-25 17.22 17.33 17.10 17.13 5.3M
2025-04-24 17.07 17.27 16.86 17.21 7.0M
2025-04-23 16.97 17.14 16.78 17.07 6.3M
2025-04-22 16.94 16.95 16.75 16.90 3.4M
2025-04-21 16.88 17.02 16.70 16.94 4.6M
2025-04-18 16.96 17.06 16.87 16.92 3.6M
2025-04-17 16.78 17.16 16.71 16.99 6.8M
2025-04-16 16.96 16.96 16.50 16.85 6.1M
2025-04-15 16.81 17.08 16.65 16.98 6.5M
2025-04-14 16.86 17.00 16.67 16.80 6.5M
2025-04-11 16.55 16.86 16.50 16.71 7.6M
2025-04-10 16.55 16.87 16.29 16.70 13.1M
2025-04-09 15.72 16.55 15.41 16.28 14.9M
2025-04-08 15.59 16.14 15.30 16.00 18.2M
2025-04-07 16.50 16.50 15.48 15.48 16.0M
2025-04-03 17.27 17.51 17.03 17.20 10.8M
2025-04-02 17.59 17.92 17.40 17.46 13.6M
2025-04-01 17.31 17.87 17.30 17.71 19.7M
2025-03-31 17.04 17.50 16.90 17.41 22.4M
2025-03-28 16.50 17.37 16.50 17.15 32.2M
2025-03-27 15.98 16.29 15.80 16.22 10.1M
2025-03-26 15.82 15.95 15.74 15.86 4.1M
2025-03-25 15.73 15.99 15.68 15.83 4.9M
2025-03-24 15.72 15.80 15.46 15.75 6.0M
2025-03-21 15.88 15.97 15.65 15.71 5.3M
2025-03-20 16.18 16.29 15.94 15.98 6.0M
2025-03-19 15.98 16.13 15.83 16.09 7.0M
2025-03-18 15.84 16.25 15.83 16.04 10.9M
2025-03-17 15.95 16.03 15.70 15.81 8.1M
2025-03-14 15.75 15.95 15.54 15.92 8.0M
2025-03-13 15.97 16.05 15.65 15.80 6.9M
2025-03-12 16.26 16.27 15.92 15.96 7.2M
2025-03-11 16.32 16.40 15.96 16.13 11.1M
2025-03-10 15.95 16.76 15.92 16.42 18.0M
2025-03-07 15.68 15.81 15.52 15.70 5.5M
2025-03-06 15.34 15.67 15.28 15.65 7.0M
2025-03-05 15.38 15.40 15.10 15.19 4.2M
2025-03-04 15.23 15.45 15.17 15.35 4.8M
2025-03-03 15.22 15.55 15.12 15.23 5.6M
2025-02-28 15.68 15.68 15.11 15.20 6.9M
2025-02-27 15.83 15.83 15.50 15.73 7.4M
2025-02-26 15.88 15.96 15.70 15.78 7.4M
2025-02-25 15.76 16.05 15.68 15.88 7.3M
2025-02-24 16.06 16.08 15.75 15.88 9.5M
2025-02-21 15.62 16.09 15.62 15.96 15.1M
2025-02-20 15.40 15.55 15.29 15.52 8.7M
2025-02-19 15.00 15.43 14.95 15.42 8.5M
2025-02-18 15.10 15.35 14.93 15.05 7.8M
2025-02-17 15.05 15.38 14.96 15.16 10.6M
2025-02-14 14.54 14.98 14.52 14.87 7.8M
2025-02-13 14.73 14.76 14.57 14.58 5.6M
2025-02-12 14.61 14.73 14.57 14.73 5.6M
2025-02-11 14.79 14.81 14.60 14.62 4.6M
2025-02-10 14.76 14.82 14.57 14.81 6.3M
2025-02-07 14.89 14.89 14.55 14.76 8.5M
2025-02-06 14.28 14.81 14.26 14.79 6.2M
2025-02-05 14.37 14.44 14.27 14.35 3.3M
2025-01-27 14.48 14.58 14.33 14.33 3.5M
2025-01-24 14.38 14.50 14.28 14.43 4.4M
2025-01-23 14.61 14.70 14.40 14.42 4.1M
2025-01-22 14.53 14.63 14.36 14.46 3.8M
2025-01-21 14.51 14.68 14.33 14.63 4.8M
2025-01-20 14.36 14.51 14.33 14.42 4.9M
2025-01-17 14.01 14.33 13.97 14.25 4.0M
2025-01-16 14.19 14.32 13.95 14.06 4.7M
2025-01-15 14.16 14.30 14.02 14.09 5.5M
2025-01-14 13.73 14.23 13.67 14.21 6.1M
2025-01-13 13.52 13.74 13.50 13.69 4.2M
2025-01-10 14.00 14.05 13.66 13.66 4.9M
2025-01-09 14.12 14.28 13.99 13.99 4.4M
2025-01-08 14.23 14.37 13.83 14.20 6.0M
2025-01-07 14.20 14.35 14.12 14.32 4.2M
2025-01-06 14.12 14.33 14.01 14.25 4.4M
2025-01-03 14.39 14.58 14.07 14.12 5.9M
2025-01-02 14.76 14.84 14.20 14.36 8.3M