Bomin Electronics (603936)

603936
🏛️ China →
12.66
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
2022-12-30 12.33 12.55 12.16 12.22 6.7M
2022-12-29 12.60 12.63 12.20 12.22 7.4M
2022-12-28 12.95 12.95 12.48 12.62 7.6M
2022-12-27 12.96 13.10 12.76 12.94 5.2M
2022-12-26 12.65 13.02 12.51 12.96 6.8M
2022-12-23 12.87 12.96 12.43 12.57 6.4M
2022-12-22 12.75 13.19 12.60 12.88 9.1M
2022-12-21 13.30 13.34 12.55 12.75 11.6M
2022-12-20 13.26 13.42 13.16 13.27 5.7M
2022-12-19 13.66 13.74 13.20 13.27 6.7M
2022-12-16 13.89 13.89 13.44 13.67 9.7M
2022-12-15 13.61 14.12 13.53 13.93 10.2M
2022-12-14 13.93 14.19 13.72 13.77 9.2M
2022-12-13 14.32 14.32 13.70 13.73 13.4M
2022-12-12 14.30 14.52 14.08 14.30 9.9M
2022-12-09 14.10 14.57 13.97 14.42 11.3M
2022-12-08 14.60 14.60 13.85 14.15 18.4M
2022-12-07 14.52 14.71 14.25 14.42 9.7M
2022-12-06 14.64 14.77 14.48 14.51 10.6M
2022-12-05 14.95 15.09 14.50 14.77 12.5M
2022-12-02 14.65 15.34 14.59 14.85 14.1M
2022-12-01 15.11 15.16 14.60 14.67 16.1M
2022-11-30 14.83 15.29 14.60 14.93 15.9M
2022-11-29 14.50 14.98 14.48 14.76 12.5M
2022-11-28 14.33 14.80 14.23 14.65 12.8M
2022-11-25 14.71 15.10 14.44 14.49 12.0M
2022-11-24 14.62 14.86 14.48 14.70 11.7M
2022-11-23 14.86 14.89 14.15 14.61 18.7M
2022-11-22 14.85 15.10 14.68 14.80 20.1M
2022-11-21 14.68 15.10 14.43 14.97 25.1M
2022-11-18 14.72 15.10 14.63 14.73 25.7M
2022-11-17 14.37 15.18 13.90 14.99 47.4M
2022-11-16 13.66 14.79 13.61 14.18 54.4M
2022-11-15 12.15 13.46 12.13 13.46 32.9M
2022-11-14 12.43 12.60 12.16 12.24 10.4M
2022-11-11 12.65 12.81 12.35 12.40 11.5M
2022-11-10 12.84 12.88 12.29 12.33 13.3M
2022-11-09 12.73 13.12 12.52 12.87 11.5M
2022-11-08 13.27 13.47 12.64 12.79 14.5M
2022-11-07 13.52 13.67 13.11 13.15 14.9M
2022-11-04 12.92 13.48 12.82 13.43 16.9M
2022-11-03 12.31 12.93 12.22 12.85 18.2M
2022-11-02 12.39 12.66 12.21 12.29 15.5M
2022-11-01 11.72 12.35 11.56 12.30 16.0M
2022-10-31 11.52 11.95 11.45 11.63 16.4M
2022-10-28 12.10 12.35 11.36 11.45 18.8M
2022-10-27 12.78 12.91 12.30 12.31 13.5M
2022-10-26 12.52 12.85 12.18 12.75 12.8M
2022-10-25 12.80 12.80 12.10 12.47 13.8M
2022-10-24 12.80 13.23 12.57 12.69 14.9M
2022-10-21 13.29 13.29 12.88 12.95 13.5M
2022-10-20 12.62 13.67 12.39 13.29 20.3M
2022-10-19 12.58 12.85 12.54 12.70 10.2M
2022-10-18 12.54 12.73 12.39 12.70 10.7M
2022-10-17 12.17 12.65 12.08 12.53 12.3M
2022-10-14 12.03 12.32 11.88 12.19 11.2M
2022-10-13 11.63 12.19 11.59 11.97 13.4M
2022-10-12 11.12 11.88 10.87 11.80 16.5M
