Shenzhen Megmeet Electrical

002851
🏛️ china →
75.04
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 23.92 24.76 23.90 24.60 4.3M
2023-12-28 22.61 24.28 22.43 23.95 5.3M
2023-12-27 22.21 22.63 22.03 22.61 4.5M
2023-12-26 22.66 22.73 21.93 22.07 3.5M
2023-12-25 22.63 23.08 22.49 22.66 3.1M
2023-12-22 22.77 22.99 21.61 22.65 4.6M
2023-12-21 22.51 22.82 22.30 22.70 3.1M
2023-12-20 23.03 23.19 22.45 22.50 3.3M
2023-12-19 23.10 23.29 22.86 23.01 2.6M
2023-12-18 23.83 24.00 22.70 22.93 6.0M
2023-12-15 24.26 24.67 23.98 24.04 1.8M
2023-12-14 24.55 24.77 24.25 24.27 1.4M
2023-12-13 24.65 24.86 24.41 24.48 1.5M
2023-12-12 24.82 24.84 24.43 24.72 3.0M
2023-12-11 24.30 24.93 23.80 24.90 4.2M
2023-12-08 24.35 24.63 24.21 24.36 3.2M
2023-12-07 24.33 24.60 24.13 24.41 2.3M
2023-12-06 24.45 24.84 24.43 24.48 1.9M
2023-12-05 25.08 25.10 24.51 24.53 3.2M
2023-12-04 25.48 25.48 24.96 25.18 3.1M
2023-12-01 25.93 25.94 25.22 25.44 3.1M
2023-11-30 26.32 26.32 25.70 25.93 1.7M
2023-11-29 26.55 26.75 26.15 26.32 2.6M
2023-11-28 25.70 26.62 25.62 26.60 3.4M
2023-11-27 25.52 25.97 25.30 25.76 1.8M
2023-11-24 25.88 25.96 25.44 25.55 1.6M
2023-11-23 25.44 26.03 25.41 25.97 2.2M
2023-11-22 26.18 26.35 25.50 25.56 4.3M
2023-11-21 26.80 26.81 26.26 26.34 3.3M
2023-11-20 26.65 26.95 26.01 26.55 4.5M
2023-11-17 26.72 26.80 26.30 26.68 4.2M
2023-11-16 27.50 27.51 26.50 26.56 4.9M
2023-11-15 27.30 27.81 27.22 27.44 2.7M
2023-11-14 27.05 27.27 26.93 27.14 1.9M
2023-11-13 27.13 27.35 26.84 27.05 2.5M
2023-11-10 27.08 27.12 26.81 27.01 1.3M
2023-11-09 27.02 27.35 26.86 27.13 2.2M
2023-11-08 27.31 27.42 26.81 27.02 2.8M
2023-11-07 27.00 27.50 26.75 27.30 3.6M
2023-11-06 26.14 27.26 26.10 27.12 5.1M
2023-11-03 24.86 26.47 24.82 26.26 8.4M
2023-11-02 25.67 25.74 24.82 24.86 5.4M
2023-11-01 25.73 25.84 25.12 25.70 7.1M
2023-10-31 28.25 28.25 25.89 25.90 14.9M
2023-10-30 28.07 29.30 27.92 28.77 4.7M
2023-10-27 27.35 28.46 26.80 28.10 3.2M
2023-10-26 26.70 27.44 26.27 27.40 3.1M
2023-10-25 27.02 27.41 26.63 26.71 2.7M
2023-10-24 27.00 27.50 26.49 26.72 2.5M
2023-10-23 27.44 27.68 26.66 26.83 2.3M
2023-10-20 27.77 28.29 27.46 27.48 2.3M
2023-10-19 27.96 28.31 27.81 27.91 2.5M
2023-10-18 28.13 28.65 27.73 28.17 2.3M
2023-10-17 28.54 28.54 27.31 28.20 4.6M
2023-10-16 29.52 29.77 28.15 28.39 3.2M
2023-10-13 30.03 30.20 29.28 29.44 2.1M
2023-10-12 30.12 30.42 29.72 30.02 2.0M
2023-10-11 30.52 30.58 29.88 30.00 2.6M
2023-10-10 30.93 31.00 30.45 30.55 2.5M
