Mengtian Home

603216
🏛️ china →
18.93
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
2022-12-30 13.92 13.98 13.64 13.73 1.3M
2022-12-29 14.02 14.02 13.81 13.85 1.1M
2022-12-28 14.40 14.40 13.96 14.02 2.0M
2022-12-27 14.39 14.65 14.28 14.44 1.2M
2022-12-26 14.21 14.36 14.17 14.35 0.9M
2022-12-23 14.40 14.49 14.15 14.23 1.1M
2022-12-22 14.75 14.99 14.37 14.41 1.4M
2022-12-21 14.85 14.93 14.42 14.61 1.4M
2022-12-20 14.71 15.10 14.49 14.76 2.0M
2022-12-19 15.05 15.14 14.78 14.86 2.3M
2022-12-16 14.87 15.40 14.70 15.05 3.4M
2022-12-15 15.08 15.20 14.80 14.88 2.1M
2022-12-14 15.15 15.31 14.99 15.09 3.3M
2022-12-13 14.69 15.90 14.67 15.32 6.8M
2022-12-12 14.65 15.01 14.54 14.75 4.3M
2022-12-09 14.42 14.68 14.36 14.67 2.8M
2022-12-08 14.37 14.54 14.20 14.42 1.6M
2022-12-07 14.43 14.45 14.29 14.39 1.2M
2022-12-06 14.48 14.59 14.37 14.41 2.0M
2022-12-05 14.29 14.65 14.27 14.57 3.2M
2022-12-02 14.18 14.25 14.12 14.25 1.1M
2022-12-01 14.27 14.32 14.15 14.20 1.5M
2022-11-30 14.31 14.40 14.15 14.17 1.9M
2022-11-29 14.12 14.40 14.03 14.35 4.0M
2022-11-28 13.81 13.90 13.65 13.78 1.9M
2022-11-25 14.04 14.16 13.95 14.06 1.9M
2022-11-24 14.09 14.09 13.93 14.01 1.2M
2022-11-23 14.06 14.07 13.78 13.90 1.4M
2022-11-22 14.12 14.27 14.00 14.07 1.5M
2022-11-21 14.04 14.12 13.90 14.11 1.2M
2022-11-18 14.30 14.32 14.05 14.09 2.0M
2022-11-17 14.27 14.30 14.21 14.30 1.3M
2022-11-16 14.42 14.49 14.24 14.30 2.1M
2022-11-15 14.40 14.57 14.34 14.50 2.8M
2022-11-14 14.68 14.90 14.34 14.39 4.0M
2022-11-11 14.16 14.58 14.09 14.40 4.2M
2022-11-10 13.95 14.06 13.89 13.98 1.4M
2022-11-09 14.08 14.21 14.06 14.08 1.7M
2022-11-08 14.18 14.35 14.03 14.07 1.9M
2022-11-07 14.08 14.19 13.87 14.11 2.4M
2022-11-04 13.75 13.92 13.72 13.90 2.1M
2022-11-03 13.86 13.86 13.72 13.76 1.5M
2022-11-02 13.72 13.87 13.68 13.84 2.1M
2022-11-01 13.52 13.74 13.52 13.71 2.0M
2022-10-31 13.47 13.68 13.44 13.60 1.3M
2022-10-28 13.65 13.65 13.30 13.43 1.6M
2022-10-27 13.60 13.74 13.56 13.70 1.5M
2022-10-26 13.42 13.68 13.42 13.65 1.8M
2022-10-25 13.71 13.77 13.31 13.51 1.9M
2022-10-24 13.66 13.75 13.31 13.35 2.5M
2022-10-21 13.66 13.76 13.53 13.61 1.6M
2022-10-20 13.62 13.80 13.54 13.63 2.5M
2022-10-19 14.13 14.20 13.76 13.78 3.1M
2022-10-18 14.32 14.45 14.17 14.22 2.5M
2022-10-17 14.03 14.32 14.03 14.31 2.3M
2022-10-14 13.93 14.16 13.91 14.14 2.8M
2022-10-13 13.87 14.11 13.81 13.86 2.5M
2022-10-12 14.04 14.18 13.29 14.17 4.7M
2022-10-11 14.58 14.75 13.91 14.05 4.0M
