Shenzhen Minkave Tech

300506
🏛️ china →
3.98
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
2021-12-31 7.50 8.00 7.49 7.76 25.0M
2021-12-30 7.65 7.73 7.50 7.51 10.8M
2021-12-29 7.41 7.65 7.35 7.64 10.6M
2021-12-28 7.46 7.71 7.43 7.48 11.2M
2021-12-27 7.78 7.83 7.48 7.49 13.8M
2021-12-24 7.73 7.93 7.55 7.87 22.2M
2021-12-23 7.81 7.94 7.74 7.74 12.8M
2021-12-22 8.10 8.13 7.48 7.97 28.8M
2021-12-21 7.97 7.97 7.69 7.73 14.6M
2021-12-20 8.15 8.15 7.85 7.96 15.6M
2021-12-17 8.06 8.12 7.96 8.06 12.1M
2021-12-16 8.02 8.26 8.02 8.08 17.2M
2021-12-15 8.14 8.27 7.98 8.06 12.6M
2021-12-14 8.13 8.22 7.90 8.10 20.8M
2021-12-13 8.30 8.62 7.86 8.06 34.7M
2021-12-10 7.42 8.28 7.35 8.22 54.7M
2021-12-09 7.23 7.54 7.21 7.42 16.7M
2021-12-08 7.14 7.31 7.10 7.18 10.2M
2021-12-07 7.19 7.33 7.03 7.09 10.7M
2021-12-06 7.37 7.45 7.15 7.19 12.4M
2021-12-03 7.38 7.52 7.22 7.40 15.0M
2021-12-02 7.85 7.90 7.36 7.38 23.3M
2021-12-01 7.85 7.96 7.78 7.81 13.7M
2021-11-30 7.86 8.08 7.79 7.91 15.1M
2021-11-29 7.80 7.94 7.67 7.82 13.8M
2021-11-26 8.05 8.13 7.84 7.89 20.1M
2021-11-25 8.33 8.49 8.04 8.07 32.2M
2021-11-24 8.60 8.83 8.37 8.43 32.5M
2021-11-23 8.48 8.75 8.38 8.56 30.4M
2021-11-22 8.02 8.72 7.95 8.56 49.9M
2021-11-19 8.03 8.16 7.90 7.99 22.8M
2021-11-18 8.12 8.30 7.98 8.08 31.1M
2021-11-17 7.79 8.13 7.74 8.07 31.2M
2021-11-16 8.03 8.29 7.78 7.82 47.2M
2021-11-15 8.75 8.98 7.98 8.02 89.2M
2021-11-12 9.58 10.85 8.93 9.00 104.6M
2021-11-11 8.43 9.87 8.34 9.12 75.6M
2021-11-10 8.26 8.75 8.14 8.56 33.9M
2021-11-09 8.40 8.70 8.17 8.34 33.7M
2021-11-08 8.62 8.79 8.28 8.50 41.3M
2021-11-05 8.41 9.05 8.15 8.77 58.2M
2021-11-04 7.77 8.47 7.40 8.30 52.3M
2021-11-03 8.14 8.38 7.67 7.78 38.0M
2021-11-02 7.81 8.90 7.24 8.16 73.0M
2021-11-01 7.80 7.93 7.00 7.45 46.5M
2021-10-29 7.40 7.97 7.23 7.91 46.9M
2021-10-28 9.01 9.10 7.38 7.41 66.1M
2021-10-27 8.69 9.28 8.45 9.22 45.1M
2021-10-26 8.43 9.09 8.39 8.47 23.8M
2021-10-25 8.21 8.85 8.12 8.71 30.9M
2021-10-22 7.93 8.72 7.82 8.38 39.4M
2021-10-21 7.51 8.09 7.40 8.01 31.1M
2021-10-20 7.85 7.97 7.53 7.58 18.0M
2021-10-19 7.85 7.90 7.65 7.85 11.6M
2021-10-18 7.82 7.98 7.60 7.82 17.6M
2021-10-15 7.55 8.03 7.55 7.88 32.4M
2021-10-14 7.28 7.74 7.11 7.54 23.6M
2021-10-13 7.41 7.55 7.16 7.29 16.2M
