Goldenmax International Tech A (002636)

002636
🏛️ China →
12.19
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 8.78 8.95 8.71 8.91 3.9M
2023-12-28 8.68 8.86 8.55 8.73 4.6M
2023-12-27 8.55 8.71 8.42 8.68 3.9M
2023-12-26 8.73 8.73 8.45 8.49 3.1M
2023-12-25 8.67 8.79 8.61 8.70 3.2M
2023-12-22 8.83 8.84 8.67 8.72 3.1M
2023-12-21 8.83 8.87 8.62 8.85 4.2M
2023-12-20 8.92 9.03 8.79 8.80 3.8M
2023-12-19 8.91 8.96 8.81 8.94 4.2M
2023-12-18 9.03 9.03 8.85 8.89 3.7M
2023-12-15 9.11 9.16 8.98 9.00 4.3M
2023-12-14 9.15 9.25 9.05 9.08 3.9M
2023-12-13 9.17 9.21 9.07 9.13 3.8M
2023-12-12 9.27 9.27 9.12 9.18 4.3M
2023-12-11 9.38 9.38 9.07 9.22 8.0M
2023-12-08 9.23 9.41 9.20 9.29 6.2M
2023-12-07 9.24 9.32 9.18 9.25 4.8M
2023-12-06 9.28 9.33 9.11 9.23 5.0M
2023-12-05 9.43 9.49 9.21 9.21 4.2M
2023-12-04 9.53 9.58 9.32 9.47 4.8M
2023-12-01 9.52 9.57 9.36 9.53 5.1M
2023-11-30 9.82 9.82 9.26 9.50 11.1M
2023-11-29 9.81 9.94 9.78 9.84 5.4M
2023-11-28 9.66 9.89 9.62 9.81 5.1M
2023-11-27 9.58 9.72 9.56 9.69 4.3M
2023-11-24 9.75 9.78 9.60 9.63 3.7M
2023-11-23 9.60 9.79 9.51 9.78 4.1M
2023-11-22 9.65 9.74 9.56 9.57 4.3M
2023-11-21 9.89 9.90 9.65 9.67 4.3M
2023-11-20 9.85 9.93 9.80 9.91 4.9M
2023-11-17 9.69 9.90 9.69 9.85 5.6M
2023-11-16 9.75 9.88 9.73 9.76 4.4M
2023-11-15 9.90 9.93 9.77 9.80 5.6M
2023-11-14 9.74 9.95 9.74 9.83 6.3M
2023-11-13 9.69 9.91 9.65 9.83 8.4M
2023-11-10 9.69 9.80 9.63 9.69 3.7M
2023-11-09 9.76 9.91 9.66 9.74 5.8M
2023-11-08 9.76 9.87 9.72 9.76 5.7M
2023-11-07 9.79 9.89 9.70 9.80 5.7M
2023-11-06 9.64 9.89 9.62 9.83 7.3M
2023-11-03 9.60 9.66 9.44 9.62 4.9M
2023-11-02 9.75 9.76 9.40 9.44 5.6M
2023-11-01 9.66 9.83 9.64 9.70 5.6M
2023-10-31 9.49 9.75 9.42 9.68 8.2M
2023-10-30 9.24 9.58 9.18 9.56 7.0M
2023-10-27 8.95 9.29 8.88 9.24 4.1M
2023-10-26 8.85 9.03 8.82 9.03 3.3M
2023-10-25 8.87 8.99 8.78 8.91 3.4M
2023-10-24 8.68 8.86 8.51 8.77 4.3M
2023-10-23 8.83 8.85 8.56 8.63 4.2M
2023-10-20 9.08 9.28 8.82 8.86 5.6M
2023-10-19 9.07 9.45 9.07 9.18 4.4M
2023-10-18 9.43 9.43 9.16 9.20 4.0M
2023-10-17 9.57 9.60 9.35 9.43 5.1M
2023-10-16 9.51 9.62 9.34 9.53 13.1M
2023-10-13 9.59 9.93 9.45 9.82 14.1M
2023-10-12 9.50 9.57 9.41 9.52 3.7M
2023-10-11 9.26 9.54 9.26 9.43 5.1M
2023-10-10 9.26 9.33 9.22 9.30 4.1M
