Xiamen Meiya Pico Information

300188
🏛️ china →
15.28
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 17.30 17.32 17.08 17.19 7.0M
2021-12-30 17.14 17.37 17.08 17.21 8.5M
2021-12-29 17.06 17.26 16.87 17.00 5.8M
2021-12-28 17.05 17.33 16.94 17.19 8.4M
2021-12-27 16.97 17.15 16.70 17.01 6.5M
2021-12-24 16.94 17.06 16.66 16.92 8.9M
2021-12-23 17.36 17.48 16.90 16.90 14.9M
2021-12-22 17.24 17.86 17.11 17.44 17.2M
2021-12-21 17.48 17.78 17.13 17.21 16.5M
2021-12-20 17.54 17.65 16.82 16.92 15.8M
2021-12-17 17.85 17.95 17.52 17.54 17.0M
2021-12-16 17.20 18.22 17.20 18.07 29.4M
2021-12-15 17.31 17.54 17.13 17.20 11.6M
2021-12-14 17.23 17.49 17.20 17.40 11.6M
2021-12-13 17.64 17.79 17.22 17.25 22.6M
2021-12-10 17.73 18.36 17.63 17.70 25.2M
2021-12-09 17.75 18.28 17.60 17.88 24.2M
2021-12-08 17.56 18.20 17.25 17.89 26.9M
2021-12-07 17.45 18.38 17.16 18.05 33.3M
2021-12-06 18.40 18.73 17.76 17.82 45.7M
2021-12-03 17.01 18.24 17.01 17.75 34.1M
2021-12-02 17.58 17.94 17.00 17.01 19.3M
2021-12-01 17.00 17.45 16.80 17.29 14.7M
2021-11-30 16.70 17.20 16.63 16.97 14.0M
2021-11-29 16.37 16.74 16.32 16.68 7.7M
2021-11-26 16.32 16.65 16.14 16.63 9.9M
2021-11-25 16.27 16.55 16.19 16.39 7.2M
2021-11-24 16.19 16.34 16.11 16.27 5.4M
2021-11-23 16.30 16.32 16.13 16.19 5.6M
2021-11-22 16.16 16.35 16.07 16.32 5.4M
2021-11-19 16.32 16.38 16.13 16.15 5.9M
2021-11-18 16.59 16.77 16.15 16.15 6.6M
2021-11-17 16.11 16.56 16.00 16.46 5.5M
2021-11-16 16.50 16.60 16.12 16.19 9.3M
2021-11-15 16.67 17.01 16.62 16.65 8.1M
2021-11-12 16.48 16.64 16.38 16.60 6.0M
2021-11-11 16.45 16.68 16.38 16.46 5.0M
2021-11-10 16.50 16.70 16.31 16.51 5.5M
2021-11-09 16.00 16.63 15.99 16.61 11.3M
2021-11-08 16.19 16.19 15.94 16.01 3.9M
2021-11-05 15.99 16.23 15.93 16.07 4.3M
2021-11-04 15.93 16.10 15.81 15.94 4.1M
2021-11-03 15.76 16.08 15.75 15.94 3.9M
2021-11-02 15.70 16.11 15.54 15.80 7.3M
2021-11-01 15.60 15.85 15.52 15.62 5.4M
2021-10-29 15.37 15.55 15.32 15.40 4.5M
2021-10-28 15.55 15.63 15.34 15.36 3.8M
2021-10-27 16.14 16.18 15.29 15.57 9.8M
2021-10-26 16.22 16.29 16.07 16.13 3.5M
2021-10-25 16.06 16.34 16.00 16.20 4.2M
2021-10-22 16.11 16.26 16.05 16.07 4.4M
2021-10-21 16.10 16.30 16.05 16.13 3.6M
2021-10-20 16.28 16.43 16.11 16.16 4.3M
2021-10-19 16.17 16.34 16.06 16.20 5.6M
2021-10-18 16.51 16.52 15.98 16.19 11.4M
2021-10-15 17.00 17.46 16.86 17.09 5.6M
2021-10-14 16.78 17.07 16.69 17.00 4.0M
2021-10-13 16.70 16.85 16.66 16.77 3.0M
2021-10-12 16.90 16.95 16.58 16.70 4.0M
