Canmax Tech (300390)

300390
🏛️ China →
23.90
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 23.22 23.36 23.11 23.16 1,842.9K
09:35 23.16 23.31 23.13 23.25 773.0K
09:40 23.25 23.46 23.25 23.39 1,361.0K
09:45 23.36 23.56 23.34 23.42 1,200.1K
09:50 23.38 23.44 23.35 23.41 784.7K
09:55 23.40 23.54 23.39 23.44 1,114.5K
10:00 23.42 23.46 23.32 23.34 788.3K
10:05 23.32 23.42 23.25 23.41 590.4K
10:10 23.42 23.44 23.30 23.33 445.1K
10:15 23.33 23.35 23.23 23.26 407.1K
10:20 23.25 23.30 23.20 23.22 607.0K
10:25 23.23 23.48 23.23 23.47 971.7K
10:30 23.47 23.49 23.42 23.45 706.2K
10:35 23.46 23.46 23.35 23.37 391.8K
10:40 23.35 23.37 23.27 23.30 311.7K
10:45 23.31 23.40 23.31 23.38 298.1K
10:50 23.38 23.39 23.29 23.29 216.5K
10:55 23.30 23.33 23.28 23.30 114.7K
11:00 23.31 23.40 23.30 23.37 201.0K
11:05 23.36 23.37 23.31 23.32 116.2K
11:10 23.32 23.33 23.27 23.28 286.0K
11:15 23.28 23.29 23.24 23.25 217.7K
11:20 23.24 23.26 23.21 23.21 231.8K
11:25 23.22 23.22 23.16 23.21 421.7K
13:00 23.22 23.22 23.15 23.15 320.5K
13:05 23.15 23.16 23.11 23.12 244.6K
13:10 23.12 23.21 23.12 23.20 191.1K
13:15 23.19 23.21 23.16 23.16 188.8K
13:20 23.17 23.22 23.16 23.19 222.3K
13:25 23.19 23.31 23.17 23.24 291.3K
13:30 23.23 23.24 23.18 23.20 180.4K
13:35 23.20 23.21 23.17 23.19 177.8K
13:40 23.18 23.18 23.08 23.12 781.6K
13:45 23.11 23.17 23.08 23.16 315.1K
13:50 23.14 23.17 23.00 23.01 836.8K
13:55 23.01 23.02 22.89 22.92 609.5K
14:00 22.91 22.98 22.90 22.98 448.5K
14:05 22.98 23.01 22.95 22.97 175.8K
14:10 22.97 22.97 22.90 22.91 245.3K
14:15 22.91 23.01 22.90 22.98 324.9K
14:20 22.99 23.00 22.96 22.97 245.9K
14:25 22.96 22.96 22.87 22.94 507.1K
14:30 22.90 22.94 22.83 22.84 350.1K
14:35 22.85 22.94 22.84 22.87 386.3K
14:40 22.87 22.97 22.86 22.96 414.2K
14:45 22.95 22.98 22.94 22.96 336.7K
14:50 22.96 22.97 22.86 22.86 416.3K
14:55 22.88 22.91 22.85 22.85 299.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 22.99 24.20 22.99 23.90 41.5M
2025-09-26 23.21 23.56 22.82 22.85 23.2M
2025-09-25 23.33 23.68 23.10 23.18 29.7M
2025-09-24 22.30 23.48 22.30 23.28 33.2M
2025-09-23 22.72 23.17 21.93 22.50 27.6M
2025-09-22 23.50 23.53 22.55 22.92 25.6M
2025-09-19 22.50 23.55 22.48 23.24 39.3M
2025-09-18 23.05 23.27 22.16 22.48 33.4M
2025-09-17 22.83 23.31 22.61 23.14 30.0M
2025-09-16 23.28 23.58 22.58 22.99 33.5M