2021-10-12 7.50 7.72 7.32 7.41 22.1M
2021-10-11 7.17 7.83 7.01 7.59 33.5M
2021-10-08 7.07 7.28 6.89 7.17 18.2M
2021-09-30 6.50 7.30 6.50 7.09 22.6M
2021-09-29 6.70 6.93 6.44 6.44 13.4M
2021-09-28 7.10 7.14 6.81 6.86 13.6M
2021-09-27 7.35 7.39 6.93 7.07 17.7M
2021-09-24 7.26 7.51 7.00 7.34 25.7M
2021-09-23 7.01 7.50 6.90 7.29 23.9M
2021-09-22 6.80 7.10 6.70 7.02 21.6M
2021-09-17 7.22 7.54 6.88 6.98 29.5M
2021-09-16 6.91 7.63 6.89 7.22 43.5M
2021-09-15 6.60 7.11 6.60 6.93 32.7M
2021-09-14 6.81 6.97 6.60 6.72 34.8M
2021-09-13 6.05 6.92 5.91 6.71 46.8M
2021-09-10 6.09 6.24 6.03 6.04 12.2M
2021-09-09 6.20 6.24 6.03 6.10 16.6M
2021-09-08 6.25 6.37 6.21 6.23 20.1M
2021-09-07 6.15 6.54 6.11 6.31 35.8M
2021-09-06 6.07 6.21 5.81 6.17 21.3M
2021-09-03 6.12 6.38 6.02 6.04 18.3M
2021-09-02 5.90 6.28 5.90 6.15 19.1M
2021-09-01 6.04 6.15 5.77 5.91 18.3M
2021-08-31 6.22 6.22 5.88 6.06 21.0M
2021-08-30 6.20 6.43 6.01 6.20 17.4M
2021-08-27 6.44 6.49 6.30 6.31 14.1M
2021-08-26 6.61 6.71 6.37 6.43 17.9M
2021-08-25 6.66 6.78 6.53 6.66 15.3M
2021-08-24 6.82 6.92 6.62 6.68 18.1M
2021-08-23 6.72 7.12 6.71 6.83 22.0M
2021-08-20 6.72 6.85 6.52 6.73 10.4M
2021-08-19 6.67 6.91 6.61 6.72 11.5M
2021-08-18 6.79 7.10 6.62 6.78 20.7M
2021-08-17 7.23 7.27 6.76 6.76 23.2M
2021-08-16 7.05 7.33 7.04 7.33 14.7M
2021-08-13 7.46 7.47 7.12 7.25 22.2M
2021-08-12 7.50 7.80 7.33 7.54 19.9M
2021-08-11 7.39 7.62 7.21 7.49 18.7M
2021-08-10 7.29 7.71 7.25 7.32 24.6M
2021-08-09 7.69 7.69 7.18 7.23 24.4M
2021-08-06 7.39 7.89 7.19 7.58 37.8M
2021-08-05 7.67 7.67 7.09 7.40 35.1M
2021-08-04 7.78 8.18 7.68 7.78 32.4M
2021-08-03 7.98 8.53 7.78 7.88 48.1M
2021-08-02 8.02 8.13 7.75 7.90 45.5M
2021-07-30 7.36 8.29 7.25 7.98 78.3M
2021-07-29 6.23 7.36 6.23 7.36 68.9M
2021-07-28 6.32 6.41 6.01 6.13 22.5M
2021-07-27 6.88 7.00 6.45 6.45 26.6M
2021-07-26 6.85 6.98 6.56 6.91 27.0M
2021-07-23 6.60 6.90 6.52 6.78 22.3M
2021-07-22 6.66 6.75 6.45 6.59 21.5M
2021-07-21 6.70 7.03 6.59 6.67 24.3M
2021-07-20 6.72 6.79 6.51 6.64 15.8M
2021-07-19 7.09 7.16 6.79 6.80 19.2M
2021-07-16 6.68 7.18 6.68 6.98 37.6M
2021-07-15 6.52 7.09 5.96 6.85 48.7M
2021-07-14 6.65 6.72 6.51 6.53 20.4M
2021-07-13 6.88 7.22 6.55 6.70 35.7M
2021-07-12 6.75 6.95 6.66 6.86 25.6M
2021-07-09 6.82 7.03 6.72 6.85 34.7M