2021-10-11 16.79 16.98 16.77 16.92 3.0M
2021-10-08 16.63 16.88 16.63 16.77 3.3M
2021-09-30 16.42 16.56 16.38 16.49 3.5M
2021-09-29 16.68 16.68 16.30 16.30 5.9M
2021-09-28 16.73 16.88 16.56 16.71 4.1M
2021-09-27 17.14 17.32 16.67 16.73 7.0M
2021-09-24 17.14 17.35 17.10 17.10 5.7M
2021-09-23 17.35 17.38 17.03 17.14 8.4M
2021-09-22 16.96 17.23 16.93 17.15 7.2M
2021-09-17 16.87 17.12 16.60 16.93 8.7M
2021-09-16 17.25 17.43 16.80 16.80 9.7M
2021-09-15 17.50 17.56 17.20 17.23 10.0M
2021-09-14 17.58 18.04 17.46 17.60 10.2M
2021-09-13 17.85 17.90 17.46 17.54 11.7M
2021-09-10 17.95 18.06 17.80 17.90 9.3M
2021-09-09 18.13 18.33 17.66 18.06 15.2M
2021-09-08 18.01 18.14 17.88 18.13 9.8M
2021-09-07 17.97 18.20 17.83 18.00 11.3M
2021-09-06 17.76 17.98 17.63 17.97 10.4M
2021-09-03 18.00 18.29 17.51 17.60 22.6M
2021-09-02 18.10 18.28 17.80 18.02 19.2M
2021-09-01 18.62 18.68 18.05 18.07 29.8M
2021-08-31 19.52 20.35 18.75 18.92 35.7M
2021-08-30 21.30 21.77 19.82 19.82 46.6M
2021-08-27 18.48 19.99 18.39 19.92 27.5M
2021-08-26 19.19 19.40 18.50 18.50 12.3M
2021-08-25 19.48 19.55 19.02 19.20 9.1M
2021-08-24 19.28 19.76 19.16 19.34 12.4M
2021-08-23 18.99 19.50 18.81 19.39 11.4M
2021-08-20 18.71 18.97 18.30 18.85 8.8M
2021-08-19 18.69 18.85 18.56 18.70 8.2M
2021-08-18 19.20 19.23 18.60 18.83 15.2M
2021-08-17 19.90 20.30 19.32 19.40 19.0M
2021-08-16 19.75 20.20 19.50 20.00 20.6M
2021-08-13 19.68 19.83 19.46 19.57 14.0M
2021-08-12 19.19 20.15 19.19 19.85 25.1M
2021-08-11 19.40 19.48 18.87 19.03 10.6M
2021-08-10 19.38 19.67 19.20 19.40 12.1M
2021-08-09 18.75 19.48 18.68 19.28 12.5M
2021-08-06 18.93 19.16 18.63 19.15 9.8M
2021-08-05 19.56 19.68 18.75 18.81 15.7M
2021-08-04 19.55 19.98 19.47 19.66 12.5M
2021-08-03 19.42 20.43 19.35 19.75 21.1M
2021-08-02 18.60 19.67 18.30 19.67 15.8M
2021-07-30 18.33 19.12 18.10 18.79 12.8M
2021-07-29 18.39 18.60 18.35 18.41 11.0M
2021-07-28 19.01 19.21 17.88 18.14 15.1M
2021-07-27 19.40 19.85 19.24 19.28 14.8M
2021-07-26 19.05 19.64 18.81 19.56 17.4M
2021-07-23 20.01 20.08 19.04 19.20 20.3M
2021-07-22 20.30 20.36 19.62 20.00 22.2M
2021-07-21 20.34 20.63 20.05 20.31 22.1M
2021-07-20 20.38 20.68 20.01 20.25 25.2M
2021-07-19 19.85 21.58 19.58 21.02 37.2M
2021-07-16 20.00 20.27 19.55 19.79 24.6M
2021-07-15 19.78 20.66 19.42 20.18 34.7M
2021-07-14 20.60 21.08 19.88 19.91 40.1M
2021-07-13 21.50 22.88 20.70 20.87 69.9M
2021-07-12 18.04 21.29 18.04 21.29 66.9M
2021-07-09 17.88 18.20 17.66 17.74 9.3M
2021-07-08 17.52 18.09 17.52 18.01 13.8M