2022-10-10 15.62 15.70 14.66 14.74 4.8M
2022-09-30 16.06 16.15 15.57 15.67 4.6M
2022-09-29 16.30 16.32 15.83 16.15 6.7M
2022-09-28 16.00 16.90 15.70 16.37 10.0M
2022-09-27 15.78 16.20 15.52 16.20 7.7M
2022-09-26 15.97 16.22 15.68 15.79 7.4M
2022-09-23 16.84 17.02 15.81 15.89 13.6M
2022-09-22 14.95 16.37 14.95 16.37 5.4M
2022-09-21 15.20 15.20 14.73 14.88 1.6M
2022-09-20 14.70 15.11 14.70 15.10 2.4M
2022-09-19 15.31 15.45 14.46 14.64 2.7M
2022-09-16 15.96 16.04 15.29 15.31 3.9M
2022-09-15 16.05 16.50 15.80 16.13 5.4M
2022-09-14 15.77 16.26 15.68 15.95 4.0M
2022-09-13 15.59 16.06 15.46 16.00 5.3M
2022-09-09 15.00 15.97 15.00 15.71 4.6M
2022-09-08 15.10 15.15 15.01 15.03 0.8M
2022-09-07 15.09 15.19 15.04 15.10 1.0M
2022-09-06 14.91 15.14 14.91 15.10 1.2M
2022-09-05 15.00 15.12 14.86 15.01 0.9M
2022-09-02 14.95 15.09 14.83 15.04 1.4M
2022-09-01 14.98 15.14 14.81 14.83 1.5M
2022-08-31 15.13 15.40 14.88 15.08 2.1M
2022-08-30 15.11 15.51 15.00 15.17 3.4M
2022-08-29 14.59 15.09 14.40 14.97 2.9M
2022-08-26 14.48 14.58 14.32 14.35 0.7M
2022-08-25 14.42 14.51 14.26 14.50 0.9M
2022-08-24 14.77 14.78 14.38 14.39 1.2M
2022-08-23 14.80 14.86 14.68 14.78 0.7M
2022-08-22 14.67 14.81 14.65 14.78 0.6M
2022-08-19 14.86 14.96 14.68 14.68 1.0M
2022-08-18 15.16 15.16 14.85 14.90 0.8M
2022-08-17 15.08 15.18 15.01 15.05 0.7M
2022-08-16 14.85 15.08 14.85 15.06 1.1M
2022-08-15 15.04 15.04 14.77 14.83 0.7M
2022-08-12 14.93 15.13 14.92 14.94 0.8M
2022-08-11 14.99 15.14 14.97 15.05 1.1M
2022-08-10 14.77 15.05 14.76 14.96 1.2M
2022-08-09 14.85 15.40 14.83 14.97 2.0M
2022-08-08 14.69 14.80 14.62 14.72 0.8M
2022-08-05 14.50 14.68 14.44 14.64 1.0M
2022-08-04 14.33 14.55 14.33 14.52 1.1M
2022-08-03 14.43 14.63 14.22 14.30 1.2M
2022-08-02 15.30 15.30 14.22 14.39 2.9M
2022-08-01 15.54 15.54 15.32 15.33 1.0M
2022-07-29 15.56 15.63 15.40 15.54 1.5M
2022-07-28 15.61 15.73 15.54 15.56 1.2M
2022-07-27 15.45 15.55 15.39 15.51 0.9M
2022-07-26 15.38 15.48 15.08 15.48 1.2M
2022-07-25 15.42 15.58 15.31 15.38 1.0M
2022-07-22 15.55 15.64 15.35 15.43 1.6M
2022-07-21 15.59 15.65 15.41 15.47 1.2M
2022-07-20 15.53 15.53 15.40 15.49 1.1M
2022-07-19 15.53 15.55 15.32 15.47 1.1M
2022-07-18 15.05 15.44 15.05 15.43 1.5M
2022-07-15 15.52 15.63 15.01 15.10 2.2M
2022-07-14 15.31 15.53 15.18 15.38 1.2M
2022-07-13 15.06 15.36 15.06 15.26 1.5M
2022-07-12 15.59 15.59 15.03 15.06 2.0M
2022-07-11 15.82 15.82 15.20 15.45 1.9M
2022-07-08 15.47 15.54 15.37 15.45 1.0M