2022-10-11 11.26 11.45 11.10 11.22 8.7M
2022-10-10 11.85 11.88 11.14 11.22 13.0M
2022-09-30 12.38 12.45 11.63 11.65 16.4M
2022-09-29 12.78 12.85 12.20 12.35 13.7M
2022-09-28 13.24 13.44 12.56 12.59 14.3M
2022-09-27 12.57 13.14 12.54 13.11 13.2M
2022-09-26 12.58 12.88 12.50 12.62 10.0M
2022-09-23 13.45 13.70 12.69 12.86 19.4M
2022-09-22 13.20 13.65 13.05 13.52 12.9M
2022-09-21 13.55 13.56 13.10 13.32 10.7M
2022-09-20 13.10 13.50 12.80 13.41 15.8M
2022-09-19 13.17 13.57 12.76 12.92 22.8M
2022-09-16 13.30 13.62 13.12 13.25 13.1M
2022-09-15 14.67 14.68 13.05 13.32 30.6M
2022-09-14 14.55 14.96 14.36 14.50 14.9M
2022-09-13 15.18 15.60 14.70 14.79 13.0M
2022-09-09 15.45 15.58 14.67 14.93 15.2M
2022-09-08 15.74 16.25 15.35 15.35 20.1M
2022-09-07 15.56 16.07 15.21 15.94 37.1M
2022-09-06 14.60 15.79 14.60 15.54 46.9M
2022-09-05 14.79 15.02 14.25 14.35 15.0M
2022-09-02 13.52 14.63 13.52 14.58 19.7M
2022-09-01 14.19 14.35 13.56 13.63 20.2M
2022-08-31 15.30 15.35 14.00 14.11 20.3M
2022-08-30 14.95 15.67 14.90 15.20 20.5M
2022-08-29 14.58 15.54 14.58 15.04 15.1M
2022-08-26 14.66 15.50 14.51 14.92 27.3M
2022-08-25 15.01 15.37 14.20 14.46 32.2M
2022-08-24 16.68 16.78 15.03 15.03 37.6M
2022-08-23 17.14 17.66 16.49 16.70 31.3M
2022-08-22 17.78 17.99 17.00 17.55 33.1M
2022-08-19 17.40 18.90 17.30 17.48 63.2M
2022-08-18 15.91 17.60 15.77 17.22 39.9M
2022-08-17 16.13 16.15 15.72 16.00 13.4M
2022-08-16 15.88 16.34 15.77 16.05 12.3M
2022-08-15 15.57 16.35 15.40 15.93 17.7M
2022-08-12 15.84 16.39 15.60 15.67 22.0M
2022-08-11 16.00 16.45 15.60 15.85 23.1M
2022-08-10 15.28 16.09 15.18 15.87 22.2M
2022-08-09 15.38 15.55 14.78 15.28 19.5M
2022-08-08 14.96 15.61 14.60 15.41 25.5M
2022-08-05 14.00 14.92 13.93 14.89 24.5M
2022-08-04 14.04 14.17 13.63 13.92 11.0M
2022-08-03 13.92 14.41 13.85 13.86 20.0M
2022-08-02 14.09 14.35 13.57 13.89 24.6M
2022-08-01 14.43 14.77 14.12 14.38 15.3M
2022-07-29 15.12 15.51 14.30 14.41 27.3M
2022-07-28 14.25 14.90 14.24 14.83 26.3M
2022-07-27 13.88 14.78 13.88 14.24 24.0M
2022-07-26 13.93 14.11 13.78 13.95 14.5M
2022-07-25 13.82 14.13 13.60 14.04 20.2M
2022-07-22 13.70 13.92 13.38 13.87 19.1M
2022-07-21 14.01 14.29 13.59 13.65 16.1M
2022-07-20 13.72 14.12 13.62 13.73 15.6M
2022-07-19 13.43 13.82 13.37 13.71 17.7M
2022-07-18 12.80 13.65 12.20 13.59 28.9M
2022-07-15 12.75 12.97 12.26 12.76 16.3M
2022-07-14 12.92 13.10 12.54 12.87 16.5M
2022-07-13 12.80 13.04 12.66 12.92 10.7M
2022-07-12 12.79 13.03 12.41 12.79 10.8M