2023-10-09 30.68 31.00 30.42 30.93 1.9M
2023-09-28 31.06 31.15 30.46 30.71 1.8M
2023-09-27 30.60 31.15 30.23 31.05 2.4M
2023-09-26 30.04 30.85 29.94 30.60 3.3M
2023-09-25 30.18 30.47 30.00 30.18 2.4M
2023-09-22 29.15 29.98 28.75 29.98 2.6M
2023-09-21 29.35 29.36 28.90 29.01 1.6M
2023-09-20 29.20 29.68 29.17 29.21 2.0M
2023-09-19 29.99 30.00 29.32 29.48 2.5M
2023-09-18 29.81 30.84 29.67 30.02 2.7M
2023-09-15 29.83 30.08 29.51 29.86 1.9M
2023-09-14 29.88 30.22 29.50 29.66 1.9M
2023-09-13 30.58 30.82 29.90 30.34 1.9M
2023-09-12 30.71 31.10 30.41 30.86 2.1M
2023-09-11 30.74 31.00 30.28 30.71 1.8M
2023-09-08 30.19 30.88 30.19 30.70 1.5M
2023-09-07 30.75 30.75 30.03 30.15 2.0M
2023-09-06 31.68 31.68 30.43 30.75 3.6M
2023-09-05 31.38 31.81 31.18 31.76 3.0M
2023-09-04 31.98 32.30 31.15 31.44 4.0M
2023-09-01 31.88 33.10 31.80 31.96 4.2M
2023-08-31 31.95 32.20 31.65 31.82 2.1M
2023-08-30 31.46 32.38 31.34 31.90 3.3M
2023-08-29 29.99 31.44 29.85 31.31 3.5M
2023-08-28 31.65 31.99 30.01 30.01 3.4M
2023-08-25 30.38 31.23 30.00 30.24 1.9M
2023-08-24 30.48 30.77 30.00 30.50 2.3M
2023-08-23 30.65 30.85 29.87 30.23 2.7M
2023-08-22 30.70 30.88 29.90 30.66 2.4M
2023-08-21 30.79 31.40 30.32 30.32 3.1M
2023-08-18 31.58 31.58 30.99 31.22 2.1M
2023-08-17 30.41 31.96 30.13 31.60 2.7M
2023-08-16 30.96 30.96 30.39 30.41 1.4M
2023-08-15 31.21 31.35 30.72 31.00 1.3M
2023-08-14 31.27 31.28 30.60 31.25 2.0M
2023-08-11 32.14 32.18 31.25 31.32 1.9M
2023-08-10 31.80 32.40 31.69 32.18 1.4M
2023-08-09 32.09 32.26 31.80 31.88 1.3M
2023-08-08 32.59 32.79 32.00 32.26 1.9M
2023-08-07 33.38 33.45 32.36 32.60 4.2M
2023-08-04 33.16 33.88 32.70 33.61 4.9M
2023-08-03 32.68 33.44 32.62 33.11 3.2M
2023-08-02 32.27 33.00 32.07 32.71 2.6M
2023-08-01 32.51 32.51 31.66 32.32 3.5M
2023-07-31 32.00 32.73 32.00 32.45 4.4M
2023-07-28 32.48 32.48 31.93 32.16 3.8M
2023-07-27 32.72 33.29 32.51 32.55 2.1M
2023-07-26 33.17 33.53 32.50 32.71 1.7M
2023-07-25 32.97 33.44 32.90 33.17 2.5M
2023-07-24 32.42 32.95 32.34 32.81 2.1M
2023-07-21 33.10 33.16 32.45 32.65 2.5M
2023-07-20 33.32 33.84 33.15 33.21 3.6M
2023-07-19 33.68 33.89 32.85 33.25 3.5M
2023-07-18 33.85 33.92 33.14 33.41 3.5M
2023-07-17 34.01 35.20 33.62 33.63 5.3M
2023-07-14 33.75 34.28 33.34 33.67 3.1M
2023-07-13 33.74 34.00 33.60 33.80 3.0M
2023-07-12 34.09 34.51 33.53 33.70 3.4M
2023-07-11 33.70 34.14 33.32 34.09 3.7M
2023-07-10 34.42 34.42 33.18 33.52 4.0M
2023-07-07 34.71 35.02 34.02 34.29 3.3M