2022-07-07 15.44 15.52 15.31 15.36 1.2M
2022-07-06 15.61 15.68 15.31 15.43 1.5M
2022-07-05 16.15 16.15 15.48 15.63 3.1M
2022-07-04 16.07 16.10 15.83 16.02 1.6M
2022-07-01 16.13 16.24 15.98 16.06 1.7M
2022-06-30 16.06 16.40 15.96 16.19 1.8M
2022-06-29 16.40 16.49 16.03 16.06 2.0M
2022-06-28 16.35 16.44 16.22 16.38 2.1M
2022-06-27 16.29 16.40 16.14 16.38 2.4M
2022-06-24 16.12 16.27 15.93 16.20 2.1M
2022-06-23 15.81 16.01 15.76 15.98 1.7M
2022-06-22 16.36 16.39 15.91 15.91 1.9M
2022-06-21 16.40 16.44 16.01 16.17 3.3M
2022-06-20 15.78 16.48 15.78 16.35 5.1M
2022-06-17 15.72 15.95 15.36 15.73 2.5M
2022-06-16 15.56 15.85 15.55 15.70 2.2M
2022-06-15 15.57 15.77 15.44 15.55 2.5M
2022-06-14 15.54 15.54 15.05 15.40 2.0M
2022-06-13 15.16 15.75 15.09 15.54 2.2M
2022-06-10 15.10 15.31 15.05 15.24 1.1M
2022-06-09 15.70 15.70 15.11 15.14 1.7M
2022-06-08 15.97 15.98 15.22 15.53 2.7M
2022-06-07 15.97 16.08 15.74 16.08 2.1M
2022-06-06 15.64 16.12 15.61 15.96 2.3M
2022-06-02 15.61 15.65 15.37 15.64 1.4M
2022-06-01 15.55 15.78 15.44 15.64 2.0M
2022-05-31 15.35 15.51 15.12 15.50 1.8M
2022-05-30 15.70 15.75 15.36 15.42 1.3M
2022-05-27 15.53 15.68 15.27 15.52 2.2M
2022-05-26 15.76 15.79 15.41 15.56 1.3M
2022-05-25 15.32 15.70 15.25 15.59 1.6M
2022-05-24 16.19 16.19 15.33 15.33 2.8M
2022-05-23 16.20 16.23 16.01 16.16 1.5M
2022-05-20 15.97 16.17 15.92 16.10 2.6M
2022-05-19 15.41 15.98 15.30 15.97 3.0M
2022-05-18 15.77 15.91 15.59 15.66 1.7M
2022-05-17 15.76 15.86 15.42 15.67 1.9M
2022-05-16 15.85 16.14 15.77 15.87 2.2M
2022-05-13 16.00 16.39 15.70 15.77 2.8M
2022-05-12 15.35 15.84 15.32 15.80 2.8M
2022-05-11 15.69 16.12 15.48 15.50 3.7M
2022-05-10 15.40 15.84 15.30 15.78 2.6M
2022-05-09 15.58 15.77 15.42 15.69 2.6M
2022-05-06 15.45 15.95 15.32 15.43 5.7M
2022-05-05 14.90 16.43 14.90 15.97 7.7M
2022-04-29 14.50 15.05 14.42 14.94 2.5M
2022-04-28 14.90 15.15 14.31 14.36 2.5M
2022-04-27 14.40 15.10 14.12 14.97 3.2M
2022-04-26 15.91 16.05 14.50 14.52 3.5M
2022-04-25 16.18 17.01 15.68 15.91 3.7M
2022-04-22 16.05 16.86 15.65 16.55 3.7M
2022-04-21 16.77 16.84 16.05 16.06 3.3M
2022-04-20 16.95 17.05 16.80 16.84 2.0M
2022-04-19 17.24 17.45 16.90 16.93 3.4M
2022-04-18 17.21 17.47 17.04 17.32 1.5M
2022-04-15 17.60 17.68 17.00 17.36 2.4M
2022-04-14 17.67 17.99 17.56 17.59 2.2M
2022-04-13 18.06 18.25 17.57 17.57 3.4M
2022-04-12 18.30 18.48 17.87 18.48 3.5M
2022-04-11 19.80 19.87 17.90 18.43 5.7M
2022-04-08 20.45 21.09 19.55 19.88 6.7M