2025-09-15 23.50 24.18 23.10 23.15 58.7M
2025-09-12 23.04 23.23 22.51 22.83 35.4M
2025-09-11 22.88 23.18 22.60 23.00 34.7M
2025-09-10 22.80 23.35 22.75 23.04 38.2M
2025-09-09 23.72 24.28 23.24 23.34 59.5M
2025-09-08 25.00 25.00 23.60 24.03 117.5M
2025-09-05 20.04 23.81 20.01 23.81 105.4M
2025-09-04 19.65 20.62 19.54 19.84 34.5M
2025-09-03 19.82 20.50 19.53 19.61 20.8M
2025-09-02 20.30 20.46 19.72 19.81 17.1M
2025-09-01 20.24 20.47 20.05 20.32 15.9M
2025-08-29 19.75 20.60 19.70 20.21 26.5M
2025-08-28 19.71 20.08 19.05 19.82 32.1M
2025-08-27 20.80 21.17 20.10 20.11 27.8M
2025-08-26 20.96 21.01 20.69 20.80 13.8M
2025-08-25 20.78 21.26 20.78 20.97 20.6M
2025-08-22 20.64 20.86 20.56 20.78 14.0M
2025-08-21 20.81 21.08 20.58 20.64 15.5M
2025-08-20 20.72 21.06 20.59 20.97 15.3M
2025-08-19 21.01 21.19 20.78 20.90 15.3M
2025-08-18 21.10 21.30 20.93 21.04 22.2M
2025-08-15 20.25 20.85 20.23 20.71 14.0M
2025-08-14 20.90 20.99 20.30 20.30 16.9M
2025-08-13 20.89 21.49 20.76 20.93 18.6M
2025-08-12 21.24 21.28 20.71 20.90 27.8M
2025-08-11 21.82 21.97 21.04 21.41 37.6M
2025-08-08 20.35 20.81 20.11 20.58 20.8M
2025-08-07 20.10 20.30 19.73 20.26 19.6M
2025-08-06 19.96 20.08 19.78 20.08 9.7M
2025-08-05 19.92 20.14 19.88 19.97 10.6M
2025-08-04 19.70 19.88 19.55 19.87 11.2M
2025-08-01 19.94 20.18 19.75 19.86 12.5M
2025-07-31 20.36 20.48 19.87 19.94 18.8M
2025-07-30 21.00 21.09 20.32 20.50 19.9M
2025-07-29 20.95 21.31 20.77 21.00 19.6M
2025-07-28 21.07 21.44 20.88 21.05 22.8M
2025-07-25 21.94 21.99 21.35 21.45 35.8M
2025-07-24 20.02 21.98 20.02 21.59 54.8M
2025-07-23 21.45 21.48 20.13 20.16 31.1M
2025-07-22 20.37 20.81 20.21 20.70 24.8M
2025-07-21 20.40 20.58 20.27 20.37 17.7M
2025-07-18 20.20 20.87 20.03 20.50 34.0M
2025-07-17 19.51 20.15 19.38 19.97 22.3M
2025-07-16 19.68 19.85 19.45 19.51 15.9M
2025-07-15 19.97 20.33 19.55 19.75 32.1M
2025-07-14 19.44 21.65 19.44 20.36 54.7M
2025-07-11 19.18 19.37 19.00 19.13 16.3M
2025-07-10 19.04 19.32 19.02 19.05 10.4M
2025-07-09 19.25 19.36 19.03 19.08 11.6M
2025-07-08 18.71 19.40 18.71 19.24 18.7M
2025-07-07 18.73 18.82 18.65 18.71 6.7M
2025-07-04 19.08 19.20 18.75 18.75 14.9M
2025-07-03 19.21 19.38 18.82 19.20 17.7M
2025-07-02 18.91 19.20 18.76 19.12 18.1M
2025-07-01 19.09 19.09 18.63 18.92 18.7M
2025-06-30 19.49 19.62 18.96 19.07 24.9M
2025-06-27 19.31 20.37 19.31 19.49 35.3M