2021-07-08 6.10 7.18 5.97 6.98 60.2M
2021-07-07 5.95 6.21 5.88 6.13 25.1M
2021-07-06 6.13 6.20 5.96 6.08 24.4M
2021-07-05 6.25 6.35 6.03 6.18 37.5M
2021-07-02 5.86 6.46 5.86 6.31 51.5M
2021-07-01 5.82 6.13 5.64 5.89 46.4M
2021-06-30 5.60 6.19 5.42 5.81 44.9M
2021-06-29 5.50 5.52 5.29 5.36 15.1M
2021-06-28 5.65 5.65 5.42 5.44 23.7M
2021-06-25 5.29 5.71 5.29 5.62 36.9M
2021-06-24 5.70 5.77 5.27 5.29 26.1M
2021-06-23 5.23 5.53 5.22 5.45 26.2M
2021-06-22 5.17 5.39 5.14 5.27 22.4M
2021-06-21 5.08 5.23 5.05 5.19 17.8M
2021-06-18 5.06 5.12 5.02 5.11 13.6M
2021-06-17 5.07 5.15 5.01 5.07 14.0M
2021-06-16 4.96 5.10 4.95 5.08 15.3M
2021-06-15 4.85 5.11 4.81 5.00 16.8M
2021-06-11 4.84 4.93 4.83 4.89 7.9M
2021-06-10 4.89 4.92 4.82 4.85 9.6M
2021-06-09 4.92 5.04 4.85 4.91 12.4M
2021-06-08 5.10 5.10 4.86 4.93 18.1M
2021-06-07 4.88 5.11 4.84 5.10 14.3M
2021-06-04 4.89 4.94 4.84 4.85 7.9M
2021-06-03 4.95 5.01 4.87 4.88 8.6M
2021-06-02 5.01 5.06 4.90 4.90 9.5M
2021-06-01 5.00 5.10 4.94 5.01 11.5M
2021-05-31 5.01 5.05 4.92 5.05 11.4M
2021-05-28 5.20 5.21 4.97 5.01 16.0M
2021-05-27 5.08 5.35 4.98 5.22 23.5M
2021-05-26 5.05 5.11 5.00 5.09 12.9M
2021-05-25 5.19 5.20 5.02 5.06 19.6M
2021-05-24 5.21 5.42 5.16 5.17 25.4M
2021-05-21 5.30 5.58 5.14 5.16 35.0M
2021-05-20 4.95 5.93 4.95 5.39 49.2M
2021-05-19 4.69 5.07 4.62 4.94 27.4M
2021-05-18 4.55 4.71 4.54 4.64 10.0M
2021-05-17 4.87 4.89 4.56 4.60 17.6M
2021-05-14 4.40 4.92 4.37 4.71 25.1M
2021-05-13 4.43 4.50 4.36 4.37 6.6M
2021-05-12 4.38 4.47 4.36 4.46 6.3M
2021-05-11 4.32 4.40 4.31 4.40 5.9M
2021-05-10 4.30 4.39 4.26 4.36 5.8M
2021-05-07 4.38 4.40 4.23 4.29 7.0M
2021-05-06 4.38 4.43 4.31 4.35 6.5M
2021-04-30 4.45 4.52 4.28 4.32 9.6M
2021-04-29 4.52 4.59 4.43 4.45 14.1M
2021-04-28 4.50 4.75 4.37 4.60 24.1M
2021-04-27 4.35 4.44 4.24 4.40 8.6M
2021-04-26 4.31 4.41 4.28 4.30 4.8M
2021-04-23 4.34 4.34 4.25 4.28 4.7M
2021-04-22 4.35 4.41 4.31 4.36 4.4M
2021-04-21 4.42 4.42 4.32 4.34 5.9M
2021-04-20 4.46 4.53 4.41 4.44 6.2M
2021-04-19 4.42 4.52 4.40 4.45 7.0M
2021-04-16 4.38 4.48 4.33 4.46 7.4M
2021-04-15 4.35 4.44 4.32 4.36 4.2M
2021-04-14 4.25 4.44 4.20 4.39 8.1M
2021-04-13 4.25 4.30 4.19 4.28 5.0M
2021-04-12 4.31 4.34 4.22 4.24 5.5M
2021-04-09 4.32 4.35 4.25 4.32 4.4M
2021-04-08 4.41 4.44 4.32 4.32 6.8M
