Mengtian Home Group Inc

603216
🏛️ 中国 →
18.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.91 17.95 17.50 17.81 327.6K
09:35 17.80 17.85 17.70 17.83 163.0K
09:40 17.83 17.84 17.75 17.83 148.9K
09:45 17.81 17.84 17.73 17.76 130.1K
09:50 17.76 17.79 17.70 17.76 129.5K
09:55 17.77 17.86 17.74 17.84 127.9K
10:00 17.84 17.84 17.72 17.73 56.8K
10:05 17.74 17.74 17.65 17.68 110.6K
10:10 17.68 17.80 17.68 17.75 91.2K
10:15 17.75 17.75 17.59 17.59 337.6K
10:20 17.61 17.61 17.53 17.59 208.2K
10:25 17.59 17.65 17.59 17.64 71.8K
10:30 17.64 17.72 17.64 17.69 70.1K
10:35 17.68 17.71 17.67 17.69 58.1K
10:40 17.71 17.75 17.63 17.70 56.4K
10:45 17.70 17.70 17.59 17.65 38.1K
10:50 17.64 17.67 17.63 17.64 21.5K
10:55 17.65 17.68 17.63 17.67 23.7K
11:00 17.67 17.67 17.63 17.63 49.8K
11:05 17.62 17.65 17.60 17.65 51.4K
11:10 17.68 17.76 17.67 17.67 66.3K
11:15 17.69 17.71 17.69 17.71 55.2K
11:20 17.71 17.73 17.68 17.70 47.2K
11:25 17.70 17.73 17.69 17.72 29.7K
13:00 17.72 17.72 17.59 17.65 124.8K
13:05 17.65 17.67 17.64 17.67 15.7K
13:10 17.67 17.68 17.62 17.63 16.5K
13:15 17.62 17.63 17.57 17.57 61.1K
13:20 17.58 17.58 17.54 17.54 86.2K
13:25 17.54 17.55 17.51 17.51 94.4K
13:30 17.52 17.63 17.51 17.58 83.4K
13:35 17.59 17.61 17.57 17.58 42.2K
13:40 17.58 17.60 17.54 17.55 95.6K
13:45 17.54 17.57 17.54 17.55 95.1K
13:50 17.57 17.64 17.56 17.63 87.9K
13:55 17.63 17.64 17.60 17.61 102.7K
14:00 17.61 17.64 17.61 17.61 75.1K
14:05 17.60 17.63 17.59 17.60 57.6K
14:10 17.59 17.61 17.57 17.59 63.1K
14:15 17.58 17.59 17.55 17.55 35.2K
14:20 17.55 17.55 17.45 17.46 222.6K
14:25 17.46 17.46 17.41 17.46 152.2K
14:30 17.46 17.50 17.43 17.50 105.4K
14:35 17.49 17.50 17.47 17.47 80.9K
14:40 17.48 17.50 17.48 17.50 83.4K
14:45 17.49 17.52 17.48 17.49 141.8K
14:50 17.50 17.51 17.48 17.51 181.0K
14:55 17.50 17.52 17.47 17.48 117.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.07 18.93 17.04 18.93 8.4M
2025-09-25 17.60 18.27 17.00 17.21 7.4M
2025-09-24 17.91 17.98 17.41 17.47 4.8M
2025-09-23 18.30 18.71 17.70 18.09 9.0M
2025-09-22 17.44 19.04 17.22 18.40 15.1M
2025-09-19 16.20 17.40 16.11 17.31 9.6M
2025-09-18 17.03 17.03 15.96 16.20 6.3M
2025-09-17 17.01 17.43 16.80 16.98 4.4M
2025-09-16 16.69 17.23 16.20 17.18 6.9M
2025-09-15 16.88 17.20 16.49 16.61 5.3M
