Zhejiang Meili High Tech

300611
🏛️ china →
26.25
Last Update: 2025-09-30
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 11.10 11.52 11.02 11.49 3.8M
2023-12-28 10.96 11.18 10.78 11.14 2.5M
2023-12-27 10.92 11.02 10.83 10.93 2.2M
2023-12-26 11.28 11.28 10.81 10.85 2.4M
2023-12-25 11.04 11.25 10.96 11.20 2.9M
2023-12-22 11.40 11.40 11.00 11.06 3.2M
2023-12-21 11.18 11.52 10.96 11.36 4.2M
2023-12-20 11.32 11.52 11.20 11.20 3.1M
2023-12-19 11.26 11.38 11.16 11.32 3.0M
2023-12-18 11.28 11.48 11.19 11.25 3.0M
2023-12-15 11.45 11.54 11.25 11.29 3.5M
2023-12-14 11.79 11.87 11.41 11.42 6.2M
2023-12-13 11.41 12.22 11.34 11.79 8.8M
2023-12-12 11.45 11.50 11.20 11.42 3.2M
2023-12-11 11.22 11.50 11.02 11.43 5.0M
2023-12-08 11.44 11.84 11.17 11.22 5.5M
2023-12-07 11.59 11.70 11.33 11.39 4.7M
2023-12-06 11.65 11.99 11.52 11.62 4.8M
2023-12-05 11.91 11.95 11.59 11.59 4.9M
2023-12-04 11.90 12.05 11.78 11.88 4.9M
2023-12-01 12.01 12.08 11.69 11.94 7.3M
2023-11-30 12.26 12.27 11.70 12.01 10.9M
2023-11-29 12.46 12.65 12.19 12.31 10.2M
2023-11-28 12.20 12.69 12.08 12.51 15.0M
2023-11-27 11.88 12.29 11.82 12.20 11.5M
2023-11-24 12.16 12.29 11.79 11.86 7.8M
2023-11-23 11.69 12.48 11.54 12.18 13.7M
2023-11-22 11.94 11.94 11.52 11.55 6.5M
2023-11-21 12.18 12.18 11.80 11.88 9.2M
2023-11-20 12.02 12.11 11.85 12.08 11.1M
2023-11-17 11.42 12.36 11.40 12.09 16.1M
2023-11-16 11.50 11.60 11.36 11.53 7.4M
2023-11-15 11.16 11.59 10.98 11.53 9.5M
2023-11-14 10.89 11.11 10.78 11.11 7.1M
2023-11-13 10.99 11.19 10.88 10.96 7.4M
2023-11-10 11.09 11.12 10.83 10.87 5.6M
2023-11-09 11.55 11.60 10.97 11.04 9.0M
2023-11-08 11.71 11.77 11.40 11.55 7.2M
2023-11-07 11.66 11.87 11.52 11.71 10.3M
2023-11-06 10.70 11.80 10.61 11.64 17.9M
2023-11-03 10.24 10.79 10.24 10.58 7.6M
2023-11-02 10.35 10.58 10.22 10.23 5.3M
2023-11-01 10.21 10.43 10.17 10.32 7.5M
2023-10-31 10.75 10.82 10.18 10.21 9.4M
2023-10-30 11.00 11.00 10.56 10.76 8.0M
2023-10-27 11.14 11.32 10.76 11.03 12.4M
2023-10-26 11.14 11.36 11.00 11.15 5.7M
2023-10-25 11.22 11.53 11.17 11.21 6.3M
2023-10-24 10.77 11.30 10.69 11.18 7.9M
2023-10-23 11.00 11.15 10.44 10.62 7.9M
2023-10-20 10.95 11.65 10.93 11.06 6.1M
2023-10-19 11.15 11.29 10.83 11.03 6.4M
2023-10-18 11.38 11.40 11.11 11.17 5.8M
2023-10-17 11.53 11.70 11.05 11.45 8.1M
2023-10-16 11.81 12.08 11.42 11.54 10.3M
