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
2023-12-29 4.88 5.07 4.80 4.92 9.0M
2023-12-28 4.64 4.99 4.57 4.85 11.7M
2023-12-27 4.68 4.72 4.60 4.63 5.6M
2023-12-26 4.63 4.72 4.60 4.65 7.7M
2023-12-25 4.79 4.80 4.58 4.63 15.7M
2023-12-22 4.98 5.00 4.74 4.78 10.4M
2023-12-21 4.94 5.00 4.87 4.98 6.9M
2023-12-20 4.97 5.09 4.93 4.96 6.4M
2023-12-19 4.90 5.02 4.90 4.95 8.5M
2023-12-18 5.14 5.14 4.87 4.90 13.3M
2023-12-15 5.17 5.24 5.02 5.12 9.1M
2023-12-14 5.07 5.26 5.07 5.18 15.8M
2023-12-13 5.07 5.10 5.00 5.01 5.4M
2023-12-12 4.95 5.04 4.90 5.03 9.3M
2023-12-11 5.00 5.10 4.90 4.94 15.9M
2023-12-08 5.06 5.49 4.85 5.01 30.3M
2023-12-07 6.08 6.08 5.87 5.87 6.2M
2023-12-06 6.08 6.15 6.04 6.09 2.9M
2023-12-05 6.18 6.18 6.04 6.10 5.6M
2023-12-04 6.26 6.30 6.13 6.20 6.1M
2023-12-01 6.06 6.28 6.03 6.23 7.2M
2023-11-30 6.16 6.19 6.02 6.04 5.6M
2023-11-29 6.23 6.25 6.16 6.18 3.2M
2023-11-28 6.29 6.34 6.21 6.25 4.3M
2023-11-27 6.26 6.37 6.17 6.32 6.0M
2023-11-24 6.33 6.33 6.23 6.26 3.3M
2023-11-23 6.29 6.31 6.24 6.31 3.9M
2023-11-22 6.28 6.39 6.23 6.30 5.9M
2023-11-21 6.38 6.44 6.20 6.30 6.6M
2023-11-20 6.29 6.43 6.23 6.38 6.5M
2023-11-17 6.38 6.39 6.22 6.29 9.5M
2023-11-16 6.50 6.50 6.36 6.40 4.4M
2023-11-15 6.47 6.50 6.41 6.43 6.0M
2023-11-14 6.36 6.49 6.36 6.46 4.8M
2023-11-13 6.61 6.66 6.32 6.41 15.5M
2023-11-10 6.75 6.75 6.57 6.65 6.4M
2023-11-09 6.77 6.84 6.57 6.67 11.8M
2023-11-08 6.81 6.94 6.74 6.80 11.7M
2023-11-07 6.55 6.90 6.54 6.89 17.4M
2023-11-06 6.55 6.60 6.51 6.57 5.1M
2023-11-03 6.58 6.62 6.48 6.55 5.1M
2023-11-02 6.64 6.73 6.53 6.58 6.5M
2023-11-01 6.58 6.64 6.53 6.61 3.8M
2023-10-31 6.54 6.64 6.50 6.57 4.8M
2023-10-30 6.53 6.68 6.42 6.56 8.0M
2023-10-27 6.35 6.63 6.30 6.61 10.4M
2023-10-26 6.84 6.84 6.30 6.38 16.2M
2023-10-25 6.75 6.93 6.70 6.81 8.3M
2023-10-24 6.54 6.73 6.53 6.69 5.4M
2023-10-23 6.65 6.68 6.44 6.56 5.0M
2023-10-20 6.59 6.67 6.55 6.64 3.6M
2023-10-19 6.77 6.77 6.56 6.62 6.2M
2023-10-18 6.76 6.79 6.64 6.69 6.8M
2023-10-17 6.47 6.82 6.44 6.78 9.6M
2023-10-16 6.48 6.52 6.41 6.47 4.2M
2023-10-13 6.61 6.61 6.42 6.50 5.1M
2023-10-12 6.68 6.73 6.55 6.60 5.3M
2023-10-11 6.77 6.86 6.53 6.67 9.8M
2023-10-10 6.80 6.86 6.74 6.78 4.8M