2025-09-12 16.52 17.12 16.26 16.88 7.8M
2025-09-11 15.77 16.77 15.66 16.66 11.7M
2025-09-10 15.26 16.08 15.01 15.79 11.3M
2025-09-09 14.89 16.32 14.75 15.65 13.6M
2025-09-08 14.80 15.28 14.74 14.84 5.4M
2025-09-05 14.28 15.20 14.24 15.12 7.7M
2025-09-04 14.13 14.45 13.84 14.31 5.4M
2025-09-03 14.14 14.54 14.04 14.13 5.7M
2025-09-02 14.89 14.89 14.03 14.15 8.6M
2025-09-01 15.08 15.20 14.46 14.89 12.6M
2025-08-29 16.59 16.99 15.15 15.15 18.5M
2025-08-28 14.73 15.72 14.59 15.72 8.2M
2025-08-27 14.99 15.20 14.18 14.29 5.7M
2025-08-26 15.36 15.36 14.81 14.91 6.7M
2025-08-25 15.88 15.90 15.16 15.34 6.1M
2025-08-22 15.67 15.99 15.47 15.61 8.3M
2025-08-21 14.68 16.28 14.52 15.52 12.4M
2025-08-20 15.00 15.05 14.66 14.82 5.2M
2025-08-19 14.60 15.39 14.50 15.00 10.3M
2025-08-18 14.28 15.30 14.02 14.92 12.9M
2025-08-15 14.33 14.70 13.91 14.31 11.5M
2025-08-14 13.78 15.35 13.78 14.41 15.5M
2025-08-13 13.76 14.05 13.50 13.95 14.8M
2025-08-12 16.36 16.36 14.01 14.22 20.3M
2025-08-11 13.55 14.87 13.44 14.87 5.3M
2025-08-08 13.47 13.73 13.40 13.52 2.7M
2025-08-07 13.59 13.76 13.14 13.52 5.4M
2025-08-06 13.16 13.37 13.10 13.21 1.5M
2025-08-05 12.96 13.22 12.88 13.17 2.8M
2025-08-04 12.87 13.00 12.68 12.89 2.6M
2025-08-01 12.64 12.92 12.63 12.88 1.7M
2025-07-31 12.96 13.07 12.61 12.66 2.6M
2025-07-30 13.03 13.09 12.77 12.85 2.8M
2025-07-29 13.40 13.45 12.94 13.04 2.4M
2025-07-28 13.48 13.59 13.21 13.23 4.2M
2025-07-25 12.83 13.94 12.74 13.48 9.0M
2025-07-24 13.00 13.13 12.76 12.80 4.1M
2025-07-23 12.85 13.20 12.81 13.06 3.3M
2025-07-22 12.84 12.87 12.70 12.85 1.8M
2025-07-21 12.61 13.10 12.49 12.84 3.6M
2025-07-18 12.51 12.58 12.38 12.57 1.6M
2025-07-17 12.55 12.65 12.43 12.49 2.0M
2025-07-16 12.44 12.54 12.38 12.45 1.6M
2025-07-15 12.67 12.73 12.30 12.39 2.1M
2025-07-14 12.39 12.74 12.30 12.67 3.1M
2025-07-11 12.58 12.58 12.22 12.26 3.0M
2025-07-10 12.76 12.81 12.51 12.52 2.7M
2025-07-09 12.67 12.77 12.15 12.75 3.1M
2025-07-08 12.86 12.88 12.50 12.66 3.5M
2025-07-07 12.60 12.84 12.42 12.83 2.1M
2025-07-04 12.73 12.73 12.20 12.54 1.8M
2025-07-03 12.67 12.70 12.58 12.66 1.5M
2025-07-02 12.70 12.82 12.55 12.63 1.7M
2025-07-01 12.66 12.76 12.60 12.68 1.6M
2025-06-30 12.90 12.90 12.57 12.66 2.5M
2025-06-27 12.88 12.88 12.50 12.67 1.7M
2025-06-26 12.89 12.89 12.52 12.53 1.9M
