Beijing LabTech Instruments (688056)

688056
🏛️ China →
36.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 30.66 30.68 29.14 29.16 0.5M
2024-12-30 30.41 30.84 29.71 30.34 0.3M
2024-12-27 30.67 31.18 30.13 30.40 0.4M
2024-12-26 30.30 31.33 30.30 30.72 0.3M
2024-12-25 31.60 31.80 30.38 30.39 0.6M
2024-12-24 30.56 31.71 30.01 31.71 0.9M
2024-12-23 31.41 31.41 29.51 29.63 0.6M
2024-12-20 30.85 31.96 30.68 31.44 0.5M
2024-12-19 30.78 31.50 30.65 30.94 0.3M
2024-12-18 31.50 31.50 30.40 30.95 0.5M
2024-12-17 32.81 33.08 30.90 30.98 0.5M
2024-12-16 33.01 33.88 32.00 32.81 0.6M
2024-12-13 33.60 33.90 32.87 33.29 0.6M
2024-12-12 34.80 35.01 33.13 33.71 0.9M
2024-12-11 35.17 35.63 34.03 34.80 1.0M
2024-12-10 36.53 37.18 34.80 34.96 1.7M
2024-12-09 33.91 36.58 33.52 35.98 3.1M
2024-12-06 33.50 37.13 32.70 34.25 2.7M
2024-12-05 30.30 31.23 30.30 30.94 0.4M
2024-12-04 30.70 31.08 30.03 30.31 0.4M
2024-12-03 31.22 31.36 30.33 30.54 0.7M
2024-12-02 31.66 31.80 30.70 30.91 0.5M
2024-11-29 30.76 31.62 30.29 30.93 0.6M
2024-11-28 29.78 31.99 29.68 31.18 0.9M
2024-11-27 29.30 30.09 28.71 29.87 0.4M
2024-11-26 29.94 31.28 29.30 29.49 0.5M
2024-11-25 28.88 30.00 28.51 29.94 0.5M
2024-11-22 30.02 30.59 28.88 28.88 0.5M
2024-11-21 30.40 30.88 29.80 30.32 0.5M
2024-11-20 30.12 30.65 29.65 30.19 0.5M
2024-11-19 29.39 30.42 28.85 30.22 0.7M
2024-11-18 32.33 32.33 29.02 29.48 0.6M
2024-11-15 31.37 31.50 30.14 30.29 0.6M
2024-11-14 31.00 32.50 31.00 31.09 0.6M
2024-11-13 31.50 32.80 31.32 32.12 0.6M
2024-11-12 32.81 32.94 31.60 31.99 0.8M
2024-11-11 31.73 33.40 31.73 32.98 1.1M
2024-11-08 29.57 32.19 29.25 31.73 1.3M
2024-11-07 28.56 29.46 28.16 29.28 0.5M
2024-11-06 29.20 29.74 28.55 28.88 0.6M
2024-11-05 28.68 29.44 28.20 29.20 0.6M
2024-11-04 28.17 28.75 27.85 28.68 0.4M
2024-11-01 29.03 30.57 27.90 27.94 1.0M
2024-10-31 28.38 29.26 28.05 29.03 0.7M
2024-10-30 28.69 28.69 27.50 27.83 0.6M
2024-10-29 29.89 29.95 27.95 28.69 1.1M
2024-10-28 27.95 29.71 27.59 29.38 1.2M
2024-10-25 26.65 28.49 26.64 27.92 0.9M
2024-10-24 26.74 26.95 25.98 26.65 0.6M
2024-10-23 26.26 27.28 25.97 26.78 0.9M
2024-10-22 26.40 26.60 25.80 26.12 0.6M
2024-10-21 26.04 27.07 25.71 26.49 0.8M
2024-10-18 24.53 26.38 24.53 25.84 0.8M
2024-10-17 24.54 25.30 24.54 24.85 0.4M
2024-10-16 24.43 25.35 24.40 24.60 0.4M
2024-10-15 25.60 25.92 24.88 24.88 0.6M
2024-10-14 25.42 25.87 24.77 25.60 0.9M
2024-10-11 26.20 26.70 25.06 25.70 1.0M
2024-10-10 26.43 27.47 26.13 26.32 0.6M
