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
2023-12-29 10.12 10.45 10.12 10.44 11.1M
2023-12-28 9.85 10.15 9.76 10.10 8.0M
2023-12-27 9.72 9.89 9.72 9.86 6.0M
2023-12-26 10.07 10.09 9.66 9.74 8.1M
2023-12-25 10.05 10.14 9.98 10.01 5.5M
2023-12-22 10.17 10.23 9.97 10.01 8.1M
2023-12-21 10.03 10.26 9.94 10.20 7.3M
2023-12-20 10.31 10.34 10.07 10.09 8.0M
2023-12-19 10.18 10.37 10.17 10.34 5.9M
2023-12-18 10.38 10.41 10.17 10.23 7.1M
2023-12-15 10.53 10.58 10.37 10.41 7.3M
2023-12-14 10.67 10.73 10.50 10.52 7.3M
2023-12-13 10.76 10.77 10.60 10.60 6.7M
2023-12-12 10.85 10.88 10.72 10.77 8.6M
2023-12-11 10.62 10.83 10.48 10.83 11.2M
2023-12-08 10.55 10.92 10.54 10.64 13.3M
2023-12-07 10.62 10.69 10.47 10.53 8.0M
2023-12-06 10.58 10.73 10.52 10.60 9.6M
2023-12-05 11.06 11.06 10.57 10.62 19.2M
2023-12-04 11.27 11.27 10.98 11.07 11.0M
2023-12-01 11.30 11.38 11.00 11.19 17.0M
2023-11-30 11.37 11.47 10.97 11.11 21.5M
2023-11-29 11.19 11.59 11.16 11.37 25.9M
2023-11-28 11.11 11.24 11.03 11.15 10.2M
2023-11-27 11.01 11.35 10.95 11.10 12.2M
2023-11-24 11.16 11.17 10.91 10.97 9.2M
2023-11-23 11.02 11.18 10.91 11.17 9.0M
2023-11-22 11.17 11.25 10.98 11.01 14.1M
2023-11-21 11.50 11.60 11.16 11.17 15.0M
2023-11-20 11.35 11.54 11.34 11.49 14.6M
2023-11-17 11.17 11.38 11.15 11.32 9.8M
2023-11-16 11.27 11.40 11.16 11.20 11.3M
2023-11-15 11.29 11.38 11.20 11.27 12.5M
2023-11-14 11.06 11.29 10.99 11.23 13.8M
2023-11-13 10.96 11.18 10.96 11.11 13.2M
2023-11-10 10.71 11.03 10.71 10.92 12.1M
2023-11-09 10.91 11.03 10.75 10.85 10.8M
2023-11-08 11.03 11.08 10.83 10.92 12.5M
2023-11-07 10.82 11.13 10.78 11.04 14.1M
2023-11-06 10.78 10.99 10.75 10.87 11.4M
2023-11-03 10.25 10.85 10.24 10.75 16.9M
2023-11-02 10.46 10.57 10.22 10.24 10.1M
2023-11-01 10.56 10.71 10.43 10.48 10.9M
2023-10-31 10.80 11.05 10.53 10.59 18.7M
2023-10-30 10.37 10.91 10.16 10.76 31.5M
2023-10-27 9.99 10.38 9.97 10.34 15.4M
2023-10-26 9.83 10.09 9.70 10.08 13.0M
2023-10-25 9.80 10.00 9.75 9.90 12.5M
2023-10-24 9.65 9.89 9.50 9.80 17.4M
2023-10-23 10.00 10.04 9.44 9.53 18.1M
2023-10-20 10.38 10.53 9.99 10.03 16.9M
2023-10-19 10.51 10.89 10.45 10.48 17.2M
2023-10-18 10.67 10.75 10.49 10.50 10.9M
2023-10-17 10.98 11.04 10.65 10.72 16.7M
2023-10-16 11.32 11.41 10.87 10.95 20.4M
2023-10-13 11.07 11.34 10.94 11.31 21.8M
2023-10-12 10.97 11.13 10.86 11.07 18.3M
2023-10-11 10.72 11.09 10.44 10.97 26.7M
2023-10-10 10.29 11.15 10.28 10.69 35.4M
2023-10-09 10.76 10.79 9.91 10.28 35.8M