2025-06-25 12.85 13.00 12.74 12.83 1.8M
2025-06-24 12.36 12.97 12.36 12.85 1.8M
2025-06-23 12.46 12.72 12.46 12.62 1.9M
2025-06-20 12.83 12.83 12.46 12.61 1.9M
2025-06-19 12.94 13.02 12.65 12.65 1.8M
2025-06-18 12.90 13.12 12.86 12.93 1.4M
2025-06-17 13.08 13.21 12.96 13.02 1.8M
2025-06-16 13.19 13.35 13.01 13.09 1.9M
2025-06-13 13.22 13.32 12.99 13.09 2.5M
2025-06-12 13.37 13.65 13.11 13.20 4.1M
2025-06-11 13.55 13.66 13.38 13.45 3.0M
2025-06-10 13.76 13.76 13.37 13.46 2.9M
2025-06-09 13.77 13.77 13.43 13.58 2.9M
2025-06-06 13.76 13.77 13.43 13.72 2.6M
2025-06-05 13.45 13.73 13.42 13.68 2.3M
2025-06-04 13.38 13.62 13.35 13.50 2.0M
2025-06-03 13.00 13.60 13.00 13.35 3.4M
2025-05-30 13.29 13.35 13.05 13.34 2.4M
2025-05-29 13.08 13.35 13.02 13.35 2.4M
2025-05-28 12.92 13.18 12.80 13.14 2.9M
2025-05-27 12.84 13.02 12.75 12.97 2.0M
2025-05-26 12.74 13.02 12.63 12.92 1.6M
2025-05-23 12.77 13.05 12.75 12.78 2.1M
2025-05-22 12.85 13.09 12.79 12.82 2.8M
2025-05-21 13.22 13.26 12.80 12.86 3.4M
2025-05-20 12.86 13.32 12.72 13.19 6.3M
2025-05-19 12.63 13.06 12.63 12.90 2.2M
2025-05-16 12.93 13.13 12.71 12.76 2.7M
2025-05-15 12.75 13.07 12.68 12.97 3.5M
2025-05-14 12.78 13.08 12.57 12.86 6.4M
2025-05-13 12.26 13.10 12.16 12.86 8.9M
2025-05-12 12.39 12.39 12.00 12.15 2.6M
2025-05-09 12.03 12.37 12.00 12.34 3.7M
2025-05-08 12.03 12.19 11.81 11.98 4.1M
2025-05-07 12.37 12.45 12.05 12.11 3.3M
2025-05-06 12.27 12.45 12.12 12.26 2.0M
2025-04-30 12.24 12.40 12.12 12.18 1.6M
2025-04-29 12.04 12.38 11.85 12.18 1.9M
2025-04-28 12.02 12.28 11.96 11.99 1.6M
2025-04-25 11.96 12.25 11.86 12.13 2.3M
2025-04-24 12.00 12.10 11.85 11.92 2.8M
2025-04-23 11.95 12.13 11.95 12.08 2.0M
2025-04-22 11.73 12.08 11.71 11.99 3.0M
2025-04-21 11.67 11.92 11.42 11.68 2.8M
2025-04-18 11.52 11.78 11.37 11.69 5.6M
2025-04-17 10.78 11.65 10.67 11.63 6.3M
2025-04-16 10.94 11.10 10.66 10.78 2.5M
2025-04-15 11.13 11.24 10.92 11.03 2.2M
2025-04-14 10.99 11.44 10.98 11.18 2.7M
2025-04-11 10.88 11.47 10.88 10.90 3.3M
2025-04-10 10.69 11.23 10.47 10.92 3.7M
2025-04-09 10.40 10.70 9.57 10.54 3.3M
2025-04-08 10.54 10.67 10.02 10.23 3.9M
2025-04-07 11.20 11.36 10.55 10.55 2.1M
2025-04-03 11.40 11.78 11.40 11.72 2.2M
2025-04-02 11.39 11.68 11.33 11.61 1.7M
2025-04-01 11.23 11.62 11.23 11.41 2.0M