2024-10-09 28.00 28.49 25.99 26.00 1.2M
2024-10-08 30.40 30.90 27.63 29.19 1.8M
2024-09-30 23.99 26.36 23.50 25.93 1.3M
2024-09-27 22.10 23.00 21.80 22.95 0.4M
2024-09-26 21.32 21.83 21.15 21.80 0.5M
2024-09-25 21.31 21.88 21.16 21.26 0.4M
2024-09-24 20.91 21.36 20.51 21.25 0.5M
2024-09-23 20.36 21.06 20.30 20.81 0.4M
2024-09-20 20.02 21.15 19.87 20.92 0.5M
2024-09-19 20.17 20.49 19.77 20.15 0.3M
2024-09-18 20.44 20.44 19.74 20.06 0.2M
2024-09-13 20.51 20.86 20.01 20.01 0.2M
2024-09-12 20.81 21.16 20.68 20.74 0.2M
2024-09-11 20.77 21.00 20.59 20.75 0.3M
2024-09-10 20.70 20.92 20.33 20.77 0.2M
2024-09-09 20.60 20.91 20.21 20.66 0.3M
2024-09-06 21.14 21.18 20.69 20.73 0.2M
2024-09-05 21.30 21.30 20.80 21.03 0.2M
2024-09-04 21.08 21.15 20.71 20.80 0.2M
2024-09-03 20.69 21.25 20.43 21.06 0.3M
2024-09-02 21.45 21.58 20.55 20.99 0.4M
2024-08-30 20.57 21.52 20.26 21.38 0.5M
2024-08-29 19.85 20.67 19.84 20.57 0.3M
2024-08-28 19.59 20.34 19.46 20.03 0.4M
2024-08-27 19.54 19.56 19.34 19.40 0.2M
2024-08-26 19.90 20.19 19.42 19.53 0.2M
2024-08-23 19.68 19.89 19.30 19.71 0.2M
2024-08-22 20.40 20.40 19.65 19.74 0.2M
2024-08-21 20.10 20.38 20.02 20.12 0.2M
2024-08-20 20.60 20.60 20.10 20.13 0.3M
2024-08-19 20.68 20.83 20.38 20.50 0.2M
2024-08-16 20.77 20.86 20.45 20.68 0.2M
2024-08-15 20.36 20.76 20.21 20.61 0.2M
2024-08-14 20.93 21.08 20.50 20.50 0.2M
2024-08-13 20.58 20.98 20.49 20.95 0.3M
2024-08-12 20.50 20.60 20.31 20.50 0.2M
2024-08-09 20.42 21.11 20.40 20.40 0.2M
2024-08-08 20.73 21.00 20.36 20.51 0.2M
2024-08-07 20.67 21.26 20.67 20.89 0.2M
2024-08-06 20.46 20.85 20.33 20.72 0.2M
2024-08-05 20.86 21.09 20.07 20.26 0.3M
2024-08-02 21.40 21.59 20.86 20.86 0.4M
2024-08-01 21.56 22.13 21.29 21.46 0.5M
2024-07-31 21.10 21.78 21.01 21.61 0.3M
2024-07-30 20.90 21.28 20.68 21.00 0.2M
2024-07-29 21.38 21.39 20.77 20.90 0.2M
2024-07-26 20.78 21.27 20.41 21.10 0.2M
2024-07-25 20.73 21.10 20.28 20.78 0.2M
2024-07-24 20.85 21.06 20.51 20.51 0.3M
2024-07-23 21.31 21.95 20.94 20.95 0.3M
2024-07-22 21.70 22.09 21.70 21.81 0.2M
2024-07-19 21.28 22.22 20.90 21.80 0.5M
2024-07-18 20.83 21.38 20.37 21.30 0.4M
2024-07-17 20.97 21.54 20.90 20.96 0.2M
2024-07-16 21.39 21.60 21.03 21.26 0.3M
2024-07-15 22.21 22.53 21.30 21.32 0.3M
2024-07-12 22.39 22.59 22.14 22.20 0.3M
2024-07-11 21.94 22.66 21.90 22.39 0.4M
2024-07-10 21.69 22.66 21.42 21.89 0.4M
2024-07-09 20.61 21.57 20.61 21.48 0.4M
2024-07-08 21.58 21.58 20.71 20.84 0.2M