2022-04-07 20.65 20.98 20.36 20.44 6.7M
2022-04-06 19.83 21.42 19.70 20.95 9.7M
2022-04-01 20.32 20.45 19.65 19.83 5.3M
2022-03-31 19.60 21.47 19.58 20.28 12.3M
2022-03-30 19.00 19.80 18.73 19.56 5.0M
2022-03-29 19.55 19.58 18.68 18.83 3.5M
2022-03-28 19.22 19.88 18.73 19.40 5.0M
2022-03-25 20.54 20.75 19.51 19.53 7.9M
2022-03-24 19.68 21.34 19.58 20.40 11.6M
2022-03-23 19.55 20.52 19.50 19.81 6.8M
2022-03-22 19.70 20.78 19.21 20.12 9.0M
2022-03-21 19.13 19.98 19.13 19.83 6.1M
2022-03-18 18.94 19.49 18.57 19.12 6.9M
2022-03-17 17.80 19.43 17.77 18.75 9.2M
2022-03-16 17.65 17.86 16.96 17.66 3.8M
2022-03-15 18.67 18.84 17.45 17.51 3.5M
2022-03-14 19.19 19.42 18.66 18.66 2.5M
2022-03-11 18.91 19.36 18.53 19.29 2.8M
2022-03-10 19.41 19.63 19.09 19.22 3.8M
2022-03-09 18.93 19.89 17.65 19.12 6.2M
2022-03-08 20.10 20.17 18.90 18.99 5.8M
2022-03-07 20.29 20.90 20.13 20.21 3.7M
2022-03-04 20.20 20.55 20.12 20.40 2.9M
2022-03-03 20.38 20.58 20.10 20.37 3.4M
2022-03-02 20.00 20.39 19.92 20.28 2.0M
2022-03-01 20.12 20.26 19.86 20.19 2.6M
2022-02-28 20.45 20.48 19.70 20.11 3.1M
2022-02-25 20.18 21.00 20.18 20.30 4.6M
2022-02-24 20.88 21.28 19.59 20.10 6.2M
2022-02-23 20.53 21.18 20.53 20.92 3.7M
2022-02-22 21.31 21.39 20.43 20.50 5.4M
2022-02-21 21.30 21.57 21.28 21.45 2.8M
2022-02-18 21.08 21.55 20.92 21.42 3.3M
2022-02-17 21.58 21.97 21.31 21.36 4.8M
2022-02-16 21.43 21.70 21.17 21.50 4.0M
2022-02-15 21.10 21.80 21.10 21.13 4.3M
2022-02-14 20.80 21.45 20.65 21.11 2.9M
2022-02-11 21.61 21.61 20.88 20.88 3.7M
2022-02-10 21.53 22.20 21.25 21.76 5.2M
2022-02-09 21.58 21.87 21.32 21.71 4.2M
2022-02-08 21.22 21.67 21.14 21.61 4.0M
2022-02-07 21.00 21.33 20.80 21.18 3.7M
2022-01-28 20.61 21.03 20.34 20.80 4.3M
2022-01-27 21.41 21.63 20.41 20.47 4.8M
2022-01-26 22.22 22.38 21.40 21.43 4.7M
2022-01-25 22.37 23.60 21.80 22.12 7.7M
2022-01-24 21.80 22.36 21.53 22.12 4.2M
2022-01-21 22.87 22.87 21.91 22.05 6.8M
2022-01-20 24.65 24.69 23.00 23.02 8.6M
2022-01-19 24.85 25.12 24.38 24.62 5.4M
2022-01-18 24.50 25.24 24.20 24.81 7.1M
2022-01-17 25.01 25.03 24.53 24.54 6.1M
2022-01-14 24.92 25.77 24.82 25.06 6.8M
2022-01-13 26.06 26.39 25.35 25.38 10.3M
2022-01-12 24.80 27.50 24.11 26.70 17.6M
2022-01-11 26.30 26.59 25.00 25.01 11.8M
2022-01-10 26.00 26.98 25.75 26.59 13.6M
2022-01-07 25.31 26.74 25.20 26.34 13.7M
2022-01-06 24.76 26.08 24.71 25.54 11.6M
2022-01-05 25.12 25.24 24.33 25.00 10.0M
2022-01-04 25.28 25.60 24.92 25.35 8.9M