2023-10-09 9.22 9.34 9.13 9.22 3.4M
2023-09-28 9.02 9.32 9.02 9.28 5.2M
2023-09-27 9.08 9.14 8.94 8.94 3.5M
2023-09-26 9.16 9.23 9.04 9.05 3.3M
2023-09-25 9.34 9.41 9.13 9.20 3.3M
2023-09-22 9.15 9.37 9.10 9.35 3.4M
2023-09-21 9.06 9.22 9.06 9.16 3.6M
2023-09-20 9.12 9.28 9.05 9.16 3.1M
2023-09-19 9.32 9.33 9.16 9.19 3.4M
2023-09-18 9.31 9.42 9.28 9.35 3.1M
2023-09-15 9.38 9.45 9.26 9.36 3.7M
2023-09-14 9.46 9.52 9.31 9.39 2.9M
2023-09-13 9.55 9.57 9.31 9.42 4.4M
2023-09-12 9.60 9.60 9.46 9.52 3.3M
2023-09-11 9.51 9.63 9.41 9.50 4.3M
2023-09-08 9.43 9.52 9.34 9.48 3.2M
2023-09-07 9.56 9.58 9.33 9.43 5.6M
2023-09-06 9.26 9.58 9.25 9.56 5.9M
2023-09-05 9.19 9.39 9.19 9.35 5.1M
2023-09-04 9.11 9.25 9.02 9.25 4.6M
2023-09-01 9.10 9.15 9.03 9.06 3.7M
2023-08-31 9.06 9.12 8.99 9.07 5.3M
2023-08-30 8.90 9.22 8.88 9.08 7.2M
2023-08-29 8.59 8.90 8.52 8.86 4.9M
2023-08-28 9.10 9.18 8.58 8.58 4.9M
2023-08-25 8.73 8.76 8.49 8.56 3.7M
2023-08-24 8.76 8.90 8.66 8.75 3.5M
2023-08-23 8.93 8.97 8.72 8.73 2.9M
2023-08-22 8.85 8.94 8.70 8.90 4.0M
2023-08-21 8.92 9.04 8.77 8.79 3.8M
2023-08-18 9.12 9.17 8.91 8.93 2.4M
2023-08-17 9.02 9.14 8.91 9.10 2.2M
2023-08-16 9.15 9.18 9.00 9.02 2.7M
2023-08-15 9.24 9.28 9.09 9.15 2.8M
2023-08-14 9.25 9.28 9.09 9.26 3.4M
2023-08-11 9.43 9.45 9.30 9.32 2.6M
2023-08-10 9.48 9.56 9.41 9.45 2.4M
2023-08-09 9.59 9.63 9.44 9.48 3.0M
2023-08-08 9.73 9.80 9.59 9.64 2.8M
2023-08-07 9.81 9.81 9.69 9.75 3.5M
2023-08-04 9.64 9.84 9.64 9.81 6.1M
2023-08-03 9.68 9.76 9.56 9.71 5.0M
2023-08-02 9.67 9.73 9.60 9.71 4.2M
2023-08-01 9.73 9.74 9.58 9.65 4.6M
2023-07-31 9.64 9.86 9.59 9.74 7.4M
2023-07-28 9.35 9.79 9.28 9.63 11.1M
2023-07-27 9.53 9.62 9.34 9.39 5.0M
2023-07-26 9.71 9.72 9.52 9.56 5.6M
2023-07-25 9.70 9.78 9.63 9.72 6.2M
2023-07-24 9.61 9.82 9.52 9.63 6.6M
2023-07-21 9.75 9.96 9.58 9.61 7.3M
2023-07-20 10.03 10.09 9.72 9.77 8.7M
2023-07-19 10.10 10.25 9.98 10.04 13.5M
2023-07-18 10.36 10.44 10.18 10.27 14.4M
2023-07-17 10.28 10.49 10.16 10.36 22.2M
2023-07-14 10.15 10.65 10.15 10.60 29.3M
2023-07-13 9.94 10.37 9.88 10.25 19.1M
2023-07-12 10.25 10.27 9.86 9.91 20.4M
2023-07-11 10.07 10.37 10.07 10.27 22.8M
2023-07-10 10.39 10.54 10.11 10.13 31.4M