2024-07-05 21.12 21.50 20.70 21.36 0.2M
2024-07-04 21.93 22.84 21.04 21.05 0.3M
2024-07-03 22.32 22.55 21.70 21.93 0.3M
2024-07-02 22.54 22.96 22.06 22.31 0.3M
2024-07-01 22.21 23.16 21.69 22.72 0.7M
2024-06-28 22.42 22.66 22.05 22.16 0.3M
2024-06-27 23.86 23.86 22.00 22.12 0.3M
2024-06-26 21.98 22.78 21.55 22.67 0.3M
2024-06-25 21.68 22.55 21.55 22.02 0.4M
2024-06-24 23.40 23.62 21.70 21.70 0.6M
2024-06-21 23.47 23.60 22.69 23.40 0.6M
2024-06-20 22.75 24.45 22.75 23.85 0.9M
2024-06-19 23.20 23.20 22.63 23.01 0.3M
2024-06-18 22.36 23.21 22.24 22.93 0.4M
2024-06-17 22.40 22.75 22.22 22.36 0.3M
2024-06-14 23.00 23.00 22.13 22.48 0.6M
2024-06-13 22.40 24.64 22.21 23.83 1.0M
2024-06-12 22.44 22.98 22.35 22.56 0.6M
2024-06-11 21.48 22.30 21.07 22.18 0.4M
2024-06-07 20.65 21.84 20.65 21.70 0.6M
2024-06-06 21.55 22.05 20.22 20.62 0.5M
2024-06-05 21.85 22.53 21.57 21.77 0.4M
2024-06-04 23.24 23.37 21.81 22.29 0.7M
2024-06-03 24.20 24.40 23.19 23.39 0.5M
2024-05-31 23.86 24.39 23.71 24.06 0.3M
2024-05-30 23.76 24.17 23.62 23.85 0.3M
2024-05-29 23.66 24.39 23.55 23.68 0.3M
2024-05-28 24.04 24.56 23.70 23.87 0.4M
2024-05-27 24.09 24.50 23.60 24.27 0.5M
2024-05-24 23.87 24.76 23.71 23.71 0.3M
2024-05-23 24.62 25.07 24.08 24.26 0.3M
2024-05-22 25.42 25.42 24.50 24.76 0.5M
2024-05-21 25.77 26.40 25.00 25.02 0.5M
2024-05-20 25.18 25.79 24.68 25.73 0.4M
2024-05-17 24.42 25.48 24.12 25.02 0.5M
2024-05-16 24.41 24.69 24.16 24.34 0.2M
2024-05-15 23.80 24.37 23.71 24.17 0.2M
2024-05-14 24.22 24.35 23.56 24.06 0.3M
2024-05-13 24.60 25.30 23.68 23.82 0.4M
2024-05-10 25.30 25.59 24.77 24.85 0.3M
2024-05-09 25.16 25.40 24.68 25.13 0.3M
2024-05-08 25.55 25.58 24.72 24.90 0.3M
2024-05-07 24.98 25.77 24.87 25.69 0.6M
2024-05-06 25.11 25.11 24.47 24.80 0.5M
2024-04-30 25.30 25.64 24.26 24.52 0.7M
2024-04-29 23.80 25.35 23.80 25.18 0.7M
2024-04-26 22.97 24.10 22.39 23.80 1.0M
2024-04-25 21.56 22.24 21.48 21.92 0.3M
2024-04-24 21.04 21.95 21.04 21.72 0.2M
2024-04-23 21.06 21.68 20.56 21.25 0.4M
2024-04-22 20.38 21.07 20.00 20.70 0.4M
2024-04-19 21.02 21.41 20.61 20.75 0.3M
2024-04-18 21.76 22.07 20.93 21.30 0.4M
2024-04-17 20.14 21.84 20.14 21.75 0.6M
2024-04-16 22.11 22.11 19.80 19.85 0.6M
2024-04-15 24.40 24.41 21.88 22.27 0.9M
2024-04-12 24.62 24.95 23.85 24.48 0.5M
2024-04-11 24.18 26.60 24.18 24.64 0.7M
2024-04-10 24.30 24.59 23.62 24.28 0.5M
2024-04-09 24.38 25.15 24.15 24.58 0.8M
2024-04-08 26.30 26.30 24.38 24.41 0.7M