2021-04-07 4.41 4.47 4.37 4.44 5.2M
2021-04-06 4.39 4.47 4.34 4.43 6.8M
2021-04-02 4.25 4.50 4.23 4.39 11.1M
2021-04-01 4.29 4.30 4.22 4.23 5.4M
2021-03-31 4.33 4.35 4.24 4.28 6.6M
2021-03-30 4.51 4.58 4.37 4.39 11.3M
2021-03-29 4.45 4.48 4.37 4.43 5.6M
2021-03-26 4.44 4.47 4.39 4.44 4.8M
2021-03-25 4.45 4.49 4.37 4.43 6.7M
2021-03-24 4.48 4.56 4.39 4.48 7.6M
2021-03-23 4.53 4.59 4.43 4.49 7.2M
2021-03-22 4.49 4.56 4.46 4.53 7.0M
2021-03-19 4.52 4.66 4.47 4.53 9.4M
2021-03-18 4.60 4.64 4.50 4.53 8.9M
2021-03-17 4.73 4.80 4.59 4.66 10.8M
2021-03-16 4.46 4.63 4.43 4.61 9.5M
2021-03-15 4.56 4.59 4.43 4.45 7.3M
2021-03-12 4.52 4.72 4.50 4.55 9.6M
2021-03-11 4.33 4.60 4.32 4.56 10.9M
2021-03-10 4.66 4.66 4.33 4.37 12.0M
2021-03-09 4.72 4.76 4.47 4.62 11.0M
2021-03-08 4.77 4.85 4.60 4.68 10.8M
2021-03-05 4.50 4.91 4.50 4.78 16.4M
2021-03-04 4.56 4.62 4.52 4.53 7.3M
2021-03-03 4.57 4.63 4.51 4.57 6.3M
2021-03-02 4.68 4.73 4.55 4.60 7.2M
2021-03-01 4.49 4.74 4.48 4.66 10.8M
2021-02-26 4.42 4.60 4.41 4.48 8.3M
2021-02-25 4.61 4.69 4.45 4.47 7.6M
2021-02-24 4.48 4.61 4.48 4.54 8.5M
2021-02-23 4.52 4.65 4.45 4.48 8.2M
2021-02-22 4.50 4.72 4.45 4.55 13.2M
2021-02-19 4.30 4.53 4.29 4.50 10.4M
2021-02-18 4.19 4.38 4.17 4.30 9.9M
2021-02-10 4.07 4.16 4.05 4.10 5.8M
2021-02-09 4.02 4.10 4.00 4.07 6.6M
2021-02-08 4.05 4.18 4.00 4.02 7.6M
2021-02-05 4.14 4.35 4.10 4.11 11.5M
2021-02-04 4.23 4.25 4.00 4.09 13.2M
2021-02-03 4.46 4.51 4.20 4.20 16.3M
2021-02-02 4.54 4.61 4.44 4.48 9.2M
2021-02-01 4.50 4.72 4.47 4.50 12.0M
2021-01-29 4.88 4.96 4.56 4.63 15.1M
2021-01-28 4.78 5.11 4.76 4.83 18.7M
2021-01-27 5.03 5.08 4.74 4.82 18.2M
2021-01-26 5.01 5.27 4.92 5.04 18.1M
2021-01-25 5.15 5.36 5.00 5.01 25.8M
2021-01-22 5.50 5.84 5.10 5.21 43.2M
2021-01-21 4.67 5.63 4.59 5.63 50.4M
2021-01-20 4.74 4.80 4.66 4.69 8.8M
2021-01-19 4.76 4.85 4.63 4.74 12.4M
2021-01-18 4.58 4.88 4.55 4.77 14.1M
2021-01-15 4.54 4.66 4.50 4.63 10.0M
2021-01-14 4.43 4.68 4.43 4.54 14.4M
2021-01-13 4.70 4.76 4.48 4.50 18.0M
2021-01-12 4.98 5.06 4.73 4.74 19.1M
2021-01-11 5.26 5.29 4.95 4.98 17.8M
2021-01-08 5.18 5.35 5.05 5.30 14.1M
2021-01-07 5.41 5.61 5.13 5.25 21.7M
2021-01-06 5.72 5.79 5.42 5.47 29.3M
2021-01-05 5.65 6.05 5.61 5.85 31.3M
2021-01-04 6.00 6.05 5.76 5.76 37.4M