Macmic Science Technology

688711
🏛️ china →
25.89
Last Update: 2025-09-29
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 92.86 93.26 88.36 88.51 1.7M
2021-12-30 90.71 94.29 89.81 93.34 0.7M
2021-12-29 93.91 94.44 90.19 91.76 0.8M
2021-12-28 92.06 97.61 92.06 94.29 1.1M
2021-12-27 93.91 95.04 89.29 91.96 0.9M
2021-12-24 95.94 97.70 92.21 94.29 1.0M
2021-12-23 95.85 98.24 95.26 95.94 0.8M
2021-12-22 97.46 99.92 95.79 97.06 1.1M
2021-12-21 94.28 98.04 94.04 97.37 1.0M
2021-12-20 100.75 101.21 92.86 94.04 1.2M
2021-12-17 103.76 104.29 98.73 100.63 1.5M
2021-12-16 108.29 109.01 104.39 104.57 1.1M
2021-12-15 112.13 114.07 105.87 107.21 1.7M
2021-12-14 110.71 114.41 109.58 112.91 1.4M
2021-12-13 111.28 114.40 103.07 112.85 2.6M
2021-12-10 108.88 111.78 104.70 110.33 2.1M
2021-12-09 105.26 112.14 105.26 110.36 2.8M
2021-12-08 106.14 106.72 102.39 104.50 1.7M
2021-12-07 109.86 110.21 102.14 106.07 2.8M
2021-12-06 112.86 114.69 108.57 109.04 1.5M
2021-12-03 109.23 116.78 108.57 112.79 2.1M
2021-12-02 112.86 114.86 108.89 109.23 1.6M
2021-12-01 112.14 116.43 109.64 113.43 1.4M
2021-11-30 114.75 116.07 109.38 112.84 2.4M
2021-11-29 112.21 117.14 112.21 113.00 2.0M
2021-11-26 116.57 117.69 112.86 114.86 1.6M
2021-11-25 118.45 122.86 115.14 116.44 2.0M
2021-11-24 120.36 126.76 116.43 117.29 3.0M
2021-11-23 121.31 123.93 118.94 120.36 2.3M
2021-11-22 107.16 123.50 107.00 120.88 3.4M
2021-11-19 107.14 115.93 106.74 109.43 2.1M
2021-11-18 110.04 114.14 107.28 108.99 1.8M
2021-11-17 106.51 113.57 102.14 112.53 2.9M
2021-11-16 104.86 110.07 104.36 107.00 1.7M
2021-11-15 116.50 118.57 105.73 107.41 2.9M
2021-11-12 113.29 118.45 113.21 117.11 2.1M
2021-11-11 106.36 118.12 106.36 116.42 3.3M
2021-11-10 105.74 110.36 104.86 107.49 1.9M
2021-11-09 107.31 111.07 104.43 107.86 2.3M
2021-11-08 107.85 108.93 103.94 107.31 1.9M
2021-11-05 114.50 120.71 106.06 108.75 3.7M
2021-11-04 114.29 117.55 110.24 113.50 3.6M
2021-11-03 101.27 116.00 101.27 116.00 4.2M
2021-11-02 99.21 106.79 99.21 101.16 3.0M
2021-11-01 89.70 104.27 88.57 99.49 4.3M
2021-10-29 86.04 91.77 86.04 89.01 1.8M
2021-10-28 94.31 96.07 86.44 87.25 3.0M
2021-10-27 96.43 96.43 90.50 94.28 2.2M
2021-10-26 100.72 103.49 93.07 96.18 4.6M
2021-10-25 96.70 102.75 94.64 101.43 3.5M
2021-10-22 96.06 103.91 95.98 98.08 3.9M
2021-10-21 100.71 103.57 96.84 97.50 2.9M
2021-10-20 98.23 104.29 97.27 101.42 2.8M
2021-10-19 107.86 110.71 98.93 100.92 4.0M
2021-10-18 101.12 104.12 95.24 103.91 3.6M
2021-10-15 94.64 112.86 92.94 102.14 6.0M
2021-10-14 95.00 99.14 90.01 95.01 4.0M
2021-10-13 78.29 93.43 77.29 93.43 4.5M
2021-10-12 80.35 84.29 76.45 77.86 4.2M
2021-10-11 76.07 83.85 73.79 80.00 4.1M
2021-10-08 75.71 78.14 72.29 76.97 4.6M
2021-09-30 63.29 75.26 62.07 75.26 6.7M
2021-09-29 64.65 65.36 60.71 62.71 3.7M
2021-09-28 69.29 71.34 66.36 66.36 2.8M
2021-09-27 68.14 70.65 66.07 69.91 4.2M
2021-09-24 69.34 71.03 64.36 67.14 5.0M
2021-09-23 68.73 71.41 66.43 69.86 3.5M
2021-09-22 62.51 70.62 62.51 67.53 4.0M
2021-09-17 65.57 70.00 63.43 65.29 3.4M
2021-09-16 63.61 67.49 62.89 64.97 4.2M
2021-09-15 61.21 67.14 60.39 64.21 4.7M
2021-09-14 59.98 63.29 59.11 60.00 3.5M
2021-09-13 62.89 63.50 58.57 60.28 4.4M
2021-09-10 59.54 67.18 57.52 64.99 7.9M
2021-09-09 62.96 64.64 57.64 59.79 5.9M
2021-09-08 68.57 70.69 63.57 63.94 6.6M
2021-09-07 69.14 75.00 66.43 67.93 6.5M
2021-09-06 69.29 72.50 64.70 70.51 7.7M
2021-09-03 67.71 75.00 65.86 66.54 10.7M
2021-09-02 52.93 72.19 52.14 72.19 18.0M
2021-09-01 55.71 64.64 54.29 54.93 20.7M