MEGA P C Advanced Materials

603062
🏛️ china →
55.25
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
2025-09-29 53.68 56.15 53.50 55.25 2.7M
2025-09-26 52.05 54.30 52.05 53.00 1.6M
2025-09-25 53.16 53.28 52.03 52.47 1.4M
2025-09-24 51.70 54.80 51.20 53.20 3.2M
2025-09-23 50.90 52.52 49.40 50.79 1.2M
2025-09-22 51.46 51.65 50.22 50.97 0.8M
2025-09-19 50.76 51.67 50.76 51.21 0.7M
2025-09-18 51.99 52.57 50.35 50.80 1.7M
2025-09-17 52.37 52.37 51.22 51.80 1.0M
2025-09-16 52.17 52.41 51.50 52.11 0.9M
2025-09-15 53.80 53.80 52.00 52.00 1.2M
2025-09-12 53.49 54.08 53.22 53.51 0.8M
2025-09-11 53.29 53.69 52.98 53.48 0.9M
2025-09-10 53.57 54.18 52.94 53.29 0.8M
2025-09-09 53.72 54.30 52.71 53.88 1.5M
2025-09-08 52.36 53.81 51.82 53.75 1.5M
2025-09-05 51.50 52.38 50.10 52.12 1.3M
2025-09-04 51.60 52.20 49.68 50.48 1.2M
2025-09-03 52.88 53.39 51.27 51.36 1.4M
2025-09-02 54.00 54.02 52.33 52.77 1.5M
2025-09-01 54.27 55.39 53.53 54.00 1.7M
2025-08-29 53.38 54.71 52.72 54.28 2.2M
2025-08-28 52.25 53.53 51.50 52.94 2.1M
2025-08-27 54.92 54.92 52.09 52.09 2.3M
2025-08-26 55.19 55.67 54.36 54.53 1.3M
2025-08-25 54.45 55.97 54.11 55.22 2.3M
2025-08-22 56.99 57.18 53.69 54.76 3.4M
2025-08-21 55.66 57.95 55.20 57.04 2.1M
2025-08-20 55.70 55.98 53.77 55.71 2.1M
2025-08-19 52.88 56.56 52.70 55.76 3.1M
2025-08-18 52.60 53.48 51.73 52.89 1.8M
2025-08-15 49.77 52.80 49.50 51.94 2.3M
2025-08-14 49.86 50.10 49.49 49.80 1.2M
2025-08-13 50.10 50.29 49.47 49.86 1.0M
2025-08-12 50.66 50.88 49.57 49.92 1.0M
2025-08-11 50.28 51.15 49.45 50.66 1.6M
2025-08-08 49.99 50.90 49.16 50.02 1.9M
2025-08-07 49.13 49.95 48.73 49.61 1.4M
2025-08-06 48.80 49.39 48.80 49.00 1.1M
2025-08-05 48.69 49.27 48.30 49.00 1.3M
2025-08-04 46.70 49.30 46.15 48.81 2.1M
2025-08-01 46.20 47.73 46.20 47.09 1.1M
2025-07-31 47.49 48.00 46.10 46.60 1.5M
2025-07-30 47.00 47.52 46.79 47.41 0.9M
2025-07-29 47.83 47.83 46.80 47.23 0.9M
2025-07-28 47.87 47.87 47.00 47.60 1.0M
2025-07-25 46.78 47.95 46.38 47.67 1.3M
2025-07-24 48.09 48.09 46.75 46.99 1.8M
2025-07-23 48.86 49.15 47.73 48.09 1.2M
2025-07-22 47.96 48.90 47.85 48.86 1.3M
2025-07-21 48.00 48.58 47.28 48.14 1.2M
2025-07-18 47.10 48.99 47.02 47.68 2.4M
2025-07-17 46.53 47.72 46.53 47.12 1.9M
2025-07-16 46.53 47.30 46.38 46.82 1.4M
2025-07-15 46.95 47.39 46.18 46.91 1.6M
2025-07-14 46.67 47.53 46.67 47.36 1.3M
2025-07-11 47.68 47.90 46.08 46.98 2.2M
2025-07-10 47.58 49.00 47.06 47.57 1.8M
2025-07-09 47.50 50.23 47.50 48.11 3.5M