2023-09-28 10.59 10.94 10.59 10.87 10.6M
2023-09-27 10.74 10.84 10.58 10.58 6.7M
2023-09-26 10.77 10.79 10.64 10.65 4.9M
2023-09-25 10.96 11.03 10.73 10.80 6.2M
2023-09-22 10.64 10.96 10.63 10.93 8.4M
2023-09-21 10.66 10.82 10.61 10.71 4.4M
2023-09-20 10.75 10.85 10.65 10.66 3.1M
2023-09-19 10.87 10.91 10.70 10.72 3.4M
2023-09-18 10.92 11.04 10.80 10.91 4.1M
2023-09-15 10.91 11.05 10.76 10.95 5.3M
2023-09-14 11.09 11.13 10.85 10.86 4.8M
2023-09-13 11.24 11.29 10.99 11.05 6.1M
2023-09-12 11.24 11.38 11.19 11.29 5.1M
2023-09-11 11.21 11.29 11.06 11.23 6.2M
2023-09-08 10.98 11.21 10.96 11.14 5.2M
2023-09-07 11.25 11.27 11.02 11.04 8.6M
2023-09-06 10.94 11.35 10.94 11.33 10.5M
2023-09-05 10.94 11.08 10.90 11.02 6.4M
2023-09-04 10.81 10.95 10.78 10.95 5.2M
2023-09-01 10.80 10.93 10.72 10.80 3.9M
2023-08-31 10.74 10.87 10.70 10.84 6.1M
2023-08-30 10.64 10.91 10.63 10.78 8.2M
2023-08-29 10.37 10.66 10.36 10.59 7.7M
2023-08-28 10.66 10.76 10.30 10.36 10.6M
2023-08-25 10.59 10.59 10.19 10.19 7.7M
2023-08-24 10.74 10.76 10.54 10.66 5.1M
2023-08-23 10.74 10.83 10.57 10.66 4.6M
2023-08-22 10.68 10.79 10.51 10.77 6.9M
2023-08-21 10.81 10.88 10.64 10.65 5.3M
2023-08-18 10.98 11.11 10.68 10.68 6.5M
2023-08-17 10.89 11.05 10.71 11.00 6.7M
2023-08-16 11.16 11.23 10.90 10.91 5.2M
2023-08-15 11.45 11.50 11.11 11.20 5.9M
2023-08-14 11.36 11.52 11.33 11.46 4.2M
2023-08-11 11.75 11.76 11.56 11.56 4.5M
2023-08-10 11.76 11.86 11.70 11.75 4.4M
2023-08-09 11.90 11.93 11.76 11.82 4.7M
2023-08-08 12.10 12.14 11.54 11.94 8.2M
2023-08-07 12.14 12.24 12.09 12.13 5.8M
2023-08-04 12.20 12.27 12.13 12.17 6.8M
2023-08-03 12.05 12.18 12.03 12.16 4.7M
2023-08-02 12.18 12.20 12.11 12.14 5.2M
2023-08-01 12.21 12.24 12.12 12.18 6.6M
2023-07-31 12.20 12.28 12.13 12.23 8.8M
2023-07-28 12.05 12.24 11.90 12.20 11.8M
2023-07-27 12.03 12.84 12.00 12.21 16.6M
2023-07-26 12.11 12.12 11.91 11.96 6.7M
2023-07-25 12.00 12.18 11.95 12.17 8.7M
2023-07-24 11.80 12.17 11.78 11.95 7.9M
2023-07-21 11.84 11.97 11.76 11.88 7.8M
2023-07-20 12.25 12.28 11.82 11.87 12.6M
2023-07-19 12.28 12.48 12.16 12.19 10.5M
2023-07-18 12.44 12.66 12.33 12.37 21.2M
2023-07-17 12.20 12.46 12.16 12.42 19.4M
2023-07-14 12.22 12.33 12.10 12.16 13.6M
2023-07-13 11.82 12.28 11.82 12.24 20.6M
2023-07-12 12.08 12.11 11.80 11.81 8.7M
2023-07-11 11.80 12.13 11.80 12.05 9.8M
2023-07-10 12.00 12.05 11.76 11.83 7.6M
2023-07-07 12.18 12.20 11.84 11.98 10.1M
2023-07-06 11.96 12.30 11.95 12.17 10.7M
