Shenzhen Mingdiao Decoration

002830
🏛️ china →
17.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.69 16.69 16.33 16.47 176.0K
09:35 16.47 16.65 16.47 16.65 91.1K
09:40 16.68 16.70 16.57 16.70 76.9K
09:45 16.67 16.73 16.57 16.64 109.2K
09:50 16.57 16.57 16.47 16.47 37.4K
09:55 16.44 16.50 16.36 16.47 59.8K
10:00 16.45 16.62 16.37 16.58 63.3K
10:05 16.50 16.73 16.50 16.70 51.7K
10:10 16.70 16.81 16.68 16.81 70.0K
10:15 16.82 16.89 16.80 16.88 75.8K
10:20 16.88 16.94 16.84 16.94 64.8K
10:25 16.96 16.99 16.89 16.91 52.2K
10:30 16.92 16.92 16.83 16.83 45.2K
10:35 16.82 16.82 16.79 16.81 23.3K
10:40 16.81 16.81 16.76 16.77 9.5K
10:45 16.77 16.78 16.76 16.77 9.8K
10:50 16.77 16.80 16.77 16.77 3.4K
10:55 16.79 16.80 16.77 16.77 10.7K
11:00 16.75 16.78 16.74 16.74 17.6K
11:05 16.74 16.78 16.74 16.78 9.9K
11:10 16.78 16.79 16.76 16.79 10.2K
11:15 16.79 16.79 16.74 16.77 17.3K
11:20 16.79 16.80 16.78 16.78 5.8K
11:25 16.78 16.81 16.78 16.80 3.7K
13:00 16.86 16.88 16.80 16.81 27.0K
13:05 16.81 16.83 16.79 16.80 15.9K
13:10 16.82 16.82 16.79 16.79 9.5K
13:15 16.81 16.81 16.75 16.80 12.8K
13:20 16.77 16.80 16.73 16.73 23.1K
13:25 16.74 16.76 16.72 16.75 12.3K
13:30 16.76 16.76 16.70 16.75 31.9K
13:35 16.74 16.74 16.64 16.65 24.2K
13:40 16.65 16.65 16.56 16.59 27.5K
13:45 16.58 16.74 16.58 16.65 44.7K
13:50 16.65 16.70 16.64 16.70 29.2K
13:55 16.71 16.71 16.64 16.70 21.8K
14:00 16.68 16.69 16.66 16.67 29.4K
14:05 16.67 16.72 16.67 16.71 9.0K
14:10 16.70 16.73 16.68 16.68 8.9K
14:15 16.70 16.75 16.70 16.73 11.3K
14:20 16.73 16.75 16.66 16.66 37.4K
14:25 16.66 16.72 16.66 16.72 4.7K
14:30 16.72 16.74 16.68 16.68 13.6K
14:35 16.68 16.74 16.65 16.68 20.4K
14:40 16.69 16.75 16.69 16.70 18.4K
14:45 16.75 16.83 16.68 16.83 41.6K
14:50 16.79 16.88 16.69 16.71 84.4K
14:55 16.70 16.72 16.69 16.69 11.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 16.85 17.18 16.25 17.12 2.3M
2025-09-26 16.67 16.99 16.22 16.73 1.7M
2025-09-25 16.97 17.29 16.57 16.69 2.2M
2025-09-24 16.78 17.00 16.58 16.97 1.9M
2025-09-23 17.21 17.37 16.23 16.92 2.7M
2025-09-22 17.40 17.44 16.92 17.29 2.5M
2025-09-19 17.76 17.76 17.00 17.31 2.1M
2025-09-18 18.04 18.26 17.40 17.62 3.4M
2025-09-17 18.65 18.75 18.00 18.08 3.0M
2025-09-16 19.00 19.40 18.42 18.75 5.5M
2025-09-15 17.55 19.36 17.36 18.52 7.6M