2021-07-07 17.66 17.68 17.26 17.53 6.7M
2021-07-06 17.67 17.86 17.41 17.63 10.0M
2021-07-05 17.31 17.93 17.19 17.89 17.6M
2021-07-02 16.85 17.04 16.62 16.81 5.5M
2021-07-01 17.40 17.40 16.86 16.86 7.5M
2021-06-30 17.31 17.48 17.16 17.40 6.8M
2021-06-29 17.32 17.44 17.05 17.16 5.9M
2021-06-28 17.14 17.35 17.05 17.16 5.1M
2021-06-25 16.98 17.13 16.85 17.08 5.7M
2021-06-24 17.54 17.54 16.94 16.99 10.1M
2021-06-23 17.55 17.67 17.33 17.46 9.1M
2021-06-22 17.92 18.10 17.54 17.61 10.4M
2021-06-21 17.80 18.30 17.70 18.00 9.6M
2021-06-18 18.01 18.18 17.73 17.93 11.1M
2021-06-17 17.91 18.67 17.88 18.26 17.0M
2021-06-16 17.62 17.87 17.45 17.64 7.9M
2021-06-15 17.93 18.02 17.52 17.54 10.6M
2021-06-11 18.50 18.93 18.01 18.12 17.7M
2021-06-10 17.86 18.63 17.76 18.50 19.6M
2021-06-09 17.80 17.98 17.60 17.76 6.7M
2021-06-08 17.78 18.15 17.68 17.90 10.8M
2021-06-07 16.96 17.86 16.80 17.77 13.9M
2021-06-04 16.98 17.12 16.94 16.98 4.2M
2021-06-03 17.10 17.44 17.01 17.05 6.0M
2021-06-02 17.70 17.70 17.07 17.10 7.5M
2021-06-01 17.30 17.58 17.15 17.58 7.4M
2021-05-31 17.48 17.56 17.27 17.38 5.9M
2021-05-28 17.22 17.40 17.16 17.35 5.4M
2021-05-27 17.28 17.38 17.10 17.30 6.6M
2021-05-26 17.24 17.40 17.06 17.14 7.4M
2021-05-25 16.97 17.20 16.86 17.14 8.0M
2021-05-24 16.50 16.99 16.47 16.89 4.7M
2021-05-21 16.70 16.84 16.55 16.59 2.8M
2021-05-20 16.75 16.82 16.59 16.70 2.6M
2021-05-19 16.92 16.96 16.66 16.70 4.6M
2021-05-18 16.82 17.15 16.75 16.98 4.4M
2021-05-17 16.91 17.25 16.85 16.99 7.3M
2021-05-14 16.68 16.80 16.55 16.74 4.1M
2021-05-13 16.65 16.83 16.52 16.63 4.0M
2021-05-12 16.36 16.74 16.23 16.74 5.0M
2021-05-11 16.19 16.79 16.18 16.43 5.9M
2021-05-10 16.46 16.50 16.06 16.08 5.4M
2021-05-07 16.72 16.87 16.36 16.40 5.4M
2021-05-06 16.72 16.92 16.61 16.80 3.8M
2021-04-30 16.90 16.90 16.70 16.71 3.7M
2021-04-29 16.80 16.99 16.36 16.94 11.1M
2021-04-28 16.95 17.07 16.84 16.85 5.2M
2021-04-27 17.31 17.37 16.94 17.01 6.4M
2021-04-26 17.01 17.47 17.01 17.29 8.5M
2021-04-23 17.22 17.23 16.95 17.00 6.1M
2021-04-22 17.20 17.28 17.12 17.22 4.5M
2021-04-21 17.31 17.36 17.10 17.14 8.7M
2021-04-20 17.55 17.88 17.42 17.42 9.6M
2021-04-19 17.40 17.65 17.34 17.65 10.8M
2021-04-16 17.20 17.44 17.20 17.37 6.0M
2021-04-15 17.43 17.43 17.13 17.22 4.5M
2021-04-14 17.24 17.47 17.13 17.43 7.9M
2021-04-13 16.88 17.20 16.85 17.03 4.4M
2021-04-12 17.34 17.34 16.87 16.90 6.8M
2021-04-09 17.15 17.34 17.08 17.33 4.7M
2021-04-08 17.33 17.37 17.16 17.17 6.0M
2021-04-07 17.80 17.80 17.34 17.43 8.0M