2025-06-26 19.37 19.90 19.10 19.14 25.8M
2025-06-25 19.37 19.71 19.18 19.37 28.1M
2025-06-24 19.09 19.63 18.86 19.46 36.5M
2025-06-23 17.85 19.30 17.85 19.20 39.5M
2025-06-20 17.96 18.55 17.96 18.21 28.8M
2025-06-19 17.31 18.45 17.28 17.82 27.7M
2025-06-18 17.48 17.48 17.17 17.34 7.8M
2025-06-17 17.26 17.64 17.21 17.52 9.2M
2025-06-16 17.33 17.39 17.16 17.25 6.3M
2025-06-13 17.61 17.75 17.25 17.30 10.0M
2025-06-12 17.82 17.87 17.60 17.74 9.0M
2025-06-11 17.58 18.25 17.57 17.88 14.6M
2025-06-10 17.74 18.07 17.42 17.55 11.4M
2025-06-09 17.49 17.85 17.46 17.73 8.0M
2025-06-06 17.49 17.66 17.38 17.50 7.2M
2025-06-05 17.52 17.61 17.32 17.48 5.4M
2025-06-04 17.19 17.60 17.12 17.51 9.4M
2025-06-03 17.10 17.29 17.02 17.18 5.7M
2025-05-30 17.49 17.49 17.16 17.18 8.1M
2025-05-29 17.65 18.00 17.60 17.99 10.0M
2025-05-28 17.94 18.06 17.56 17.64 8.1M
2025-05-27 17.85 18.18 17.67 18.03 8.3M
2025-05-26 18.05 18.09 17.77 17.86 8.8M
2025-05-23 18.09 19.00 18.09 18.14 11.8M
2025-05-22 18.55 18.70 18.22 18.24 7.0M
2025-05-21 18.49 18.86 18.43 18.56 9.9M
2025-05-20 18.54 18.63 18.32 18.49 5.4M
2025-05-19 18.44 18.51 18.13 18.46 5.8M
2025-05-16 18.65 18.81 18.42 18.44 6.6M
2025-05-15 18.97 19.04 18.70 18.71 7.7M
2025-05-14 18.94 19.14 18.78 19.06 8.7M
2025-05-13 19.19 19.26 18.90 18.94 8.3M
2025-05-12 18.67 18.93 18.67 18.93 8.2M
2025-05-09 18.78 18.80 18.45 18.53 6.5M
2025-05-08 18.48 18.92 18.35 18.82 9.6M
2025-05-07 18.75 18.88 18.33 18.51 9.6M
2025-05-06 17.95 18.48 17.90 18.48 11.5M
2025-04-30 17.99 18.02 17.82 17.86 7.3M
2025-04-29 17.80 18.04 17.80 17.90 5.6M
2025-04-28 18.01 18.05 17.85 17.88 8.3M
2025-04-25 18.25 18.72 17.87 18.13 23.1M
2025-04-24 19.45 20.13 19.38 19.51 15.7M
2025-04-23 19.47 19.60 19.26 19.35 6.3M
2025-04-22 19.29 19.62 19.22 19.31 6.8M
2025-04-21 19.13 19.38 18.88 19.32 5.9M
2025-04-18 18.99 19.24 18.84 19.10 4.9M
2025-04-17 19.06 19.26 18.97 18.97 5.7M
2025-04-16 19.16 19.30 18.81 19.16 6.7M
2025-04-15 19.35 19.50 19.18 19.29 6.8M
2025-04-14 19.22 19.53 19.22 19.34 9.4M
2025-04-11 18.75 19.23 18.65 19.02 8.5M
2025-04-10 19.05 19.38 18.81 18.93 13.0M
2025-04-09 17.89 18.74 17.13 18.52 14.4M
2025-04-08 17.71 18.64 17.71 18.10 17.5M
2025-04-07 19.48 20.26 17.06 17.36 26.4M
2025-04-03 21.30 21.55 21.23 21.33 5.3M
2025-04-02 21.49 21.68 21.29 21.45 5.4M
2025-04-01 21.31 21.63 21.30 21.38 6.1M