2023-07-06 35.20 35.75 34.78 34.88 3.3M
2023-07-05 35.54 35.85 35.15 35.26 3.2M
2023-07-04 35.64 36.14 35.48 35.62 3.6M
2023-07-03 36.10 36.39 35.20 35.54 5.7M
2023-06-30 35.51 37.11 35.31 36.47 8.6M
2023-06-29 35.20 36.38 35.10 35.86 8.5M
2023-06-28 35.36 36.29 34.08 35.35 8.3M
2023-06-27 35.60 36.88 34.97 35.30 10.0M
2023-06-26 34.97 36.34 34.61 35.34 18.7M
2023-06-21 35.75 36.18 35.20 36.18 17.6M
2023-06-20 32.11 33.00 31.89 32.89 6.5M
2023-06-19 31.80 32.37 31.60 32.04 3.1M
2023-06-16 31.21 31.99 30.96 31.66 3.3M
2023-06-15 30.12 31.26 29.86 31.18 4.2M
2023-06-14 30.11 30.43 29.88 30.12 2.1M
2023-06-13 30.21 30.90 30.00 30.00 1.4M
2023-06-12 29.53 30.96 29.34 30.32 3.6M
2023-06-09 29.75 29.88 29.40 29.56 2.1M
2023-06-08 29.86 30.06 29.54 29.60 1.6M
2023-06-07 29.98 29.99 29.07 29.86 3.3M
2023-06-06 30.54 30.54 29.30 29.99 5.1M
2023-06-05 31.33 31.57 30.55 30.55 3.1M
2023-06-02 30.94 31.49 30.94 31.11 1.8M
2023-06-01 30.78 31.52 30.71 30.75 2.0M
2023-05-31 30.94 31.13 30.51 30.94 2.4M
2023-05-30 30.94 31.55 30.71 31.00 2.7M
2023-05-29 31.61 31.79 30.82 30.95 2.5M
2023-05-26 31.50 31.90 30.89 31.87 2.0M
2023-05-25 30.84 32.15 30.84 31.50 3.1M
2023-05-24 31.47 31.65 30.90 31.01 3.0M
2023-05-23 32.49 32.60 31.50 31.50 3.6M
2023-05-22 31.81 32.70 31.60 32.36 2.7M
2023-05-19 31.81 32.78 31.71 32.10 3.1M
2023-05-18 31.71 32.31 31.52 31.99 2.9M
2023-05-17 31.90 32.09 31.31 32.00 2.9M
2023-05-16 32.00 32.08 31.26 31.71 3.7M
2023-05-15 30.85 32.36 30.70 31.72 4.8M
2023-05-12 31.50 31.70 30.80 30.86 3.1M
2023-05-11 32.77 32.89 31.06 31.58 6.3M
2023-05-10 30.98 33.33 30.75 32.70 8.5M
2023-05-09 31.61 31.88 30.62 30.72 4.5M
2023-05-08 32.63 32.99 31.40 31.90 4.6M
2023-05-05 32.25 32.89 31.30 32.39 7.3M
2023-05-04 31.60 33.07 31.50 31.97 11.4M
2023-04-28 29.42 30.22 29.24 30.06 2.2M
2023-04-27 29.20 30.03 28.65 29.49 3.5M
2023-04-26 28.62 30.00 28.62 29.40 3.5M
2023-04-25 28.79 29.51 28.52 28.88 3.1M
2023-04-24 29.66 29.66 28.65 28.81 2.7M
2023-04-21 29.72 30.39 29.38 29.38 2.4M
2023-04-20 30.35 30.46 29.60 30.04 3.2M
2023-04-19 29.88 31.00 29.52 30.61 4.5M
2023-04-18 30.10 30.28 29.70 29.92 1.8M
2023-04-17 29.78 30.67 29.69 30.23 4.1M
2023-04-14 29.60 30.26 29.50 29.74 3.4M
2023-04-13 29.00 30.78 28.97 29.74 6.6M
2023-04-12 29.89 30.10 28.97 29.17 4.6M
2023-04-11 29.57 30.29 29.16 29.68 6.3M
2023-04-10 30.14 30.45 29.24 29.47 8.5M
2023-04-07 27.39 29.85 27.24 29.85 7.7M
2023-04-06 27.09 27.48 26.95 27.14 1.2M
