Shanghai Mobitech Technology Co Ltd

301173
🏛️ 中国 →
47.38
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 48.12 48.12 46.82 47.38 0.8M
2025-09-26 48.17 48.52 47.57 47.85 0.7M
2025-09-25 48.79 49.34 48.13 48.18 0.8M
2025-09-24 48.40 49.09 48.03 48.90 0.9M
2025-09-23 50.30 50.33 47.71 48.46 1.3M
2025-09-22 49.35 50.50 49.35 49.92 0.9M
2025-09-19 49.54 50.18 49.10 49.34 0.8M
2025-09-18 50.68 51.10 49.09 49.62 1.5M
2025-09-17 50.30 51.29 49.81 50.87 1.6M
2025-09-16 50.21 50.56 49.40 50.35 1.2M
2025-09-15 49.19 51.19 49.03 50.19 1.7M
2025-09-12 49.28 49.61 48.90 49.37 1.1M
2025-09-11 49.07 49.96 48.55 49.29 1.6M
2025-09-10 49.84 50.15 49.00 49.25 0.9M
2025-09-09 50.95 50.95 49.71 49.83 1.1M
2025-09-08 50.73 50.99 49.98 50.75 1.2M
2025-09-05 49.10 50.95 49.07 50.77 1.6M
2025-09-04 48.71 50.36 47.55 49.57 1.8M
2025-09-03 50.41 50.80 48.60 48.70 0.9M
2025-09-02 51.44 51.44 49.50 50.40 1.2M
2025-09-01 50.98 51.60 50.05 51.29 1.0M
2025-08-29 50.88 51.29 50.40 50.44 1.1M
2025-08-28 53.02 53.45 49.20 51.60 3.0M
2025-08-27 52.98 54.45 52.07 53.01 2.4M
2025-08-26 54.74 54.74 52.50 53.10 2.4M
2025-08-25 56.89 56.90 54.55 55.30 3.1M
2025-08-22 55.50 59.08 53.30 56.90 4.2M
2025-08-21 55.05 59.87 55.00 56.15 5.3M
2025-08-20 53.49 58.69 53.49 56.74 5.8M
2025-08-19 54.50 54.54 52.00 52.36 3.0M
2025-08-18 55.07 55.45 53.70 54.75 3.8M
2025-08-15 53.66 55.47 53.01 55.08 4.4M
2025-08-14 52.16 54.86 51.52 54.31 5.3M
2025-08-13 51.87 53.17 50.89 52.13 4.5M
2025-08-12 47.80 56.20 47.80 53.25 8.0M
2025-08-11 47.08 47.59 46.90 47.50 1.5M
2025-08-08 47.62 47.74 46.78 46.90 1.9M
2025-08-07 47.88 47.88 47.08 47.72 2.2M
2025-08-06 48.69 48.69 47.20 47.92 3.6M
2025-08-05 45.32 51.89 45.25 49.00 6.8M
2025-08-04 44.30 45.16 44.28 45.16 0.5M
2025-08-01 44.50 44.81 44.21 44.62 0.6M
2025-07-31 45.08 45.56 44.35 44.49 0.8M
2025-07-30 45.38 45.38 44.58 45.08 0.7M
2025-07-29 45.60 45.76 45.18 45.38 0.6M
2025-07-28 45.19 45.77 45.19 45.59 0.9M
2025-07-25 45.18 45.39 44.96 45.25 0.6M
2025-07-24 45.05 45.21 44.86 45.19 0.7M
2025-07-23 45.38 45.47 44.94 44.98 0.6M
2025-07-22 45.65 45.80 45.18 45.35 0.8M
2025-07-21 45.00 45.58 44.84 45.58 0.9M
2025-07-18 45.16 45.27 44.70 45.00 0.7M
2025-07-17 45.18 45.20 44.84 45.20 0.7M
2025-07-16 44.59 45.42 44.50 45.09 0.7M
2025-07-15 45.33 45.51 44.46 44.66 1.1M
2025-07-14 45.40 45.70 45.21 45.52 0.6M
2025-07-11 45.50 45.78 45.00 45.33 0.7M
2025-07-10 46.10 46.28 45.41 45.55 0.7M
2025-07-09 46.00 46.32 45.60 45.77 1.1M
2025-07-08 45.14 46.33 44.95 45.94 1.1M
2025-07-07 45.01 45.44 44.70 45.15 0.5M
2025-07-04 45.31 45.66 44.94 45.01 0.9M
2025-07-03 45.29 45.66 45.11 45.55 0.7M
2025-07-02 45.72 45.99 45.10 45.30 1.1M
2025-07-01 46.33 46.36 45.63 45.98 1.4M
2025-06-30 46.16 47.00 46.00 46.33 2.6M
2025-06-27 44.32 49.96 44.32 46.94 5.1M
2025-06-26 44.30 44.87 43.85 43.98 1.1M
2025-06-25 43.67 45.45 43.64 44.66 1.7M
2025-06-24 42.63 43.81 42.59 43.80 1.1M
2025-06-23 42.09 42.54 41.54 42.53 0.5M
2025-06-20 42.37 42.90 42.02 42.13 0.5M