2025-03-31 21.90 21.99 21.22 21.29 10.9M
2025-03-28 22.21 22.32 21.98 22.00 5.6M
2025-03-27 22.26 22.45 22.00 22.20 7.0M
2025-03-26 22.50 22.61 22.32 22.35 6.4M
2025-03-25 22.33 22.53 22.12 22.46 7.2M
2025-03-24 22.59 22.70 22.01 22.38 10.5M
2025-03-21 22.83 23.10 22.47 22.62 11.4M
2025-03-20 23.21 23.22 22.89 22.90 9.9M
2025-03-19 23.52 23.52 23.14 23.23 11.2M
2025-03-18 23.56 23.78 23.45 23.60 11.8M
2025-03-17 23.56 23.65 23.29 23.45 10.0M
2025-03-14 23.07 23.50 23.00 23.45 12.9M
2025-03-13 23.26 23.42 22.90 23.00 12.6M
2025-03-12 23.67 23.76 23.28 23.31 11.2M
2025-03-11 23.21 23.56 23.17 23.54 10.8M
2025-03-10 23.70 24.02 23.40 23.62 13.0M
2025-03-07 24.16 24.64 23.66 23.78 23.0M
2025-03-06 24.02 24.79 23.95 24.36 23.2M
2025-03-05 24.32 24.40 23.69 23.93 19.1M
2025-03-04 24.60 24.61 24.05 24.49 27.9M
2025-03-03 23.79 25.30 23.76 24.97 46.6M
2025-02-28 24.30 24.72 23.50 23.57 29.2M
2025-02-27 23.68 24.80 23.44 24.42 38.5M
2025-02-26 23.29 23.72 23.26 23.57 21.0M
2025-02-25 22.89 24.00 22.80 23.54 33.7M
2025-02-24 23.20 23.35 22.85 22.99 17.7M
2025-02-21 22.80 23.29 22.78 23.19 21.1M
2025-02-20 22.84 23.09 22.66 22.86 14.2M
2025-02-19 22.70 22.97 22.40 22.94 16.1M
2025-02-18 23.02 23.65 22.67 22.85 25.2M
2025-02-17 23.07 23.26 22.61 22.83 17.4M
2025-02-14 23.10 23.91 23.02 23.08 14.8M
2025-02-13 23.30 23.80 23.08 23.10 19.9M
2025-02-12 22.43 23.68 22.32 23.43 24.7M
2025-02-11 22.96 22.99 22.32 22.45 13.6M
2025-02-10 22.88 23.08 22.43 23.01 15.9M
2025-02-07 22.43 23.18 22.33 22.85 20.2M
2025-02-06 21.71 22.39 21.60 22.37 14.9M
2025-02-05 21.86 22.04 21.64 21.83 7.4M
2025-01-27 22.20 22.54 21.75 21.75 8.7M
2025-01-24 21.93 22.21 21.77 22.11 7.7M
2025-01-23 22.17 22.62 21.91 21.92 10.2M
2025-01-22 22.25 22.26 21.86 21.94 8.4M
2025-01-21 22.75 22.80 22.13 22.39 8.7M
2025-01-20 22.54 22.97 22.54 22.59 9.2M
2025-01-17 22.35 23.05 22.29 22.48 10.5M
2025-01-16 22.74 22.98 22.19 22.35 10.8M
2025-01-15 22.66 22.89 22.27 22.55 11.8M
2025-01-14 21.92 22.76 21.77 22.66 14.8M
2025-01-13 21.21 22.30 21.20 21.92 12.4M
2025-01-10 22.26 22.38 21.46 21.48 9.2M
2025-01-09 22.00 22.47 21.99 22.20 7.5M
2025-01-08 22.34 22.40 21.51 22.17 11.2M
2025-01-07 22.00 22.51 21.86 22.48 10.3M
2025-01-06 22.17 22.83 21.88 22.13 11.9M
2025-01-03 22.40 22.75 21.78 21.88 11.3M
2025-01-02 23.05 23.22 22.07 22.40 12.5M