2025-07-08 47.93 48.32 46.80 46.96 2.3M
2025-07-07 44.51 47.98 44.51 47.94 3.2M
2025-07-04 46.04 46.04 44.72 45.12 1.8M
2025-07-03 45.10 46.54 44.53 46.10 3.1M
2025-07-02 45.85 46.28 44.50 44.50 2.8M
2025-07-01 44.11 45.02 43.47 44.44 2.2M
2025-06-30 43.42 44.09 42.90 43.97 1.7M
2025-06-27 42.71 43.80 42.71 43.17 1.4M
2025-06-26 42.40 43.98 42.05 42.71 2.2M
2025-06-25 41.76 42.60 41.39 42.05 1.3M
2025-06-24 41.16 42.10 41.16 41.75 1.2M
2025-06-23 40.73 42.37 40.51 41.46 1.3M
2025-06-20 42.30 42.90 40.59 40.72 1.8M
2025-06-19 43.29 43.47 42.19 42.39 0.7M
2025-06-18 43.05 43.97 42.58 43.41 1.0M
2025-06-17 42.65 43.19 42.47 43.05 0.6M
2025-06-16 41.90 43.08 41.90 42.84 0.9M
2025-06-13 43.01 43.30 42.10 42.21 0.9M
2025-06-12 43.01 43.41 42.88 43.10 0.7M
2025-06-11 43.65 43.78 43.03 43.40 0.6M
2025-06-10 44.50 44.50 43.01 43.40 0.9M
2025-06-09 44.12 44.71 43.92 44.23 0.8M
2025-06-06 44.21 44.55 43.88 44.27 0.6M
2025-06-05 44.58 44.58 43.54 44.40 0.8M
2025-06-04 44.97 45.18 43.51 44.08 1.7M
2025-06-03 44.40 45.29 44.20 44.97 1.0M
2025-05-30 47.39 47.45 44.63 44.75 2.0M
2025-05-29 47.58 47.90 46.69 47.41 1.3M
2025-05-28 45.61 48.44 45.31 47.59 2.2M
2025-05-27 44.88 46.16 44.55 45.48 0.7M
2025-05-26 44.95 45.37 44.33 45.11 0.5M
2025-05-23 47.00 47.00 45.01 45.80 0.7M
2025-05-22 47.30 48.00 45.60 45.79 1.2M
2025-05-21 47.93 48.60 47.23 47.54 0.8M
2025-05-20 47.29 48.88 47.07 48.18 0.9M
2025-05-19 46.35 48.45 45.90 47.50 1.5M
2025-05-16 46.95 47.14 46.00 46.57 1.1M
2025-05-15 49.00 49.85 46.49 46.60 2.0M
2025-05-14 48.54 49.26 46.80 47.58 1.9M
2025-05-13 48.48 50.29 48.10 49.07 2.5M
2025-05-12 48.98 49.36 47.62 48.04 1.3M
2025-05-09 49.11 49.30 47.76 48.79 1.3M
2025-05-08 50.65 50.65 49.19 49.25 1.1M
2025-05-07 50.14 51.33 49.01 50.09 2.1M
2025-05-06 48.50 49.99 47.51 49.80 2.2M
2025-04-30 48.99 49.83 48.19 48.39 1.7M
2025-04-29 46.90 50.35 45.42 49.29 3.7M
2025-04-28 45.23 47.16 45.00 46.53 1.6M
2025-04-25 46.98 46.98 45.25 45.33 1.9M
2025-04-24 46.88 47.97 46.50 46.86 1.2M
2025-04-23 46.81 47.44 46.81 47.08 1.0M
2025-04-22 47.46 47.90 46.33 46.80 2.4M
2025-04-21 48.15 48.69 47.31 47.82 1.8M
2025-04-18 49.46 50.29 47.50 48.39 1.9M
2025-04-17 48.12 50.97 47.81 50.15 3.0M
2025-04-16 48.02 49.36 47.80 48.12 1.5M
2025-04-15 48.94 50.09 47.31 48.40 2.0M
2025-04-14 49.50 49.88 48.51 49.22 2.1M
2025-04-11 47.00 50.10 47.00 49.87 3.1M
2025-04-10 48.88 48.88 47.07 47.70 3.4M
2025-04-09 45.00 49.09 42.40 47.48 4.3M