2023-07-05 12.18 12.26 12.01 12.03 9.4M
2023-07-04 11.95 12.21 11.95 12.21 10.1M
2023-07-03 12.07 12.21 11.90 11.98 10.1M
2023-06-30 11.67 12.07 11.65 12.00 11.3M
2023-06-29 11.50 11.76 11.43 11.68 6.8M
2023-06-28 11.90 11.91 11.31 11.55 10.8M
2023-06-27 11.76 11.94 11.74 11.88 6.1M
2023-06-26 12.14 12.24 11.76 11.78 11.3M
2023-06-21 12.58 12.62 12.12 12.27 19.2M
2023-06-20 12.39 12.93 12.25 12.66 26.2M
2023-06-19 12.23 12.49 12.23 12.45 15.6M
2023-06-16 11.98 12.30 11.93 12.23 14.7M
2023-06-15 12.14 12.28 11.99 12.01 11.3M
2023-06-14 12.27 12.34 12.04 12.14 12.1M
2023-06-13 12.02 12.26 11.91 12.24 13.7M
2023-06-12 11.97 12.15 11.91 12.05 10.9M
2023-06-09 11.90 12.04 11.76 11.95 11.1M
2023-06-08 11.80 12.25 11.53 11.96 16.7M
2023-06-07 11.68 11.82 11.60 11.80 7.7M
2023-06-06 12.09 12.12 11.61 11.67 11.9M
2023-06-05 12.12 12.25 12.00 12.09 11.1M
2023-06-02 12.25 12.38 12.17 12.31 11.9M
2023-06-01 12.20 12.38 12.10 12.31 16.2M
2023-05-31 11.89 12.32 11.83 12.31 19.9M
2023-05-30 11.85 11.94 11.60 11.91 12.8M
2023-05-29 11.88 12.15 11.86 11.92 11.7M
2023-05-26 11.64 11.92 11.56 11.87 11.1M
2023-05-25 11.70 11.97 11.53 11.69 8.4M
2023-05-24 11.54 11.85 11.53 11.67 7.5M
2023-05-23 11.84 11.84 11.57 11.62 6.8M
2023-05-22 12.08 12.18 11.81 11.86 9.8M
2023-05-19 11.75 12.05 11.70 11.99 13.1M
2023-05-18 11.63 11.76 11.61 11.74 9.4M
2023-05-17 11.45 11.69 11.45 11.62 10.1M
2023-05-16 11.49 11.62 11.37 11.45 7.3M
2023-05-15 11.39 11.51 11.08 11.49 6.6M
2023-05-12 11.65 11.76 11.39 11.39 7.7M
2023-05-11 11.60 11.71 11.54 11.66 6.9M
2023-05-10 11.50 11.62 11.41 11.54 8.2M
2023-05-09 11.82 11.92 11.48 11.52 13.4M
2023-05-08 11.70 11.95 11.61 11.85 12.6M
2023-05-05 11.88 11.92 11.40 11.67 14.7M
2023-05-04 12.17 12.29 11.80 11.89 14.3M
2023-04-28 11.91 12.24 11.90 12.15 12.5M
2023-04-27 12.00 12.25 11.86 11.93 15.2M
2023-04-26 12.49 12.62 11.95 12.08 20.5M
2023-04-25 13.34 13.40 12.32 12.63 24.6M
2023-04-24 13.80 14.41 13.24 13.42 30.4M
2023-04-21 15.25 16.10 14.16 14.16 54.2M
2023-04-20 14.60 15.15 14.35 15.14 34.6M
2023-04-19 14.38 14.85 14.32 14.53 16.1M
2023-04-18 14.64 14.78 14.14 14.47 19.0M
2023-04-17 14.85 15.08 14.55 14.69 21.0M
2023-04-14 13.99 15.12 13.70 14.86 39.2M
2023-04-13 14.78 14.80 13.91 13.93 35.9M
2023-04-12 14.92 15.06 14.59 14.88 25.1M
2023-04-11 15.09 15.29 14.71 14.96 24.0M
2023-04-10 15.25 15.54 14.88 15.03 30.5M
2023-04-07 15.11 15.27 14.85 15.19 36.6M
2023-04-06 14.30 15.10 14.15 15.10 37.9M
2023-04-04 14.74 14.77 14.24 14.48 21.8M