2025-06-19 43.30 43.77 42.29 42.36 0.7M
2025-06-18 43.97 43.97 42.98 43.60 0.5M
2025-06-17 44.11 44.33 43.59 43.73 0.6M
2025-06-16 43.77 44.61 43.50 44.15 0.7M
2025-06-13 44.88 44.99 43.50 43.85 1.1M
2025-06-12 44.29 45.15 43.98 45.05 1.1M
2025-06-11 43.90 45.38 43.90 44.66 0.9M
2025-06-10 44.35 44.75 43.65 43.91 1.0M
2025-06-09 43.72 44.44 43.68 44.36 0.8M
2025-06-06 43.73 43.97 43.35 43.95 0.5M
2025-06-05 43.94 43.94 43.37 43.73 0.7M
2025-06-04 43.85 44.26 43.81 43.99 0.6M
2025-06-03 43.94 44.34 43.53 43.90 0.5M
2025-05-30 45.00 45.09 43.84 43.94 1.0M
2025-05-29 44.88 45.40 44.73 45.28 0.7M
2025-05-28 45.27 45.98 44.80 44.88 0.8M
2025-05-27 46.00 46.36 45.01 45.21 1.0M
2025-05-26 46.19 46.88 45.78 46.19 1.0M
2025-05-23 46.00 48.04 45.85 46.50 1.9M
2025-05-22 47.09 47.36 45.71 45.86 1.5M
2025-05-21 46.59 47.95 45.92 47.64 1.7M
2025-05-20 46.35 46.50 46.02 46.43 0.6M
2025-05-19 47.05 47.19 45.97 46.30 0.9M
2025-05-16 46.70 47.50 46.41 47.05 1.0M
2025-05-15 46.70 46.92 45.70 46.70 0.8M
2025-05-14 46.70 47.12 46.51 46.72 0.8M
2025-05-13 47.99 48.09 46.60 46.70 1.0M
2025-05-12 46.91 47.87 46.91 47.32 0.9M
2025-05-09 47.51 47.58 46.13 46.45 1.0M
2025-05-08 46.10 47.36 46.04 47.35 1.0M
2025-05-07 46.60 47.00 45.90 46.33 1.0M
2025-05-06 45.22 46.24 44.88 46.24 1.0M
2025-04-30 44.41 45.44 44.41 44.98 0.8M
2025-04-29 44.81 45.25 44.22 44.35 1.0M
2025-04-28 45.60 45.77 44.61 44.90 1.1M
2025-04-25 45.00 46.41 44.04 45.80 2.4M
2025-04-24 49.92 50.09 48.07 48.12 1.6M
2025-04-23 49.19 50.36 49.19 50.11 1.8M
2025-04-22 49.29 49.58 48.77 48.83 1.1M
2025-04-21 48.75 49.54 48.71 49.36 1.2M
2025-04-18 48.50 49.30 47.31 48.99 1.8M
2025-04-17 48.10 49.25 48.05 48.60 1.4M
2025-04-16 48.33 49.71 47.80 48.76 2.0M
2025-04-15 47.78 49.00 47.51 48.60 1.6M
2025-04-14 48.27 48.53 47.50 47.77 1.3M
2025-04-11 46.50 48.18 46.50 47.45 1.5M
2025-04-10 46.60 48.45 46.60 47.30 2.2M
2025-04-09 45.04 46.26 40.03 45.98 2.7M
2025-04-08 45.50 47.69 44.88 45.92 1.8M
2025-04-07 53.55 54.00 45.07 45.09 2.8M
2025-04-03 54.91 56.39 54.80 56.34 2.0M
2025-04-02 56.20 56.50 55.30 55.57 1.6M
2025-04-01 55.28 56.78 54.62 56.19 2.5M
2025-03-31 54.00 56.88 53.71 55.80 2.9M
2025-03-28 54.80 55.59 53.84 54.09 1.6M
2025-03-27 55.44 55.86 54.60 55.06 1.6M
2025-03-26 54.58 55.87 54.22 55.86 1.8M
2025-03-25 54.77 55.49 54.42 54.61 1.3M
2025-03-24 55.26 55.70 53.40 54.75 2.0M
2025-03-21 56.61 56.61 54.83 55.22 2.3M
2025-03-20 58.01 58.01 56.20 56.61 3.3M
2025-03-19 57.07 59.76 56.80 58.46 5.1M
2025-03-18 55.95 57.55 55.61 57.19 3.7M
2025-03-17 55.75 56.50 55.51 56.20 2.6M
2025-03-14 55.55 55.97 54.80 55.79 2.9M
2025-03-13 54.50 56.53 54.50 55.92 3.2M
2025-03-12 55.50 56.40 55.36 55.47 3.0M
2025-03-11 54.30 55.72 54.10 55.58 3.0M
2025-03-10 55.90 56.48 54.71 55.25 3.9M
2025-03-07 59.01 59.08 56.57 56.75 6.5M
2025-03-06 60.38 64.60 59.38 61.03 8.2M
2025-03-05 60.50 62.20 58.88 60.28 7.9M
2025-03-04 60.26 75.68 60.26 64.30 10.7M
2025-03-03 80.00 83.80 68.88 70.59 13.5M