2025-09-12 17.81 18.16 17.42 17.62 2.5M
2025-09-11 17.86 17.98 17.30 17.80 3.2M
2025-09-10 17.97 18.06 17.68 17.95 2.4M
2025-09-09 17.63 18.06 17.50 17.98 3.7M
2025-09-08 17.09 17.75 16.92 17.63 3.8M
2025-09-05 16.72 16.99 16.26 16.94 3.2M
2025-09-04 16.58 17.38 16.38 16.72 3.3M
2025-09-03 16.95 16.95 16.38 16.43 2.1M
2025-09-02 17.07 17.23 16.56 16.94 3.3M
2025-09-01 16.95 17.37 16.82 17.07 3.3M
2025-08-29 17.33 17.35 16.86 16.93 3.6M
2025-08-28 17.54 18.30 16.57 17.08 6.2M
2025-08-27 18.21 18.45 17.46 17.49 6.5M
2025-08-26 19.14 19.18 18.05 18.30 10.5M
2025-08-25 17.45 19.14 17.45 19.14 4.1M
2025-08-22 16.98 17.63 16.73 17.40 5.4M
2025-08-21 16.69 17.29 16.52 16.98 5.9M
2025-08-20 16.80 17.00 16.50 16.69 4.6M
2025-08-19 16.48 17.20 16.30 16.80 7.8M
2025-08-18 16.40 16.66 16.10 16.48 9.6M
2025-08-15 17.88 17.88 16.25 16.88 16.3M
2025-08-14 19.61 21.49 17.60 17.88 18.1M
2025-08-13 18.79 19.68 18.60 19.54 3.5M
2025-08-12 18.19 19.29 18.05 18.88 5.1M
2025-08-11 18.39 18.79 17.98 18.00 6.5M
2025-08-08 17.00 18.20 16.96 17.96 4.4M
2025-08-07 17.34 17.52 16.91 17.08 4.3M
2025-08-06 16.43 17.48 16.25 17.48 4.6M
2025-08-05 16.39 16.60 16.01 16.50 3.4M
2025-08-04 16.04 16.48 15.73 16.39 2.7M
2025-08-01 15.72 15.99 15.53 15.99 2.3M
2025-07-31 15.88 16.07 15.55 15.61 1.9M
2025-07-30 15.83 16.08 15.78 16.02 2.0M
2025-07-29 15.86 15.98 15.65 15.83 1.9M
2025-07-28 15.87 16.04 15.61 15.85 2.3M
2025-07-25 15.75 16.02 15.56 15.93 1.9M
2025-07-24 15.60 15.96 15.52 15.67 2.1M
2025-07-23 15.72 16.30 15.37 15.60 3.0M
2025-07-22 15.89 16.16 15.57 15.70 2.4M
2025-07-21 15.35 16.37 15.31 15.83 3.6M
2025-07-18 15.33 15.42 15.15 15.32 1.4M
2025-07-17 15.45 15.58 15.25 15.33 1.9M
2025-07-16 15.13 15.51 15.13 15.43 2.7M
2025-07-15 15.40 15.77 14.88 15.11 4.8M
2025-07-14 16.20 16.66 14.62 15.48 6.2M
2025-07-11 15.70 16.33 15.36 16.21 3.2M
2025-07-10 15.61 15.75 15.43 15.65 1.5M
2025-07-09 15.41 15.58 15.29 15.58 1.4M
2025-07-08 15.33 15.59 15.22 15.40 1.5M
2025-07-07 15.00 15.40 14.83 15.33 1.7M
2025-07-04 15.24 15.41 15.06 15.11 1.3M
2025-07-03 15.17 15.31 15.06 15.26 1.0M
2025-07-02 15.21 15.30 15.00 15.19 1.5M
2025-07-01 15.31 15.43 15.05 15.21 2.1M
2025-06-30 15.04 15.24 14.94 15.24 2.1M
2025-06-27 14.94 15.05 14.77 14.94 1.4M
2025-06-26 14.84 15.05 14.72 14.84 1.4M