2023-04-04 27.59 27.59 26.90 27.20 1.8M
2023-04-03 27.39 28.03 27.29 27.46 2.5M
2023-03-31 27.00 27.58 26.83 27.50 2.7M
2023-03-30 26.80 27.18 26.55 26.91 2.1M
2023-03-29 27.26 27.44 26.70 26.78 1.7M
2023-03-28 27.10 27.48 26.92 27.14 2.4M
2023-03-27 27.09 27.54 26.92 27.10 1.5M
2023-03-24 26.82 27.69 26.73 27.20 2.1M
2023-03-23 26.91 27.32 26.71 26.82 1.8M
2023-03-22 27.17 27.33 26.72 27.04 1.9M
2023-03-21 26.26 27.12 26.26 27.00 2.3M
2023-03-20 25.80 26.78 25.45 26.36 3.0M
2023-03-17 26.80 26.95 25.36 25.70 8.2M
2023-03-16 27.18 27.49 26.33 26.49 2.7M
2023-03-15 26.94 28.00 26.94 27.25 1.6M
2023-03-14 27.82 27.96 26.78 27.29 2.4M
2023-03-13 27.72 27.96 27.54 27.80 0.8M
2023-03-10 28.03 28.29 27.45 27.69 1.9M
2023-03-09 28.05 28.59 28.05 28.07 1.2M
2023-03-08 28.21 28.61 28.03 28.20 1.2M
2023-03-07 29.04 29.04 28.24 28.24 2.3M
2023-03-06 28.88 29.17 28.56 29.00 2.2M
2023-03-03 29.34 29.64 28.86 28.88 1.5M
2023-03-02 29.58 29.88 29.14 29.35 1.7M
2023-03-01 29.90 29.90 29.19 29.61 2.9M
2023-02-28 30.15 30.39 29.28 29.98 3.2M
2023-02-27 29.99 30.50 29.70 30.15 1.9M
2023-02-24 30.19 30.68 29.71 30.23 1.9M
2023-02-23 29.99 30.68 29.63 30.25 2.8M
2023-02-22 30.35 30.49 29.45 29.85 2.8M
2023-02-21 30.27 30.38 29.90 30.27 2.4M
2023-02-20 29.80 30.51 29.32 30.28 3.8M
2023-02-17 30.20 30.35 29.50 29.82 4.5M
2023-02-16 30.54 30.99 30.07 30.30 6.3M
2023-02-15 28.95 31.47 28.86 30.53 9.3M
2023-02-14 28.70 29.20 28.52 29.01 3.8M
2023-02-13 29.71 29.80 28.50 28.63 5.9M
2023-02-10 29.30 29.30 28.40 28.73 2.1M
2023-02-09 28.51 29.46 28.23 29.28 2.8M
2023-02-08 29.04 29.20 28.39 28.51 1.9M
2023-02-07 28.60 29.23 28.50 28.96 2.4M
2023-02-06 28.86 29.08 28.05 28.50 4.5M
2023-02-03 29.00 29.43 28.40 28.84 2.2M
2023-02-02 29.00 29.58 28.53 29.14 3.9M
2023-02-01 28.27 29.10 28.12 28.92 4.7M
2023-01-31 28.23 28.53 28.04 28.27 2.1M
2023-01-30 27.60 28.80 27.58 28.18 4.3M
2023-01-20 27.61 28.04 27.40 27.54 2.2M
2023-01-19 27.74 27.89 27.23 27.63 1.5M
2023-01-18 27.46 28.10 27.30 27.80 3.1M
2023-01-17 27.18 27.91 27.03 27.45 5.4M
2023-01-16 25.20 27.84 25.20 27.11 8.8M
2023-01-13 25.28 25.48 24.91 25.31 1.2M
2023-01-12 25.07 25.63 25.04 25.28 1.3M
2023-01-11 25.89 25.97 25.16 25.17 2.4M
2023-01-10 25.93 26.16 25.64 25.72 2.0M
2023-01-09 26.20 26.53 25.79 25.98 1.9M
2023-01-06 26.03 26.38 25.88 26.19 2.2M
2023-01-05 25.88 26.17 25.47 26.03 1.9M
2023-01-04 26.21 26.44 25.60 25.74 1.9M
2023-01-03 25.95 26.40 25.37 26.26 1.8M