2023-10-09 6.84 6.84 6.68 6.78 6.8M
2023-09-28 6.85 6.95 6.80 6.86 6.1M
2023-09-27 6.75 6.82 6.72 6.79 4.0M
2023-09-26 6.73 6.83 6.70 6.77 3.1M
2023-09-25 6.79 6.85 6.72 6.79 4.3M
2023-09-22 6.75 6.90 6.71 6.82 4.3M
2023-09-21 6.82 6.87 6.72 6.77 5.6M
2023-09-20 6.87 7.05 6.80 6.87 8.2M
2023-09-19 6.68 7.02 6.55 6.93 13.0M
2023-09-18 7.15 7.30 6.65 6.76 20.0M
2023-09-15 6.82 6.88 6.75 6.86 10.5M
2023-09-14 6.60 6.84 6.55 6.82 12.1M
2023-09-13 6.62 6.70 6.50 6.59 6.3M
2023-09-12 6.75 6.75 6.61 6.64 5.0M
2023-09-11 6.54 6.76 6.49 6.72 6.9M
2023-09-08 6.60 6.62 6.50 6.54 3.3M
2023-09-07 6.67 6.67 6.55 6.60 4.5M
2023-09-06 6.78 6.83 6.65 6.69 7.6M
2023-09-05 6.68 6.75 6.62 6.69 5.0M
2023-09-04 6.49 6.68 6.42 6.68 6.4M
2023-09-01 6.52 6.54 6.46 6.50 2.8M
2023-08-31 6.57 6.60 6.45 6.48 4.3M
2023-08-30 6.57 6.66 6.56 6.60 4.0M
2023-08-29 6.42 6.59 6.37 6.57 5.3M
2023-08-28 6.70 6.85 6.39 6.43 8.1M
2023-08-25 6.64 6.73 6.43 6.50 5.6M
2023-08-24 6.80 6.80 6.63 6.64 3.9M
2023-08-23 6.79 6.81 6.62 6.72 5.6M
2023-08-22 6.88 6.93 6.62 6.79 8.3M
2023-08-21 6.95 6.98 6.81 6.89 5.9M
2023-08-18 7.01 7.14 6.88 6.93 12.6M
2023-08-17 6.76 7.01 6.72 6.99 15.0M
2023-08-16 6.75 6.80 6.66 6.80 8.5M
2023-08-15 6.65 6.79 6.63 6.70 8.5M
2023-08-14 6.49 6.75 6.49 6.72 11.8M
2023-08-11 6.47 6.49 6.35 6.46 3.6M
2023-08-10 6.51 6.64 6.39 6.48 7.4M
2023-08-09 6.75 6.76 6.56 6.63 5.9M
2023-08-08 6.65 6.75 6.62 6.69 6.3M
2023-08-07 6.53 6.73 6.51 6.68 10.2M
2023-08-04 6.52 6.63 6.47 6.55 7.5M
2023-08-03 6.42 6.48 6.37 6.47 4.1M
2023-08-02 6.45 6.52 6.37 6.41 4.9M
2023-08-01 6.51 6.54 6.35 6.46 9.9M
2023-07-31 6.63 6.66 6.52 6.59 8.0M
2023-07-28 6.71 6.78 6.52 6.57 12.0M
2023-07-27 6.59 6.85 6.50 6.65 20.4M
2023-07-26 6.96 7.74 6.72 6.81 33.3M
2023-07-25 6.49 6.63 6.42 6.50 10.6M
2023-07-24 6.88 6.88 6.35 6.44 18.4M
2023-07-21 6.99 7.09 6.83 6.85 14.2M
2023-07-20 6.90 7.10 6.89 6.94 17.8M
2023-07-19 6.90 6.97 6.72 6.93 17.7M
2023-07-18 6.05 7.10 5.98 6.87 42.6M
2023-07-17 6.04 6.19 6.00 6.07 4.3M
2023-07-14 6.07 6.13 6.04 6.10 3.1M
2023-07-13 6.04 6.12 6.04 6.06 2.9M
2023-07-12 6.10 6.16 6.01 6.03 4.3M
2023-07-11 6.18 6.19 6.08 6.10 3.3M
2023-07-10 6.16 6.18 6.06 6.13 4.3M
2023-07-07 6.19 6.22 6.12 6.13 3.3M
