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
2023-12-29 12.76 13.19 12.70 13.12 2.2M
2023-12-28 12.41 12.78 12.32 12.75 1.1M
2023-12-27 12.28 12.58 12.21 12.47 1.2M
2023-12-26 12.41 12.46 12.22 12.25 1.4M
2023-12-25 12.86 12.86 12.22 12.43 2.3M
2023-12-22 13.01 13.25 12.73 12.86 1.5M
2023-12-21 12.61 13.13 12.52 13.01 1.5M
2023-12-20 12.77 12.84 12.67 12.70 1.2M
2023-12-19 12.71 12.78 12.58 12.73 0.9M
2023-12-18 12.89 12.89 12.62 12.64 1.1M
2023-12-15 12.77 12.93 12.71 12.85 0.9M
2023-12-14 12.75 12.88 12.71 12.77 0.8M
2023-12-13 12.75 12.85 12.57 12.71 1.2M
2023-12-12 12.69 12.78 12.53 12.74 1.1M
2023-12-11 12.61 12.89 12.50 12.73 1.8M
2023-12-08 13.12 13.18 12.61 12.62 2.1M
2023-12-07 13.18 13.26 13.05 13.15 1.7M
2023-12-06 13.11 13.30 13.08 13.23 1.1M
2023-12-05 13.22 13.32 13.11 13.12 1.1M
2023-12-04 13.36 13.37 13.18 13.26 0.9M
2023-12-01 13.33 13.38 13.16 13.36 1.1M
2023-11-30 13.26 13.36 13.17 13.27 1.0M
2023-11-29 13.46 13.55 13.26 13.26 1.6M
2023-11-28 13.33 13.48 13.26 13.47 1.1M
2023-11-27 13.46 13.48 13.21 13.34 1.5M
2023-11-24 13.62 13.62 13.41 13.45 1.0M
2023-11-23 13.38 13.57 13.33 13.54 0.9M
2023-11-22 13.39 13.56 13.37 13.38 1.1M
2023-11-21 13.41 13.57 13.40 13.46 1.2M
2023-11-20 13.35 13.46 13.20 13.45 1.1M
2023-11-17 13.18 13.37 13.18 13.35 0.8M
2023-11-16 13.32 13.34 13.22 13.24 0.7M
2023-11-15 13.28 13.37 13.27 13.31 0.8M
2023-11-14 13.23 13.28 13.14 13.26 1.1M
2023-11-13 13.20 13.25 13.12 13.21 0.9M
2023-11-10 13.15 13.21 13.06 13.16 1.0M
2023-11-09 13.19 13.29 13.12 13.18 1.0M
2023-11-08 13.22 13.29 13.07 13.18 1.0M
2023-11-07 13.10 13.26 13.02 13.21 1.5M
2023-11-06 13.18 13.25 13.14 13.17 1.3M
2023-11-03 12.93 13.20 12.89 13.18 2.1M
2023-11-02 13.01 13.11 12.88 12.93 1.6M
2023-11-01 12.78 13.05 12.74 13.01 1.9M
2023-10-31 12.71 12.85 12.68 12.78 1.3M
2023-10-30 12.58 12.76 12.51 12.71 1.7M
2023-10-27 12.36 12.62 12.32 12.58 1.1M
2023-10-26 12.50 12.53 12.28 12.36 1.2M
2023-10-25 12.29 12.58 12.27 12.54 1.9M
2023-10-24 11.80 12.26 11.78 12.26 1.6M
2023-10-23 12.25 12.25 11.60 11.81 1.7M
2023-10-20 12.27 12.43 12.17 12.23 1.3M
2023-10-19 12.22 12.50 12.19 12.33 1.1M
2023-10-18 12.46 12.50 12.28 12.33 1.2M
2023-10-17 12.50 12.59 12.42 12.47 0.8M
2023-10-16 12.57 12.60 12.43 12.50 0.7M
2023-10-13 12.73 12.75 12.46 12.50 1.6M
2023-10-12 12.88 12.95 12.72 12.78 1.5M
2023-10-11 12.80 12.92 12.72 12.84 1.4M
2023-10-10 12.95 12.99 12.77 12.80 1.1M