2023-07-07 10.50 11.14 10.08 10.37 56.0M
2023-07-06 9.46 10.52 9.46 10.52 20.7M
2023-07-05 9.32 9.96 9.19 9.56 18.7M
2023-07-04 9.23 9.32 9.22 9.25 3.1M
2023-07-03 9.32 9.39 9.21 9.23 5.2M
2023-06-30 9.06 9.25 9.03 9.23 4.0M
2023-06-29 8.80 9.16 8.77 9.08 4.1M
2023-06-28 8.87 8.96 8.68 8.81 3.4M
2023-06-27 8.79 8.98 8.73 8.92 2.8M
2023-06-26 9.00 9.03 8.76 8.78 4.5M
2023-06-21 9.20 9.24 9.04 9.09 3.5M
2023-06-20 9.32 9.33 9.14 9.22 3.4M
2023-06-19 9.28 9.32 9.16 9.29 3.9M
2023-06-16 9.18 9.27 9.12 9.24 3.4M
2023-06-15 9.31 9.38 9.19 9.20 3.6M
2023-06-14 9.25 9.38 9.25 9.33 5.0M
2023-06-13 9.12 9.30 9.08 9.28 6.5M
2023-06-12 9.00 9.28 9.00 9.14 5.2M
2023-06-09 8.90 9.01 8.80 8.99 3.8M
2023-06-08 9.10 9.15 8.88 8.92 3.6M
2023-06-07 8.97 9.15 8.85 9.11 3.5M
2023-06-06 9.21 9.25 8.95 8.97 4.3M
2023-06-05 9.20 9.29 9.14 9.21 4.8M
2023-06-02 9.19 9.24 9.10 9.19 3.5M
2023-06-01 9.20 9.26 9.13 9.16 3.6M
2023-05-31 9.16 9.27 9.12 9.24 4.2M
2023-05-30 9.17 9.20 9.02 9.18 4.5M
2023-05-29 9.17 9.24 9.07 9.17 6.2M
2023-05-26 9.00 9.31 8.92 9.23 7.3M
2023-05-25 8.91 9.04 8.81 8.96 4.9M
2023-05-24 8.99 9.05 8.89 8.97 3.4M
2023-05-23 8.96 9.08 8.88 8.98 4.1M
2023-05-22 9.08 9.09 8.90 8.96 4.1M
2023-05-19 8.89 9.04 8.85 9.03 5.6M
2023-05-18 8.74 8.91 8.74 8.85 4.7M
2023-05-17 8.56 8.71 8.56 8.71 3.9M
2023-05-16 8.61 8.65 8.51 8.60 3.0M
2023-05-15 8.50 8.61 8.44 8.60 3.9M
2023-05-12 8.64 8.73 8.56 8.56 3.3M
2023-05-11 8.58 8.69 8.56 8.69 3.9M
2023-05-10 8.47 8.59 8.45 8.59 3.6M
2023-05-09 8.59 8.67 8.51 8.51 4.7M
2023-05-08 8.38 8.62 8.38 8.60 5.5M
2023-05-05 8.46 8.50 8.25 8.40 6.2M
2023-05-04 8.46 8.54 8.40 8.51 5.2M
2023-04-28 8.29 8.48 8.23 8.47 4.8M
2023-04-27 8.29 8.37 8.22 8.24 4.1M
2023-04-26 8.41 8.52 8.25 8.28 6.2M
2023-04-25 8.77 8.81 8.35 8.45 7.8M
2023-04-24 8.77 8.91 8.65 8.76 6.4M
2023-04-21 9.34 9.37 8.76 8.77 14.2M
2023-04-20 9.21 9.42 9.18 9.40 10.5M
2023-04-19 9.15 9.34 9.12 9.22 5.6M
2023-04-18 9.34 9.34 9.09 9.19 6.5M
2023-04-17 9.39 9.48 9.26 9.32 7.4M
2023-04-14 9.31 9.48 9.16 9.41 11.2M
2023-04-13 9.73 9.73 9.21 9.31 17.7M
2023-04-12 9.68 9.76 9.54 9.73 10.1M
2023-04-11 9.65 9.82 9.61 9.73 9.5M
2023-04-10 9.82 10.05 9.61 9.71 15.6M
2023-04-07 10.18 10.18 9.89 9.90 18.3M
2023-04-06 9.80 10.34 9.74 10.21 25.0M