2021-04-06 17.43 17.87 17.40 17.71 10.5M
2021-04-02 17.16 17.54 17.00 17.27 12.2M
2021-04-01 17.20 17.20 16.78 17.05 12.1M
2021-03-31 17.53 17.68 17.06 17.21 10.2M
2021-03-30 17.78 17.80 17.34 17.47 7.4M
2021-03-29 18.10 18.17 17.66 17.73 8.9M
2021-03-26 17.91 18.20 17.80 18.07 5.2M
2021-03-25 17.41 18.25 17.40 17.87 7.4M
2021-03-24 17.80 17.92 17.43 17.49 6.2M
2021-03-23 18.05 18.23 17.83 17.87 5.1M
2021-03-22 17.78 18.15 17.58 18.05 7.4M
2021-03-19 17.95 18.54 17.71 17.77 9.4M
2021-03-18 17.95 18.13 17.66 18.03 6.6M
2021-03-17 18.00 18.13 17.72 17.89 6.1M
2021-03-16 17.55 18.15 17.45 18.00 10.2M
2021-03-15 17.65 17.65 17.14 17.40 8.8M
2021-03-12 17.99 17.99 17.40 17.59 11.1M
2021-03-11 18.10 18.28 17.79 17.99 9.0M
2021-03-10 18.60 18.79 18.06 18.16 6.9M
2021-03-09 19.07 19.07 18.20 18.43 10.6M
2021-03-08 19.01 19.52 19.00 19.15 14.9M
2021-03-05 18.90 19.24 18.77 19.05 9.9M
2021-03-04 19.00 19.49 18.73 19.09 18.7M
2021-03-03 18.57 18.86 18.42 18.84 9.0M
2021-03-02 18.68 18.85 18.33 18.48 7.9M
2021-03-01 18.87 19.18 18.60 18.75 10.6M
2021-02-26 18.39 18.92 18.11 18.73 10.7M
2021-02-25 19.05 19.10 18.48 18.63 6.5M
2021-02-24 19.00 19.34 18.70 18.90 9.4M
2021-02-23 18.90 19.20 18.40 19.00 10.2M
2021-02-22 18.90 19.50 18.76 18.95 13.0M
2021-02-19 18.36 19.00 18.08 18.97 10.2M
2021-02-18 18.24 18.64 18.20 18.33 8.3M
2021-02-10 17.69 17.95 17.64 17.78 7.1M
2021-02-09 17.30 17.79 17.10 17.70 9.5M
2021-02-08 17.37 17.58 17.15 17.18 9.1M
2021-02-05 17.98 18.19 17.31 17.35 11.6M
2021-02-04 18.54 18.60 17.40 17.88 12.8M
2021-02-03 19.20 19.20 18.50 18.57 10.0M
2021-02-02 18.88 19.35 18.76 19.03 9.7M
2021-02-01 18.83 19.20 18.65 18.85 11.5M
2021-01-29 19.17 19.40 18.65 18.82 9.3M
2021-01-28 19.23 19.89 19.07 19.10 9.3M
2021-01-27 19.89 19.93 19.10 19.33 13.7M
2021-01-26 19.68 19.99 19.24 19.58 15.1M
2021-01-25 20.70 20.92 19.19 19.53 24.0M
2021-01-22 21.00 21.42 20.70 20.92 9.5M
2021-01-21 20.58 21.32 20.45 21.23 11.0M
2021-01-20 20.77 20.80 20.20 20.63 7.1M
2021-01-19 20.97 21.35 20.60 20.67 9.0M
2021-01-18 20.30 21.09 19.91 20.91 17.8M
2021-01-15 21.96 22.10 20.50 20.56 26.8M
2021-01-14 22.18 22.51 21.63 22.17 15.7M
2021-01-13 21.72 22.43 21.60 22.41 14.9M
2021-01-12 22.10 22.20 21.54 21.90 9.9M
2021-01-11 21.55 22.12 21.33 22.01 13.7M
2021-01-08 20.80 22.14 20.76 21.73 13.3M
2021-01-07 21.63 21.76 20.55 20.80 11.6M
2021-01-06 22.10 22.20 21.41 21.63 7.8M
2021-01-05 22.19 22.38 21.66 22.04 9.9M
2021-01-04 21.51 22.44 21.20 22.25 15.2M