2023-10-09 13.08 13.14 12.78 12.93 1.8M
2023-09-28 12.97 13.14 12.95 13.10 1.4M
2023-09-27 12.86 13.02 12.84 12.91 1.2M
2023-09-26 12.91 13.09 12.88 12.89 1.1M
2023-09-25 12.97 13.07 12.89 12.96 1.7M
2023-09-22 13.21 13.21 13.02 13.08 2.4M
2023-09-21 13.25 13.36 13.02 13.08 2.1M
2023-09-20 13.16 13.46 13.16 13.25 2.5M
2023-09-19 13.16 13.44 13.13 13.18 2.2M
2023-09-18 12.85 13.32 12.83 13.29 4.9M
2023-09-15 12.98 13.23 12.92 12.98 3.8M
2023-09-14 12.81 12.96 12.81 12.93 2.5M
2023-09-13 12.78 12.96 12.76 12.92 3.0M
2023-09-12 13.00 13.03 12.78 12.83 3.6M
2023-09-11 12.94 13.16 12.64 13.05 6.5M
2023-09-08 13.64 13.85 12.88 12.90 9.7M
2023-09-07 14.70 15.24 13.70 13.71 14.5M
2023-09-06 14.52 15.70 14.52 14.87 16.7M
2023-09-05 15.97 15.97 14.68 14.68 20.9M
2023-09-04 16.29 16.30 16.00 16.30 8.5M
2023-09-01 13.98 14.82 13.91 14.82 3.8M
2023-08-31 13.49 14.08 13.40 13.47 2.4M
2023-08-30 13.28 13.59 13.19 13.53 1.7M
2023-08-29 12.70 13.25 12.70 13.23 1.5M
2023-08-28 12.90 13.16 12.63 12.76 2.6M
2023-08-25 12.45 12.66 12.31 12.32 1.3M
2023-08-24 12.76 12.82 12.34 12.50 1.6M
2023-08-23 13.11 13.26 12.76 12.76 1.8M
2023-08-22 13.60 13.61 13.11 13.19 1.3M
2023-08-21 13.41 13.72 13.41 13.51 0.9M
2023-08-18 13.52 13.65 13.45 13.46 0.9M
2023-08-17 13.48 13.58 13.20 13.52 0.8M
2023-08-16 13.42 13.60 13.40 13.41 0.6M
2023-08-15 13.43 13.53 13.36 13.50 0.4M
2023-08-14 13.35 13.47 13.20 13.45 0.7M
2023-08-11 13.56 13.59 13.36 13.38 0.8M
2023-08-10 13.47 13.58 13.42 13.56 0.8M
2023-08-09 13.54 13.57 13.43 13.47 0.5M
2023-08-08 13.55 13.60 13.46 13.54 0.7M
2023-08-07 13.66 13.75 13.50 13.52 0.9M
2023-08-04 13.90 13.93 13.72 13.72 0.8M
2023-08-03 13.89 13.94 13.77 13.83 0.6M
2023-08-02 13.89 14.04 13.84 13.89 0.8M
2023-08-01 14.08 14.08 13.91 13.95 1.1M
2023-07-31 14.09 14.27 14.01 14.09 1.5M
2023-07-28 13.76 14.12 13.74 13.98 1.6M
2023-07-27 13.96 13.96 13.71 13.75 1.1M
2023-07-26 13.80 14.00 13.78 13.96 1.7M
2023-07-25 13.62 13.95 13.59 13.87 2.1M
2023-07-24 13.60 13.73 13.47 13.53 0.5M
2023-07-21 13.55 13.64 13.50 13.55 0.5M
2023-07-20 13.67 13.75 13.51 13.55 1.1M
2023-07-19 13.51 13.70 13.46 13.67 1.3M
2023-07-18 13.44 13.59 13.33 13.53 1.0M
2023-07-17 13.25 13.39 13.15 13.38 0.8M
2023-07-14 13.33 13.35 13.24 13.29 0.6M
2023-07-13 13.30 13.47 13.29 13.34 1.1M
2023-07-12 13.45 13.59 13.38 13.42 0.4M
2023-07-11 13.53 13.57 13.43 13.50 0.4M
2023-07-10 13.50 13.65 13.48 13.48 0.7M
2023-07-07 13.29 13.53 13.25 13.50 1.4M