2022-07-11 12.95 13.07 12.55 12.80 11.0M
2022-07-08 13.16 13.45 12.75 12.82 11.5M
2022-07-07 13.16 13.19 12.87 13.08 11.6M
2022-07-06 13.01 13.25 12.85 13.08 13.9M
2022-07-05 13.30 13.30 12.73 12.89 20.8M
2022-07-04 13.76 13.76 13.02 13.34 24.4M
2022-07-01 13.60 14.25 13.40 13.80 25.8M
2022-06-30 13.17 13.91 12.93 13.62 29.7M
2022-06-29 13.10 14.07 13.00 13.19 49.2M
2022-06-28 11.86 13.04 11.62 13.04 39.2M
2022-06-27 11.74 12.30 11.50 11.85 24.9M
2022-06-24 11.83 11.97 11.56 11.72 27.2M
2022-06-23 11.50 12.35 11.31 11.99 53.5M
2022-06-22 10.44 11.40 10.40 11.40 46.8M
2022-06-21 10.51 10.61 10.29 10.36 10.2M
2022-06-20 10.92 11.23 10.48 10.59 23.5M
2022-06-17 10.06 11.11 9.87 10.79 27.1M
2022-06-16 9.97 10.20 9.97 10.10 8.0M
2022-06-15 10.11 10.21 9.99 10.00 8.5M
2022-06-14 10.05 10.15 9.66 10.05 10.0M
2022-06-13 10.18 10.36 10.05 10.16 8.2M
2022-06-10 9.75 10.40 9.75 10.25 13.0M
2022-06-09 10.10 10.10 9.75 9.84 6.0M
2022-06-08 10.18 10.24 9.85 10.10 8.8M
2022-06-07 10.34 10.34 10.07 10.13 7.8M
2022-06-06 10.03 10.34 9.96 10.33 11.5M
2022-06-02 9.84 10.12 9.72 10.10 7.8M
2022-06-01 9.76 9.96 9.74 9.88 7.4M
2022-05-31 9.71 9.82 9.53 9.76 7.7M
2022-05-30 9.80 9.83 9.58 9.70 9.9M
2022-05-27 9.93 10.29 9.77 9.84 16.1M
2022-05-26 10.80 10.80 9.94 10.09 27.1M
2022-05-25 9.50 9.84 9.40 9.84 7.5M
2022-05-24 9.84 10.02 9.47 9.50 13.2M
2022-05-23 9.45 9.82 9.43 9.79 12.7M
2022-05-20 9.40 9.50 9.32 9.46 7.3M
2022-05-19 9.28 9.40 9.20 9.35 4.9M
2022-05-18 9.24 9.45 9.18 9.37 6.7M
2022-05-17 9.19 9.25 9.08 9.22 5.3M
2022-05-16 9.36 9.47 9.20 9.26 5.6M
2022-05-13 9.44 9.45 9.30 9.35 5.0M
2022-05-12 9.35 9.54 9.24 9.38 6.2M
2022-05-11 9.24 9.67 9.24 9.35 11.4M
2022-05-10 8.91 9.34 8.89 9.27 5.5M
2022-05-09 9.04 9.17 9.03 9.09 4.3M
2022-05-06 8.89 9.18 8.73 9.07 5.8M
2022-05-05 9.19 9.24 9.06 9.15 8.5M
2022-04-29 8.73 9.28 8.73 9.17 12.7M
2022-04-28 8.51 8.69 8.32 8.58 10.2M
2022-04-27 8.12 8.68 8.05 8.64 12.3M
2022-04-26 8.59 8.74 8.15 8.20 16.9M
2022-04-25 9.23 9.23 8.56 8.62 15.1M
2022-04-22 9.79 9.80 9.42 9.44 9.5M
2022-04-21 10.21 10.30 9.73 9.77 10.6M
2022-04-20 10.46 10.61 10.19 10.28 7.5M
2022-04-19 10.42 10.63 10.30 10.41 5.4M
2022-04-18 10.18 10.65 10.17 10.53 7.9M
2022-04-15 10.60 10.62 10.33 10.44 7.8M
2022-04-14 10.82 10.88 10.58 10.64 5.2M
2022-04-13 10.89 10.91 10.63 10.72 7.1M
2022-04-12 10.49 10.94 10.36 10.91 14.2M
2022-04-11 11.04 11.04 10.27 10.36 13.6M
2022-04-08 11.04 11.33 10.92 11.03 16.2M