2024-04-03 26.45 26.98 26.15 26.58 0.5M
2024-04-02 26.50 27.12 26.43 26.67 0.8M
2024-04-01 25.99 26.66 25.53 26.65 0.8M
2024-03-29 24.70 26.11 24.50 25.77 0.7M
2024-03-28 24.81 25.50 24.10 24.90 0.6M
2024-03-27 26.10 26.10 25.08 25.08 0.5M
2024-03-26 25.20 27.00 25.00 26.38 1.1M
2024-03-25 26.38 26.39 25.27 25.30 0.6M
2024-03-22 27.13 27.13 25.70 26.41 0.6M
2024-03-21 27.20 27.38 26.28 26.99 0.6M
2024-03-20 26.27 27.27 25.77 27.25 0.7M
2024-03-19 25.76 26.56 25.50 26.08 0.6M
2024-03-18 25.86 25.86 25.12 25.76 0.4M
2024-03-15 24.70 25.42 24.39 25.37 0.3M
2024-03-14 25.26 25.58 24.34 24.62 0.4M
2024-03-13 25.07 25.55 24.89 25.16 0.4M
2024-03-12 24.30 25.19 24.19 24.98 0.5M
2024-03-11 24.86 24.86 23.57 24.23 0.3M
2024-03-08 23.56 24.18 23.49 23.92 0.3M
2024-03-07 23.91 24.42 23.35 23.46 0.5M
2024-03-06 23.39 23.79 22.74 23.56 0.6M
2024-03-05 23.92 23.92 23.00 23.05 0.4M
2024-03-04 24.27 24.59 23.58 24.12 0.5M
2024-03-01 23.47 24.44 23.31 24.39 0.7M
2024-02-29 22.65 23.73 22.30 23.59 0.9M
2024-02-28 25.32 25.96 22.57 22.82 1.1M
2024-02-27 25.24 25.48 24.30 25.45 0.4M
2024-02-26 24.52 25.68 24.11 24.87 0.7M
2024-02-23 22.79 24.08 22.79 24.03 0.5M
2024-02-22 22.18 22.90 22.03 22.81 0.4M
2024-02-21 21.03 23.19 20.26 22.23 0.5M
2024-02-20 21.77 21.97 20.69 21.85 0.3M
2024-02-19 21.33 22.65 21.33 21.80 0.8M
2024-02-08 18.55 21.66 18.50 21.33 0.9M
2024-02-07 20.01 20.04 18.14 18.50 1.0M
2024-02-06 19.36 20.44 17.71 20.05 0.9M
2024-02-05 22.58 22.58 19.53 19.72 0.9M
2024-02-02 23.93 24.44 22.22 22.62 0.7M
2024-02-01 24.45 24.67 23.52 24.17 0.6M
2024-01-31 25.45 25.77 24.00 24.46 0.8M
2024-01-30 26.40 26.57 25.28 25.32 0.4M
2024-01-29 27.80 27.96 26.18 26.26 0.6M
2024-01-26 28.87 28.88 27.48 27.55 0.5M
2024-01-25 27.86 28.87 26.53 28.87 0.7M
2024-01-24 26.65 27.03 25.65 26.73 0.5M
2024-01-23 26.46 27.03 26.16 26.52 0.8M
2024-01-22 28.64 28.71 26.70 26.80 0.5M
2024-01-19 29.57 29.65 28.64 28.64 0.3M
2024-01-18 30.58 30.58 28.53 29.49 0.4M
2024-01-17 30.74 31.69 29.60 29.68 0.3M
2024-01-16 31.38 31.50 30.20 30.60 0.3M
2024-01-15 31.37 31.37 30.85 31.03 0.4M
2024-01-12 32.00 32.27 31.35 31.37 0.3M
2024-01-11 31.58 32.19 31.03 31.93 0.3M
2024-01-10 31.63 32.05 31.00 31.13 0.3M
2024-01-09 31.35 32.22 31.30 31.52 0.4M
2024-01-08 32.21 32.28 31.25 31.25 0.4M
2024-01-05 32.90 33.36 31.90 32.21 0.3M
2024-01-04 33.00 33.44 32.72 32.90 0.3M
2024-01-03 33.32 33.59 33.03 33.38 0.4M
2024-01-02 33.46 34.00 33.10 33.52 0.6M