2023-10-13 11.61 11.71 11.26 11.32 8.8M
2023-10-12 11.18 11.96 11.11 11.70 12.7M
2023-10-11 11.27 11.36 10.94 11.11 6.3M
2023-10-10 11.62 11.62 11.20 11.27 5.4M
2023-10-09 11.51 11.60 11.22 11.52 7.2M
2023-09-28 11.05 11.47 10.96 11.30 7.2M
2023-09-27 11.15 11.26 10.84 10.99 7.1M
2023-09-26 11.55 11.60 11.10 11.24 10.4M
2023-09-25 11.00 11.96 11.00 11.60 14.3M
2023-09-22 10.90 11.05 10.78 10.99 2.9M
2023-09-21 10.89 11.08 10.78 10.91 3.4M
2023-09-20 11.02 11.20 10.96 10.96 3.9M
2023-09-19 11.36 11.47 11.03 11.09 5.8M
2023-09-18 10.85 11.64 10.74 11.48 9.7M
2023-09-15 10.95 11.07 10.69 10.79 4.9M
2023-09-14 11.12 11.20 10.76 10.87 5.4M
2023-09-13 11.43 11.56 11.05 11.20 6.2M
2023-09-12 11.59 11.72 11.33 11.47 10.1M
2023-09-11 11.10 11.40 11.04 11.37 8.1M
2023-09-08 11.05 11.16 10.91 11.06 4.8M
2023-09-07 11.30 11.33 10.99 11.06 7.3M
2023-09-06 11.16 11.60 11.16 11.48 9.8M
2023-09-05 11.31 11.44 11.12 11.27 9.6M
2023-09-04 11.90 12.10 11.28 11.37 18.6M
2023-09-01 11.11 11.98 11.06 11.95 20.1M
2023-08-31 11.26 11.33 11.00 11.09 7.8M
2023-08-30 11.17 11.59 11.10 11.35 14.0M
2023-08-29 9.93 11.26 9.89 11.12 18.4M
2023-08-28 10.78 10.87 9.92 9.95 8.8M
2023-08-25 10.82 10.88 10.17 10.30 9.4M
2023-08-24 10.40 11.06 10.15 10.92 10.9M
2023-08-23 10.60 10.60 10.31 10.41 4.4M
2023-08-22 10.70 10.93 10.38 10.65 5.8M
2023-08-21 10.65 10.75 10.40 10.62 9.1M
2023-08-18 11.28 11.30 10.67 10.71 12.2M
2023-08-17 10.93 11.36 10.85 11.21 15.0M
2023-08-16 11.06 11.33 10.74 11.15 15.2M
2023-08-15 10.36 11.80 10.33 11.22 25.2M
2023-08-14 9.96 10.43 9.80 10.35 5.6M
2023-08-11 10.33 10.37 9.98 10.03 5.5M
2023-08-10 10.61 10.61 10.15 10.20 4.4M
2023-08-09 10.66 10.78 10.45 10.53 4.5M
2023-08-08 10.76 11.03 10.60 10.76 4.2M
2023-08-07 10.87 10.87 10.60 10.71 7.4M
2023-08-04 10.39 10.87 10.37 10.87 9.5M
2023-08-03 10.40 10.52 10.26 10.37 5.7M
2023-08-02 10.52 10.52 10.27 10.47 6.0M
2023-08-01 10.32 10.60 10.20 10.56 8.9M
2023-07-31 10.20 10.54 10.10 10.40 8.4M
2023-07-28 10.05 10.30 9.73 10.20 10.3M
2023-07-27 9.99 10.44 9.90 10.27 8.2M
2023-07-26 9.96 10.04 9.80 9.93 4.7M
2023-07-25 9.64 10.05 9.64 9.98 7.0M
2023-07-24 9.54 9.71 9.51 9.54 4.2M
2023-07-21 9.69 9.86 9.54 9.59 6.2M
2023-07-20 9.89 10.02 9.67 9.69 7.3M
2023-07-19 9.94 10.05 9.70 9.88 7.9M
2023-07-18 9.88 10.09 9.76 9.96 9.8M