2023-04-04 9.79 10.14 9.70 9.88 22.2M
2023-04-03 9.57 9.90 9.53 9.87 23.0M
2023-03-31 9.58 9.60 9.38 9.60 14.2M
2023-03-30 9.54 9.59 9.36 9.57 17.3M
2023-03-29 9.71 9.78 9.35 9.59 23.5M
2023-03-28 10.31 10.42 9.69 9.78 41.9M
2023-03-27 9.99 11.11 9.98 10.42 54.6M
2023-03-24 10.30 10.31 9.91 10.10 45.6M
2023-03-23 9.48 10.49 9.45 10.49 58.7M
2023-03-22 9.69 9.79 9.45 9.54 31.1M
2023-03-21 8.85 9.75 8.75 9.75 22.0M
2023-03-20 9.01 9.04 8.77 8.86 6.9M
2023-03-17 8.87 9.04 8.87 9.00 7.1M
2023-03-16 8.87 9.06 8.83 8.86 6.5M
2023-03-15 8.88 9.11 8.84 8.94 7.1M
2023-03-14 8.78 8.88 8.56 8.85 5.8M
2023-03-13 8.90 8.94 8.66 8.78 5.9M
2023-03-10 8.86 8.97 8.81 8.94 6.1M
2023-03-09 8.85 8.94 8.77 8.91 5.4M
2023-03-08 8.61 8.95 8.56 8.83 5.3M
2023-03-07 8.81 8.83 8.60 8.61 4.1M
2023-03-06 8.84 8.84 8.70 8.79 2.2M
2023-03-03 8.83 8.94 8.73 8.79 3.0M
2023-03-02 8.90 8.92 8.75 8.79 2.9M
2023-03-01 8.76 8.89 8.67 8.88 4.0M
2023-02-28 8.72 8.83 8.60 8.74 3.1M
2023-02-27 8.83 8.87 8.62 8.63 4.3M
2023-02-24 8.90 8.94 8.78 8.87 2.9M
2023-02-23 8.88 8.95 8.76 8.81 3.2M
2023-02-22 8.88 8.96 8.84 8.89 3.9M
2023-02-21 8.82 9.03 8.78 8.87 7.9M
2023-02-20 8.57 8.91 8.48 8.83 9.1M
2023-02-17 8.78 8.80 8.52 8.54 6.0M
2023-02-16 8.88 9.01 8.62 8.72 8.3M
2023-02-15 8.82 8.91 8.78 8.90 3.6M
2023-02-14 8.80 8.92 8.76 8.82 4.0M
2023-02-13 8.86 8.94 8.75 8.82 4.1M
2023-02-10 8.83 8.99 8.76 8.85 5.8M
2023-02-09 8.52 8.86 8.51 8.86 8.0M
2023-02-08 8.64 8.72 8.52 8.52 3.3M
2023-02-07 8.58 8.64 8.52 8.64 4.0M
2023-02-06 8.61 8.63 8.52 8.57 3.3M
2023-02-03 8.57 8.65 8.42 8.61 6.0M
2023-02-02 8.58 8.68 8.50 8.57 5.3M
2023-02-01 8.41 8.59 8.36 8.55 6.3M
2023-01-31 8.35 8.37 8.30 8.35 3.1M
2023-01-30 8.37 8.44 8.35 8.38 4.1M
2023-01-20 8.38 8.42 8.26 8.32 3.7M
2023-01-19 8.10 8.36 8.06 8.33 6.6M
2023-01-18 8.13 8.18 8.08 8.09 3.0M
2023-01-17 8.04 8.13 8.00 8.12 3.1M
2023-01-16 7.92 8.05 7.90 8.04 3.2M
2023-01-13 7.95 7.96 7.88 7.93 1.8M
2023-01-12 7.91 7.95 7.85 7.93 3.1M
2023-01-11 8.03 8.12 7.91 7.93 3.7M
2023-01-10 8.00 8.15 7.96 8.05 4.3M
2023-01-09 7.97 8.07 7.97 8.01 3.2M
2023-01-06 8.01 8.04 7.93 7.96 3.7M
2023-01-05 7.99 8.02 7.91 8.00 3.1M
2023-01-04 7.94 8.09 7.89 7.97 4.1M
2023-01-03 7.74 7.96 7.71 7.95 4.1M