2025-06-25 15.14 15.14 14.70 14.84 1.6M
2025-06-24 14.54 14.96 14.32 14.93 2.0M
2025-06-23 13.88 14.44 13.88 14.44 2.2M
2025-06-20 14.20 14.31 13.87 14.07 1.5M
2025-06-19 14.54 14.59 14.02 14.10 2.0M
2025-06-18 14.88 14.97 14.49 14.54 1.8M
2025-06-17 14.73 15.00 14.50 14.87 2.5M
2025-06-16 14.70 15.15 14.53 14.58 4.0M
2025-06-13 14.66 14.99 14.28 14.79 4.5M
2025-06-12 14.52 14.65 14.30 14.61 1.6M
2025-06-11 14.60 14.70 14.51 14.59 1.4M
2025-06-10 14.65 14.80 14.30 14.58 2.0M
2025-06-09 14.81 14.92 14.43 14.69 2.2M
2025-06-06 14.58 15.00 14.19 14.80 2.7M
2025-06-05 14.71 14.80 14.36 14.52 1.7M
2025-06-04 14.39 14.74 14.39 14.63 1.9M
2025-06-03 13.77 14.79 13.63 14.39 3.2M
2025-05-30 14.18 14.26 13.92 14.00 1.6M
2025-05-29 13.87 14.20 13.82 14.13 1.9M
2025-05-28 14.00 14.14 13.75 13.87 1.6M
2025-05-27 13.84 14.02 13.63 13.98 1.6M
2025-05-26 13.69 13.98 13.57 13.82 1.5M
2025-05-23 13.82 14.06 13.51 13.71 2.3M
2025-05-22 14.13 14.39 13.69 13.82 1.9M
2025-05-21 14.24 14.52 13.96 14.13 1.6M
2025-05-20 13.92 14.29 13.81 14.24 1.7M
2025-05-19 13.68 14.10 13.68 13.91 1.9M
2025-05-16 13.74 13.87 13.65 13.75 1.4M
2025-05-15 13.76 13.87 13.45 13.71 1.9M
2025-05-14 13.90 13.90 13.54 13.68 1.9M
2025-05-13 13.99 14.17 13.68 13.90 3.2M
2025-05-12 14.36 14.64 13.65 13.98 3.5M
2025-05-09 14.28 14.61 14.04 14.40 2.8M
2025-05-08 14.00 14.29 13.80 14.20 2.8M
2025-05-07 13.80 14.90 13.74 14.03 6.4M
2025-05-06 13.32 13.88 13.23 13.61 4.3M
2025-04-30 13.17 13.26 12.94 13.16 2.6M
2025-04-29 12.50 12.92 12.41 12.89 2.6M
2025-04-28 12.68 12.69 12.17 12.50 2.4M
2025-04-25 12.76 12.91 12.61 12.70 1.5M
2025-04-24 12.91 13.03 12.61 12.75 1.5M
2025-04-23 12.90 13.17 12.76 12.90 1.3M
2025-04-22 12.86 12.94 12.54 12.90 1.4M
2025-04-21 12.22 12.74 11.96 12.60 2.5M
2025-04-18 12.39 12.44 12.02 12.21 1.8M
2025-04-17 12.12 12.56 12.06 12.38 2.1M
2025-04-16 12.32 12.66 12.02 12.17 2.0M
2025-04-15 12.46 12.63 12.26 12.45 1.3M
2025-04-14 12.26 12.55 11.81 12.50 2.0M
2025-04-11 12.16 12.48 11.95 11.99 1.9M
2025-04-10 12.10 12.39 11.76 12.16 2.5M
2025-04-09 11.12 11.75 10.18 11.64 2.6M
2025-04-08 11.20 11.86 10.83 11.23 2.7M
2025-04-07 11.95 12.00 11.47 11.47 2.5M
2025-04-03 12.62 12.85 12.38 12.74 1.3M
2025-04-02 12.61 12.95 12.44 12.75 1.8M
2025-04-01 12.40 12.85 12.40 12.57 1.7M