2023-07-06 6.17 6.23 6.11 6.20 3.9M
2023-07-05 6.20 6.26 6.11 6.15 3.4M
2023-07-04 6.35 6.37 6.16 6.21 7.1M
2023-07-03 6.05 6.33 6.00 6.32 11.2M
2023-06-30 6.13 6.20 6.05 6.07 3.6M
2023-06-29 6.20 6.20 6.09 6.12 2.9M
2023-06-28 6.22 6.24 6.08 6.19 3.9M
2023-06-27 6.06 6.22 6.05 6.19 4.5M
2023-06-26 6.15 6.21 6.00 6.03 4.3M
2023-06-21 6.19 6.27 6.14 6.19 4.8M
2023-06-20 6.13 6.18 6.07 6.15 3.5M
2023-06-19 6.14 6.20 6.07 6.13 4.9M
2023-06-16 6.17 6.21 6.09 6.15 4.4M
2023-06-15 6.15 6.29 6.07 6.17 9.6M
2023-06-14 5.87 6.17 5.87 6.15 13.0M
2023-06-13 5.89 5.97 5.82 5.89 5.3M
2023-06-12 5.64 6.01 5.64 5.89 10.4M
2023-06-09 5.72 5.76 5.58 5.66 9.1M
2023-06-08 5.42 5.98 5.35 5.77 16.1M
2023-06-07 5.38 5.46 5.33 5.39 3.8M
2023-06-06 5.45 5.56 5.38 5.38 7.3M
2023-06-05 5.54 5.58 5.43 5.45 5.0M
2023-06-02 5.58 5.59 5.50 5.55 4.0M
2023-06-01 5.64 5.67 5.50 5.58 5.5M
2023-05-31 5.67 5.75 5.58 5.62 3.2M
2023-05-30 5.77 5.77 5.60 5.67 4.9M
2023-05-29 5.80 5.89 5.74 5.76 3.4M
2023-05-26 5.76 5.85 5.74 5.83 3.3M
2023-05-25 5.80 5.82 5.68 5.76 4.8M
2023-05-24 5.93 5.93 5.80 5.81 2.8M
2023-05-23 5.80 6.01 5.74 5.88 7.8M
2023-05-22 5.98 6.00 5.70 5.73 7.3M
2023-05-19 5.99 6.01 5.86 5.96 5.8M
2023-05-18 5.81 6.03 5.73 5.99 6.9M
2023-05-17 5.83 5.90 5.30 5.88 14.3M
2023-05-16 6.29 6.29 5.85 5.85 14.0M
2023-05-15 6.35 6.42 6.23 6.29 3.5M
2023-05-12 6.40 6.42 6.30 6.34 3.5M
2023-05-11 6.41 6.46 6.35 6.37 2.9M
2023-05-10 6.36 6.46 6.31 6.39 4.5M
2023-05-09 6.25 6.55 6.25 6.40 10.8M
2023-05-08 6.25 6.34 6.18 6.25 4.4M
2023-05-05 6.30 6.37 6.15 6.29 4.6M
2023-05-04 6.24 6.37 6.23 6.30 5.8M
2023-04-28 6.29 6.43 6.24 6.25 6.2M
2023-04-27 6.15 6.37 6.12 6.29 7.0M
2023-04-26 5.96 6.21 5.95 6.15 5.5M
2023-04-25 6.06 6.10 5.93 6.09 5.3M
2023-04-24 6.16 6.29 6.04 6.06 8.4M
2023-04-21 6.61 6.62 6.20 6.23 12.3M
2023-04-20 6.21 6.56 6.18 6.55 14.5M
2023-04-19 6.17 6.27 6.10 6.23 9.5M
2023-04-18 6.80 6.80 6.01 6.16 32.4M
2023-04-17 7.07 7.18 6.76 6.78 19.4M
2023-04-14 7.02 7.12 6.97 7.03 6.3M
2023-04-13 7.15 7.18 7.00 7.05 6.6M
2023-04-12 7.15 7.22 7.08 7.15 7.5M
2023-04-11 7.10 7.19 6.97 7.17 9.4M
2023-04-10 7.17 7.23 7.04 7.10 9.3M
2023-04-07 7.23 7.31 7.16 7.21 5.4M
2023-04-06 7.37 7.37 7.12 7.19 8.9M