2022-04-07 12.10 12.25 11.03 11.03 22.0M
2022-04-06 12.28 12.33 12.13 12.26 6.6M
2022-04-01 12.20 12.37 12.14 12.25 5.9M
2022-03-31 12.35 12.57 12.33 12.37 3.6M
2022-03-30 12.40 12.52 12.31 12.50 4.4M
2022-03-29 12.55 12.61 12.25 12.27 5.1M
2022-03-28 12.75 12.80 12.45 12.55 6.2M
2022-03-25 12.98 13.05 12.70 12.80 5.5M
2022-03-24 13.06 13.10 12.86 12.92 7.4M
2022-03-23 12.78 13.17 12.75 13.09 8.7M
2022-03-22 13.34 13.39 12.75 12.83 14.2M
2022-03-21 12.99 13.20 12.90 13.05 7.3M
2022-03-18 12.89 13.02 12.78 13.00 7.2M
2022-03-17 12.74 13.43 12.74 12.92 14.9M
2022-03-16 12.31 12.81 11.90 12.70 12.1M
2022-03-15 12.75 12.76 12.10 12.10 12.1M
2022-03-14 12.84 12.95 12.50 12.75 9.5M
2022-03-11 12.71 12.95 12.31 12.92 9.1M
2022-03-10 12.90 13.02 12.73 12.92 11.7M
2022-03-09 13.00 13.14 12.03 12.69 18.2M
2022-03-08 13.01 13.28 12.70 13.01 11.9M
2022-03-07 13.57 13.70 12.90 12.99 11.4M
2022-03-04 13.65 13.80 13.48 13.66 8.7M
2022-03-03 14.14 14.29 13.66 13.77 14.0M
2022-03-02 14.29 14.30 13.94 14.14 9.5M
2022-03-01 14.39 14.44 14.20 14.35 4.8M
2022-02-28 14.35 14.45 14.12 14.35 5.9M
2022-02-25 14.30 14.66 14.28 14.32 8.2M
2022-02-24 14.30 14.53 13.89 14.27 15.1M
2022-02-23 14.01 14.50 14.00 14.39 11.3M
2022-02-22 14.19 14.26 13.88 14.01 9.2M
2022-02-21 13.97 14.35 13.91 14.34 11.3M
2022-02-18 13.71 14.05 13.66 13.90 6.2M
2022-02-17 13.89 13.97 13.72 13.83 8.4M
2022-02-16 13.60 14.01 13.60 13.96 13.6M
2022-02-15 13.36 13.61 13.36 13.54 9.2M
2022-02-14 13.32 13.57 13.17 13.42 7.7M
2022-02-11 13.76 13.80 13.28 13.33 13.4M
2022-02-10 13.96 14.05 13.75 13.87 11.4M
2022-02-09 13.99 14.04 13.51 14.01 18.2M
2022-02-08 13.92 14.09 13.61 13.97 9.8M
2022-02-07 14.35 14.48 13.74 13.97 11.3M
2022-01-28 14.30 14.46 13.81 14.28 10.4M
2022-01-27 15.01 15.28 14.20 14.28 12.2M
2022-01-26 14.50 15.18 14.40 15.01 14.8M
2022-01-25 15.74 15.77 14.34 14.39 22.2M
2022-01-24 15.79 15.97 15.65 15.74 7.4M
2022-01-21 16.20 16.20 15.53 15.85 15.0M
2022-01-20 16.56 16.69 16.23 16.28 15.2M
2022-01-19 16.63 16.92 16.30 16.56 14.9M
2022-01-18 16.87 17.24 16.68 16.75 17.8M
2022-01-17 16.20 17.02 16.07 16.88 24.1M
2022-01-14 15.29 16.43 15.20 16.20 22.9M
2022-01-13 15.85 15.88 15.10 15.40 15.8M
2022-01-12 15.75 15.90 15.62 15.80 9.3M
2022-01-11 15.93 16.06 15.56 15.62 12.5M
2022-01-10 16.04 16.15 15.62 15.88 13.9M
2022-01-07 16.81 17.05 15.90 16.00 18.6M
2022-01-06 16.70 16.85 16.18 16.76 19.2M
2022-01-05 16.98 17.46 16.51 16.77 27.1M
2022-01-04 17.46 17.52 16.48 17.10 31.0M