2025-03-31 11.50 11.59 11.07 11.23 3.3M
2025-03-28 11.80 11.86 11.55 11.58 2.2M
2025-03-27 11.86 11.97 11.65 11.82 2.2M
2025-03-26 11.77 12.25 11.73 11.93 3.0M
2025-03-25 12.15 12.15 11.67 11.77 3.7M
2025-03-24 12.67 12.84 11.90 12.08 6.9M
2025-03-21 12.20 12.78 12.16 12.67 7.5M
2025-03-20 12.36 12.37 12.13 12.16 2.3M
2025-03-19 12.31 12.41 12.22 12.34 3.2M
2025-03-18 12.59 12.59 12.25 12.38 2.1M
2025-03-17 12.46 12.65 12.39 12.43 3.2M
2025-03-14 12.18 12.45 12.07 12.39 3.1M
2025-03-13 12.22 12.33 12.06 12.28 2.1M
2025-03-12 12.25 12.43 12.06 12.33 3.2M
2025-03-11 11.91 12.17 11.76 12.17 2.7M
2025-03-10 11.75 11.98 11.68 11.91 2.1M
2025-03-07 12.05 12.06 11.70 11.78 2.7M
2025-03-06 12.01 12.24 11.92 11.98 2.4M
2025-03-05 11.93 12.03 11.79 12.00 1.9M
2025-03-04 11.92 12.02 11.71 11.97 2.4M
2025-03-03 11.82 11.98 11.75 11.85 2.2M
2025-02-28 11.94 12.05 11.78 11.81 2.2M
2025-02-27 12.09 12.11 11.79 11.96 2.7M
2025-02-26 12.13 12.31 11.96 12.04 4.4M
2025-02-25 11.90 12.20 11.66 12.19 5.9M
2025-02-24 11.50 12.07 11.38 12.00 8.6M
2025-02-21 11.32 11.56 11.18 11.42 3.2M
2025-02-20 11.27 11.33 11.18 11.32 1.9M
2025-02-19 11.23 11.30 11.14 11.22 2.3M
2025-02-18 11.55 11.57 11.19 11.20 4.2M
2025-02-17 11.99 12.14 11.61 11.67 7.1M
2025-02-14 11.41 11.60 11.36 11.60 3.4M
2025-02-13 11.41 11.59 11.35 11.41 3.8M
2025-02-12 11.45 11.79 11.34 11.42 5.0M
2025-02-11 11.20 11.49 11.15 11.35 3.7M
2025-02-10 11.03 11.17 11.00 11.17 2.5M
2025-02-07 11.10 11.19 10.95 11.08 2.5M
2025-02-06 11.00 11.10 10.84 11.10 1.7M
2025-02-05 11.02 11.09 10.89 10.92 1.6M
2025-01-27 10.99 11.20 10.87 11.03 2.4M
2025-01-24 10.75 10.86 10.60 10.85 1.5M
2025-01-23 10.70 10.88 10.70 10.76 1.5M
2025-01-22 10.80 10.84 10.53 10.67 1.6M
2025-01-21 10.90 11.15 10.72 10.80 1.9M
2025-01-20 10.78 11.05 10.65 10.94 2.3M
2025-01-17 10.80 10.88 10.68 10.71 2.2M
2025-01-16 10.81 11.08 10.81 10.89 3.7M
2025-01-15 10.58 11.38 10.48 10.90 5.7M
2025-01-14 10.17 10.58 10.17 10.58 2.5M
2025-01-13 10.07 10.19 9.80 10.17 2.2M
2025-01-10 10.56 10.58 10.10 10.14 2.7M
2025-01-09 10.72 10.84 10.52 10.59 2.6M
2025-01-08 10.85 10.95 10.50 10.80 3.0M
2025-01-07 10.67 10.94 10.58 10.93 3.2M
2025-01-06 11.20 11.26 10.25 10.76 5.4M
2025-01-03 11.07 11.57 11.07 11.19 8.3M
2025-01-02 10.82 11.27 10.78 11.17 6.0M