2023-07-06 13.33 13.35 13.18 13.28 0.7M
2023-07-05 13.65 13.80 13.59 13.61 0.9M
2023-07-04 13.55 13.70 13.55 13.65 0.9M
2023-07-03 13.51 13.67 13.48 13.63 1.5M
2023-06-30 13.81 14.14 13.63 13.63 2.8M
2023-06-29 13.38 13.45 13.28 13.32 0.9M
2023-06-28 13.49 13.49 13.21 13.33 1.0M
2023-06-27 13.11 13.78 13.10 13.49 1.8M
2023-06-26 13.30 13.30 13.05 13.13 0.9M
2023-06-21 13.41 13.44 13.26 13.30 0.8M
2023-06-20 13.46 13.50 13.38 13.41 0.6M
2023-06-19 13.64 13.79 13.43 13.46 0.9M
2023-06-16 13.59 13.68 13.54 13.60 0.8M
2023-06-15 13.78 13.78 13.51 13.54 1.0M
2023-06-14 13.70 13.79 13.62 13.69 0.6M
2023-06-13 13.78 13.94 13.67 13.71 0.5M
2023-06-12 13.49 13.84 13.35 13.78 1.4M
2023-06-09 13.63 13.68 13.44 13.49 0.9M
2023-06-08 13.50 13.69 13.47 13.61 0.9M
2023-06-07 13.55 13.71 13.51 13.53 0.8M
2023-06-06 13.59 13.79 13.50 13.50 1.1M
2023-06-05 13.79 13.80 13.60 13.66 0.8M
2023-06-02 13.50 13.80 13.49 13.74 1.1M
2023-06-01 13.45 13.55 13.35 13.49 0.6M
2023-05-31 13.60 13.65 13.43 13.48 0.5M
2023-05-30 13.67 13.73 13.46 13.61 0.8M
2023-05-29 14.03 14.05 13.67 13.70 0.9M
2023-05-26 13.92 14.04 13.60 14.03 1.0M
2023-05-25 13.93 13.96 13.74 13.92 0.5M
2023-05-24 13.99 13.99 13.81 13.94 0.4M
2023-05-23 14.06 14.08 13.89 13.96 0.6M
2023-05-22 13.91 14.08 13.84 14.08 0.6M
2023-05-19 13.86 13.94 13.73 13.90 0.5M
2023-05-18 13.85 13.93 13.76 13.80 0.6M
2023-05-17 13.88 13.88 13.74 13.85 0.5M
2023-05-16 13.79 13.84 13.73 13.81 0.5M
2023-05-15 13.77 13.78 13.60 13.77 0.4M
2023-05-12 13.79 13.86 13.70 13.72 0.4M
2023-05-11 13.60 13.80 13.60 13.79 0.6M
2023-05-10 13.51 13.62 13.45 13.59 0.5M
2023-05-09 13.64 13.70 13.49 13.51 0.9M
2023-05-08 13.76 13.76 13.61 13.65 0.6M
2023-05-05 13.69 13.77 13.51 13.76 1.0M
2023-05-04 13.55 13.77 13.53 13.68 1.0M
2023-04-28 13.47 13.65 13.30 13.59 2.0M
2023-04-27 13.80 13.98 13.73 13.94 0.8M
2023-04-26 13.60 13.85 13.60 13.80 0.5M
2023-04-25 13.90 13.94 13.40 13.60 0.9M
2023-04-24 13.79 13.95 13.67 13.87 0.7M
2023-04-21 13.97 14.12 13.73 13.77 0.9M
2023-04-20 14.10 14.10 13.85 13.98 1.1M
2023-04-19 14.33 14.35 14.09 14.10 1.2M
2023-04-18 14.30 14.43 14.23 14.37 1.1M
2023-04-17 14.20 14.33 14.18 14.33 0.8M
2023-04-14 14.20 14.27 14.14 14.19 0.7M
2023-04-13 14.21 14.24 14.14 14.20 0.8M
2023-04-12 14.21 14.30 14.15 14.25 0.7M
2023-04-11 14.23 14.32 14.12 14.21 0.7M
2023-04-10 14.48 14.49 14.20 14.21 1.0M
2023-04-07 14.25 14.50 14.20 14.42 1.0M
2023-04-06 14.59 14.59 14.22 14.23 1.2M