2023-07-17 10.19 10.27 9.81 9.96 13.7M
2023-07-14 10.80 10.95 10.22 10.25 24.9M
2023-07-13 10.58 11.34 10.20 11.10 31.5M
2023-07-12 10.08 11.36 10.07 10.57 22.8M
2023-07-11 9.79 10.04 9.67 10.03 4.7M
2023-07-10 9.88 10.04 9.67 9.78 4.1M
2023-07-07 9.90 10.09 9.79 9.87 5.6M
2023-07-06 9.76 9.89 9.64 9.81 3.9M
2023-07-05 9.85 9.97 9.71 9.75 4.4M
2023-07-04 9.52 9.94 9.52 9.83 5.3M
2023-07-03 9.61 9.89 9.54 9.60 4.2M
2023-06-30 9.56 9.74 9.40 9.64 3.7M
2023-06-29 9.30 9.61 9.23 9.55 5.3M
2023-06-28 9.16 9.30 9.03 9.29 3.2M
2023-06-27 9.14 9.21 8.84 9.16 2.8M
2023-06-26 9.10 9.35 8.95 8.97 3.4M
2023-06-21 9.10 9.25 9.04 9.10 3.8M
2023-06-20 9.04 9.25 9.01 9.09 3.1M
2023-06-19 9.21 9.37 9.12 9.20 2.2M
2023-06-16 9.30 9.39 9.15 9.21 2.7M
2023-06-15 9.31 9.46 9.18 9.30 3.3M
2023-06-14 9.20 9.39 9.18 9.29 3.4M
2023-06-13 9.13 9.38 9.08 9.23 5.1M
2023-06-12 8.77 9.21 8.69 9.16 5.8M
2023-06-09 8.54 8.88 8.50 8.75 2.9M
2023-06-08 8.64 8.70 8.47 8.50 1.9M
2023-06-07 8.61 8.72 8.48 8.57 1.9M
2023-06-06 8.89 8.90 8.62 8.62 2.0M
2023-06-05 8.85 8.93 8.68 8.85 1.9M
2023-06-02 8.67 8.86 8.67 8.84 2.3M
2023-06-01 8.66 8.77 8.61 8.67 2.5M
2023-05-31 8.90 8.90 8.66 8.70 2.0M
2023-05-30 8.74 8.86 8.60 8.81 2.5M
2023-05-29 8.79 8.97 8.62 8.73 2.4M
2023-05-26 8.76 8.97 8.66 8.90 2.3M
2023-05-25 8.73 8.83 8.63 8.83 2.9M
2023-05-24 8.80 8.83 8.66 8.70 1.6M
2023-05-23 8.75 8.86 8.64 8.78 2.3M
2023-05-22 8.79 8.83 8.65 8.73 2.6M
2023-05-19 8.81 8.83 8.66 8.79 1.6M
2023-05-18 8.67 8.79 8.60 8.78 2.0M
2023-05-17 8.43 8.64 8.40 8.63 2.2M
2023-05-16 8.57 8.59 8.39 8.43 2.1M
2023-05-15 8.52 8.55 8.39 8.52 1.5M
2023-05-12 8.53 8.58 8.44 8.49 1.8M
2023-05-11 8.39 8.55 8.33 8.53 2.0M
2023-05-10 8.15 8.43 8.15 8.39 2.0M
2023-05-09 8.38 8.38 8.17 8.19 1.9M
2023-05-08 8.28 8.43 8.27 8.37 2.1M
2023-05-05 8.31 8.35 8.20 8.28 2.0M
2023-05-04 8.25 8.40 8.21 8.33 2.4M
2023-04-28 8.28 8.37 8.18 8.26 3.1M
2023-04-27 7.99 8.45 7.93 8.27 6.3M
2023-04-26 7.69 7.95 7.60 7.90 2.8M
2023-04-25 7.80 7.87 7.47 7.60 2.4M
2023-04-24 7.70 7.89 7.59 7.82 2.9M
2023-04-21 7.93 7.98 7.69 7.71 2.8M
2023-04-20 8.11 8.12 7.93 7.99 1.8M
2023-04-19 8.08 8.17 8.02 8.10 1.9M
2023-04-18 8.26 8.29 8.11 8.15 1.7M
2023-04-17 8.30 8.35 8.19 8.23 1.6M
2023-04-14 8.26 8.32 8.12 8.28 2.0M
2023-04-13 8.43 8.43 8.19 8.24 2.7M
2023-04-12 8.41 8.46 8.30 8.42 1.8M