2023-04-03 14.57 14.72 14.38 14.69 17.2M
2023-03-31 14.44 14.64 14.32 14.57 12.5M
2023-03-30 14.68 15.00 14.49 14.55 20.0M
2023-03-29 14.09 14.94 14.04 14.61 24.5M
2023-03-28 14.55 14.60 14.07 14.09 18.6M
2023-03-27 14.91 14.94 14.53 14.61 25.7M
2023-03-24 14.29 14.84 14.29 14.69 29.7M
2023-03-23 14.06 14.36 14.00 14.29 22.3M
2023-03-22 14.02 14.24 13.90 14.17 18.1M
2023-03-21 14.15 14.15 13.85 13.98 13.0M
2023-03-20 14.13 14.20 13.83 14.04 19.6M
2023-03-17 13.92 14.13 13.70 14.11 25.8M
2023-03-16 13.88 14.08 13.70 13.82 16.2M
2023-03-15 13.25 14.26 13.25 13.98 27.1M
2023-03-14 13.19 13.33 12.70 13.33 14.4M
2023-03-13 13.41 13.52 13.06 13.18 13.0M
2023-03-10 13.60 13.80 13.44 13.47 8.5M
2023-03-09 13.70 13.97 13.62 13.69 10.8M
2023-03-08 13.44 13.68 13.36 13.60 9.3M
2023-03-07 13.90 14.02 13.45 13.45 13.4M
2023-03-06 14.01 14.09 13.72 13.93 16.7M
2023-03-03 13.89 14.30 13.54 14.19 28.8M
2023-03-02 14.30 14.32 13.80 13.84 19.9M
2023-03-01 14.38 14.44 14.23 14.38 8.4M
2023-02-28 14.21 14.55 14.04 14.38 9.2M
2023-02-27 14.55 14.64 14.14 14.25 11.4M
2023-02-24 14.48 14.95 14.40 14.62 16.0M
2023-02-23 14.53 14.67 14.31 14.40 9.9M
2023-02-22 14.17 14.68 14.10 14.54 11.7M
2023-02-21 14.21 14.85 14.19 14.34 16.2M
2023-02-20 13.99 14.22 13.63 14.13 12.8M
2023-02-17 14.53 14.56 13.88 13.90 14.6M
2023-02-16 15.01 15.09 14.28 14.47 16.6M
2023-02-15 15.17 15.30 14.90 15.03 13.2M
2023-02-14 15.37 15.47 15.04 15.15 17.6M
2023-02-13 15.20 15.51 15.11 15.37 22.0M
2023-02-10 14.84 15.55 14.73 15.32 34.7M
2023-02-09 14.11 15.18 13.90 14.86 24.5M
2023-02-08 14.42 14.57 14.08 14.09 11.0M
2023-02-07 14.58 14.65 14.29 14.43 11.7M
2023-02-06 14.76 14.79 14.29 14.58 14.1M
2023-02-03 14.50 14.96 14.42 14.76 19.1M
2023-02-02 14.68 14.71 14.42 14.47 14.5M
2023-02-01 14.02 14.65 14.01 14.59 19.7M
2023-01-31 14.10 14.18 13.86 14.04 8.8M
2023-01-30 14.17 14.42 14.10 14.13 16.0M
2023-01-20 13.98 14.15 13.98 14.10 10.3M
2023-01-19 13.90 14.07 13.81 13.98 10.5M
2023-01-18 13.99 14.19 13.82 13.97 10.0M
2023-01-17 13.95 14.21 13.89 14.01 12.2M
2023-01-16 13.82 14.07 13.80 13.90 10.7M
2023-01-13 13.98 14.28 13.70 13.88 12.8M
2023-01-12 13.90 14.03 13.45 13.92 16.3M
2023-01-11 13.88 14.25 13.75 13.79 16.6M
2023-01-10 13.75 14.06 13.74 13.96 20.7M
2023-01-09 13.90 14.05 13.70 13.75 10.8M
2023-01-06 13.90 14.22 13.75 13.89 13.7M
2023-01-05 13.93 14.11 13.75 13.84 13.6M
2023-01-04 13.60 14.17 13.58 13.84 24.9M
2023-01-03 12.27 13.44 12.22 13.44 13.6M