2023-04-04 14.64 14.70 14.36 14.43 1.2M
2023-04-03 14.88 14.91 14.37 14.64 1.2M
2023-03-31 14.35 14.45 14.30 14.35 0.7M
2023-03-30 14.20 14.45 14.10 14.35 1.3M
2023-03-29 14.40 14.46 14.17 14.20 1.3M
2023-03-28 14.70 14.70 14.36 14.40 1.8M
2023-03-27 14.81 14.93 14.55 14.68 0.9M
2023-03-24 14.99 15.01 14.79 14.82 1.3M
2023-03-23 15.00 15.10 14.86 15.02 1.4M
2023-03-22 14.95 15.08 14.86 14.99 1.8M
2023-03-21 14.62 14.95 14.57 14.93 2.3M
2023-03-20 14.55 14.79 14.38 14.61 1.5M
2023-03-17 14.50 14.59 14.40 14.46 1.5M
2023-03-16 14.60 14.60 14.39 14.44 1.3M
2023-03-15 14.68 14.77 14.62 14.68 1.2M
2023-03-14 14.80 14.84 14.42 14.56 1.8M
2023-03-13 14.81 15.03 14.71 14.84 1.6M
2023-03-10 15.06 15.17 14.86 14.90 2.9M
2023-03-09 15.36 15.37 15.09 15.14 2.2M
2023-03-08 15.26 15.41 15.25 15.36 1.8M
2023-03-07 15.68 15.68 15.21 15.25 2.9M
2023-03-06 15.97 16.02 15.56 15.69 3.6M
2023-03-03 16.12 16.18 15.87 15.96 2.3M
2023-03-02 16.40 16.50 16.04 16.09 3.5M
2023-03-01 16.36 16.44 16.16 16.39 4.0M
2023-02-28 15.86 16.46 15.75 16.41 5.9M
2023-02-27 16.27 16.27 15.87 15.92 4.9M
2023-02-24 15.90 16.45 15.63 16.33 9.2M
2023-02-23 15.70 16.23 15.70 15.77 5.9M
2023-02-22 15.22 15.74 15.13 15.73 4.7M
2023-02-21 15.24 15.40 15.15 15.29 2.7M
2023-02-20 14.76 15.24 14.64 15.24 3.3M
2023-02-17 14.74 14.91 14.66 14.67 1.8M
2023-02-16 15.26 15.26 14.63 14.70 2.8M
2023-02-15 15.25 15.30 15.11 15.17 2.5M
2023-02-14 15.20 15.48 15.15 15.22 3.1M
2023-02-13 14.89 15.20 14.88 15.19 3.2M
2023-02-10 14.85 15.03 14.83 14.88 1.7M
2023-02-09 14.70 14.90 14.69 14.89 1.5M
2023-02-08 14.93 14.93 14.72 14.75 1.5M
2023-02-07 14.61 14.85 14.60 14.85 2.2M
2023-02-06 14.57 14.69 14.50 14.62 1.2M
2023-02-03 14.81 14.84 14.48 14.65 2.2M
2023-02-02 14.74 14.93 14.71 14.74 2.4M
2023-02-01 14.65 14.77 14.59 14.76 1.7M
2023-01-31 14.52 14.66 14.42 14.65 1.9M
2023-01-30 14.52 14.65 14.46 14.53 2.3M
2023-01-20 14.33 14.45 14.30 14.43 1.7M
2023-01-19 14.35 14.41 14.26 14.38 1.3M
2023-01-18 14.42 14.51 14.35 14.39 1.4M
2023-01-17 14.66 14.66 14.36 14.48 1.7M
2023-01-16 14.60 14.83 14.52 14.66 3.6M
2023-01-13 13.93 15.24 13.83 14.70 7.0M
2023-01-12 13.81 14.01 13.79 13.95 1.4M
2023-01-11 14.16 14.27 13.91 13.94 1.5M
2023-01-10 14.32 14.44 14.12 14.16 1.8M
2023-01-09 14.48 14.65 14.32 14.34 1.7M
2023-01-06 14.32 14.83 14.32 14.52 2.3M
2023-01-05 14.49 14.50 14.19 14.32 1.3M
2023-01-04 13.88 14.54 13.73 14.36 3.3M
2023-01-03 13.70 13.90 13.58 13.89 1.6M