2023-04-11 8.46 8.50 8.32 8.40 2.3M
2023-04-10 8.71 8.84 8.43 8.47 2.6M
2023-04-07 8.73 8.80 8.64 8.69 1.4M
2023-04-06 8.74 8.77 8.58 8.65 1.3M
2023-04-04 9.04 9.06 8.66 8.70 2.3M
2023-04-03 8.96 9.01 8.85 8.99 1.9M
2023-03-31 8.93 9.07 8.88 8.97 1.6M
2023-03-30 9.04 9.11 8.90 8.93 1.8M
2023-03-29 9.19 9.23 8.98 9.02 2.0M
2023-03-28 9.22 9.35 9.07 9.20 3.0M
2023-03-27 9.19 9.27 9.09 9.16 3.0M
2023-03-24 8.90 9.30 8.90 9.17 4.6M
2023-03-23 8.98 9.05 8.81 8.93 2.5M
2023-03-22 8.84 8.99 8.84 8.93 3.9M
2023-03-21 8.68 8.84 8.54 8.84 2.1M
2023-03-20 8.56 8.72 8.44 8.64 2.3M
2023-03-17 8.55 8.66 8.46 8.51 2.5M
2023-03-16 8.63 8.73 8.43 8.45 1.6M
2023-03-15 8.57 8.77 8.53 8.73 2.7M
2023-03-14 8.70 8.81 8.31 8.52 3.6M
2023-03-13 8.82 8.88 8.57 8.72 2.4M
2023-03-10 9.01 9.06 8.81 8.89 2.0M
2023-03-09 8.90 9.05 8.86 9.04 2.4M
2023-03-08 8.82 8.92 8.72 8.90 2.2M
2023-03-07 9.00 9.09 8.79 8.82 2.2M
2023-03-06 9.03 9.11 8.90 9.03 1.9M
2023-03-03 9.12 9.20 8.97 9.03 1.6M
2023-03-02 9.16 9.37 9.06 9.11 2.7M
2023-03-01 9.07 9.20 9.02 9.18 1.9M
2023-02-28 9.08 9.13 8.96 9.09 1.6M
2023-02-27 9.17 9.25 8.96 9.00 2.5M
2023-02-24 9.38 9.42 9.13 9.20 2.4M
2023-02-23 9.26 9.50 9.26 9.38 2.9M
2023-02-22 9.18 9.34 9.15 9.26 1.9M
2023-02-21 9.31 9.34 9.11 9.20 3.3M
2023-02-20 9.29 9.32 9.07 9.20 3.4M
2023-02-17 9.33 9.54 9.20 9.25 4.6M
2023-02-16 9.58 9.98 9.21 9.34 6.1M
2023-02-15 9.44 9.57 9.35 9.54 2.6M
2023-02-14 9.38 9.59 9.36 9.44 2.5M
2023-02-13 9.43 9.48 9.32 9.39 2.9M
2023-02-10 9.43 9.52 9.29 9.39 2.5M
2023-02-09 9.21 9.60 9.21 9.48 3.2M
2023-02-08 9.40 9.43 9.26 9.32 2.2M
2023-02-07 9.26 9.34 9.16 9.31 2.3M
2023-02-06 9.19 9.29 9.16 9.22 2.6M
2023-02-03 9.29 9.35 9.08 9.19 3.0M
2023-02-02 9.36 9.40 9.18 9.29 3.0M
2023-02-01 9.10 9.34 9.10 9.30 3.5M
2023-01-31 9.26 9.26 9.07 9.13 3.9M
2023-01-30 8.99 9.28 8.99 9.23 4.4M
2023-01-20 8.96 8.97 8.76 8.85 3.2M
2023-01-19 9.13 9.18 8.88 8.91 4.1M
2023-01-18 9.07 9.46 9.00 9.10 6.0M
2023-01-17 8.78 9.27 8.71 8.99 6.4M
2023-01-16 8.66 8.82 8.66 8.72 2.3M
2023-01-13 8.66 8.80 8.60 8.69 3.2M
2023-01-12 8.63 8.83 8.60 8.66 2.5M
2023-01-11 8.76 8.83 8.58 8.62 3.2M
2023-01-10 8.63 8.80 8.52 8.73 3.1M
2023-01-09 8.45 8.61 8.41 8.58 3.3M
2023-01-06 8.39 8.50 8.31 8.37 2.0M
2023-01-05 8.28 8.39 8.20 8.33 1.8M
2023-01-04 8.18 8.32 8.10 8.28 2.4M
2023-01-03 7.88 8.23 7.88 8.19 2.8M