2023-04-04 7.34 7.49 7.26 7.32 15.9M
2023-04-03 6.87 7.40 6.85 7.29 25.3M
2023-03-31 6.94 6.96 6.85 6.93 8.5M
2023-03-30 6.96 6.96 6.80 6.86 7.2M
2023-03-29 6.76 7.07 6.75 6.86 13.1M
2023-03-28 6.80 6.83 6.70 6.79 5.1M
2023-03-27 6.82 6.87 6.71 6.77 6.7M
2023-03-24 6.87 7.02 6.82 6.84 9.5M
2023-03-23 6.90 6.92 6.80 6.87 6.3M
2023-03-22 6.89 6.92 6.81 6.89 8.5M
2023-03-21 6.79 6.89 6.71 6.83 9.1M
2023-03-20 6.68 6.83 6.60 6.77 9.9M
2023-03-17 6.48 6.75 6.41 6.65 11.4M
2023-03-16 6.58 6.60 6.37 6.42 9.8M
2023-03-15 6.60 6.69 6.54 6.59 6.3M
2023-03-14 6.82 6.82 6.56 6.59 9.1M
2023-03-13 6.43 6.84 6.40 6.77 14.7M
2023-03-10 6.53 6.54 6.39 6.40 5.6M
2023-03-09 6.61 6.70 6.50 6.54 4.4M
2023-03-08 6.47 6.66 6.44 6.61 5.0M
2023-03-07 6.64 6.64 6.45 6.45 3.9M
2023-03-06 6.69 6.70 6.54 6.61 5.0M
2023-03-03 6.60 6.77 6.60 6.68 6.1M
2023-03-02 6.72 6.72 6.60 6.60 4.4M
2023-03-01 6.72 6.73 6.60 6.66 5.7M
2023-02-28 6.75 6.85 6.67 6.70 5.2M
2023-02-27 6.84 6.91 6.66 6.71 6.3M
2023-02-24 6.92 6.96 6.74 6.84 9.3M
2023-02-23 6.65 6.88 6.56 6.84 11.5M
2023-02-22 6.63 6.70 6.57 6.62 3.8M
2023-02-21 6.64 6.70 6.58 6.62 4.2M
2023-02-20 6.63 6.71 6.55 6.64 6.6M
2023-02-17 6.69 6.73 6.58 6.62 6.1M
2023-02-16 6.82 6.85 6.61 6.67 11.5M
2023-02-15 6.86 6.91 6.80 6.82 6.1M
2023-02-14 7.00 7.04 6.81 6.86 8.1M
2023-02-13 6.73 7.01 6.71 6.98 14.2M
2023-02-10 6.52 6.79 6.48 6.71 10.9M
2023-02-09 6.33 6.56 6.28 6.51 8.4M
2023-02-08 6.44 6.45 6.28 6.33 4.6M
2023-02-07 6.38 6.44 6.36 6.43 3.9M
2023-02-06 6.40 6.48 6.30 6.38 3.6M
2023-02-03 6.37 6.41 6.28 6.40 5.0M
2023-02-02 6.31 6.49 6.31 6.37 9.7M
2023-02-01 6.34 6.38 6.28 6.36 4.8M
2023-01-31 6.31 6.35 6.23 6.34 4.2M
2023-01-30 6.26 6.43 6.26 6.34 7.4M
2023-01-20 6.13 6.24 6.09 6.22 5.7M
2023-01-19 6.07 6.09 6.03 6.09 3.6M
2023-01-18 6.13 6.28 6.08 6.10 7.5M
2023-01-17 5.95 6.20 5.91 6.15 9.2M
2023-01-16 5.90 5.97 5.85 5.91 4.9M
2023-01-13 6.01 6.05 5.88 5.88 4.7M
2023-01-12 5.98 6.09 5.87 5.98 8.6M
2023-01-11 6.12 6.12 5.96 5.97 5.3M
2023-01-10 6.13 6.18 6.05 6.10 4.0M
2023-01-09 6.14 6.20 6.08 6.13 4.4M
2023-01-06 6.19 6.22 6.14 6.14 3.7M
2023-01-05 6.33 6.33 6.15 6.19 6.0M
2023-01-04 6.41 6.50 6.17 6.26 8.7M
2023-01-03 6.13 6.45 6.08 6.41 10.7M