2025-03-31 12.33 12.47 12.04 12.40 2.0M
2025-03-28 12.84 12.85 12.31 12.54 1.5M
2025-03-27 12.96 13.18 12.54 12.85 1.3M
2025-03-26 12.60 13.24 12.50 13.03 2.5M
2025-03-25 12.63 12.90 12.31 12.66 2.8M
2025-03-24 13.49 13.64 12.26 12.63 4.5M
2025-03-21 13.76 13.81 13.43 13.62 1.8M
2025-03-20 13.63 13.93 13.62 13.86 1.9M
2025-03-19 14.01 14.02 13.56 13.70 1.8M
2025-03-18 14.06 14.14 13.91 14.01 1.4M
2025-03-17 13.76 14.28 13.60 14.06 3.0M
2025-03-14 13.60 13.84 13.32 13.79 1.6M
2025-03-13 13.68 13.79 13.30 13.68 1.6M
2025-03-12 13.70 13.80 13.61 13.75 1.2M
2025-03-11 13.36 13.68 13.25 13.61 1.8M
2025-03-10 13.20 13.51 13.15 13.46 1.9M
2025-03-07 13.37 13.47 13.10 13.22 1.2M
2025-03-06 13.32 13.49 13.12 13.37 1.6M
2025-03-05 13.39 13.39 12.91 13.32 2.1M
2025-03-04 13.06 13.55 13.06 13.36 1.6M
2025-03-03 12.97 13.54 12.95 13.21 2.3M
2025-02-28 13.26 13.34 12.91 12.93 1.6M
2025-02-27 13.28 13.66 12.98 13.26 2.5M
2025-02-26 13.06 14.31 13.06 13.28 3.6M
2025-02-25 12.96 13.42 12.96 13.01 1.9M
2025-02-24 13.03 13.29 12.88 13.17 2.6M
2025-02-21 13.31 13.45 12.87 12.88 2.9M
2025-02-20 13.22 13.58 13.14 13.31 1.8M
2025-02-19 12.98 13.37 12.94 13.20 1.8M
2025-02-18 13.50 13.51 12.95 13.03 1.5M
2025-02-17 13.27 13.64 13.25 13.46 1.7M
2025-02-14 13.43 13.73 13.25 13.27 1.6M
2025-02-13 13.70 13.79 13.35 13.40 1.2M
2025-02-12 13.48 13.76 13.39 13.69 1.3M
2025-02-11 13.46 13.64 13.33 13.47 1.2M
2025-02-10 13.31 13.51 13.17 13.46 1.9M
2025-02-07 13.33 13.58 13.13 13.24 2.0M
2025-02-06 13.12 13.35 12.91 13.35 1.7M
2025-02-05 13.30 13.36 12.71 13.14 2.2M
2025-01-27 13.10 13.37 12.90 13.12 2.5M
2025-01-24 12.96 13.21 12.33 12.86 4.9M
2025-01-23 13.15 14.19 12.55 13.10 5.9M
2025-01-22 12.94 13.39 12.66 12.90 2.3M
2025-01-21 13.13 13.35 12.83 13.06 2.3M
2025-01-20 12.30 13.27 12.30 12.98 2.5M
2025-01-17 12.52 12.52 12.26 12.43 1.4M
2025-01-16 12.41 12.83 12.31 12.49 1.8M
2025-01-15 12.37 12.66 12.37 12.48 1.3M
2025-01-14 11.77 12.38 11.77 12.36 1.9M
2025-01-13 11.47 11.87 11.10 11.77 1.4M
2025-01-10 12.03 12.18 11.60 11.75 1.5M
2025-01-09 11.86 12.23 11.81 12.02 1.6M
2025-01-08 11.99 12.11 11.45 11.90 1.9M
2025-01-07 11.21 11.87 11.18 11.76 2.0M
2025-01-06 11.32 11.38 10.50 11.21 1.8M
2025-01-03 12.19 12.30 11.31 11.48 2.2M
2025-01-02 12.22 12.74 12.00 12.18 1.5M