2025-04-08 49.49 50.37 45.33 47.00 5.8M
2025-04-07 51.00 52.88 50.37 50.37 2.6M
2025-04-03 52.21 55.97 50.01 55.97 6.2M
2025-04-02 49.50 54.85 49.50 53.64 6.4M
2025-04-01 48.00 50.59 46.94 50.26 6.5M
2025-03-31 49.66 52.76 48.75 50.35 9.1M
2025-03-28 46.75 47.96 46.10 47.96 2.2M
2025-03-27 45.05 46.15 43.53 43.60 3.6M
2025-03-26 42.44 47.00 42.44 45.60 4.5M
2025-03-25 44.86 46.10 43.80 44.07 4.8M
2025-03-24 42.33 43.48 41.25 43.15 2.3M
2025-03-21 40.14 42.98 39.95 42.21 3.4M
2025-03-20 40.44 40.79 39.85 40.15 1.0M
2025-03-19 40.96 40.98 40.00 40.27 1.2M
2025-03-18 39.88 41.71 39.53 41.22 1.8M
2025-03-17 40.48 40.48 39.68 39.83 0.7M
2025-03-14 40.12 40.84 39.45 40.15 1.0M
2025-03-13 40.50 41.56 40.07 40.12 1.4M
2025-03-12 39.91 40.95 38.88 40.62 2.6M
2025-03-11 39.53 40.10 39.37 39.89 1.0M
2025-03-10 38.50 40.30 38.25 39.96 2.1M
2025-03-07 38.48 38.85 37.99 38.18 1.0M
2025-03-06 38.17 39.09 38.01 38.40 1.2M
2025-03-05 38.00 38.78 37.84 38.17 0.6M
2025-03-04 37.55 38.15 37.33 38.13 0.5M
2025-03-03 37.43 38.31 37.26 37.55 1.0M
2025-02-28 37.78 37.80 37.21 37.36 0.6M
2025-02-27 38.15 38.28 37.00 37.78 0.9M
2025-02-26 37.90 38.59 37.70 38.00 0.9M
2025-02-25 37.99 38.26 37.64 37.96 0.5M
2025-02-24 38.43 38.58 37.32 38.17 1.2M
2025-02-21 35.18 38.95 35.18 38.46 2.4M
2025-02-20 35.76 35.96 35.09 35.59 0.6M
2025-02-19 35.12 35.89 35.12 35.57 0.5M
2025-02-18 36.15 36.23 34.87 35.12 0.9M
2025-02-17 36.31 36.52 35.74 36.15 0.7M
2025-02-14 36.23 36.89 36.23 36.31 0.5M
2025-02-13 37.36 37.67 36.43 36.45 0.8M
2025-02-12 37.70 37.73 37.37 37.55 0.3M
2025-02-11 37.23 37.95 37.23 37.80 0.7M
2025-02-10 37.46 37.50 37.06 37.48 0.4M
2025-02-07 36.89 37.95 36.89 37.48 0.8M
2025-02-06 36.87 37.29 36.61 36.96 0.6M
2025-02-05 37.01 37.45 36.25 36.95 0.7M
2025-01-27 37.90 38.18 37.11 37.28 0.4M
2025-01-24 37.49 37.88 37.21 37.65 0.5M
2025-01-23 37.78 38.72 37.40 37.65 1.0M
2025-01-22 37.34 37.49 36.85 37.43 0.6M
2025-01-21 37.60 37.79 37.05 37.35 0.7M
2025-01-20 36.01 37.70 35.70 37.50 1.6M
2025-01-17 34.65 35.98 34.34 35.93 0.9M
2025-01-16 34.90 35.40 34.50 34.65 0.5M
2025-01-15 35.16 35.45 34.73 34.93 0.4M
2025-01-14 33.85 35.43 33.85 35.25 0.7M
2025-01-13 34.04 34.29 33.67 34.12 0.5M
2025-01-10 34.89 35.11 34.11 34.13 0.4M
2025-01-09 34.30 35.22 34.22 34.94 0.5M
2025-01-08 34.37 34.95 33.51 34.58 0.7M
2025-01-07 34.39 35.05 34.13 34.62 1.1M
2025-01-06 33.70 34.62 33.52 34.39 0.5M
2025-01-03 35.55 36.18 33.98 34.00 0.7M
2025-01-02 36.01 36.72 35.30 35.82 0.9M