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
2024-12-31 8.28 8.34 7.72 7.74 10.8M
2024-12-30 8.30 8.46 8.13 8.28 5.2M
2024-12-27 8.32 8.50 8.26 8.37 5.5M
2024-12-26 8.09 8.37 8.08 8.34 6.2M
2024-12-25 8.26 8.34 8.01 8.14 6.6M
2024-12-24 8.50 8.56 8.17 8.33 7.0M
2024-12-23 8.70 8.74 8.24 8.29 9.2M
2024-12-20 8.51 8.80 8.48 8.72 10.4M
2024-12-19 8.30 8.58 8.26 8.56 7.0M
2024-12-18 8.29 8.43 8.06 8.37 6.3M
2024-12-17 8.49 8.52 8.18 8.21 7.0M
2024-12-16 8.55 8.59 8.38 8.45 5.5M
2024-12-13 8.57 8.65 8.47 8.50 6.2M
2024-12-12 8.62 8.66 8.53 8.64 6.7M
2024-12-11 8.46 8.64 8.42 8.59 6.6M
2024-12-10 8.77 8.80 8.45 8.49 8.9M
2024-12-09 8.58 8.67 8.44 8.55 7.3M
2024-12-06 8.38 8.55 8.35 8.51 8.6M
2024-12-05 8.23 8.39 8.19 8.38 5.6M
2024-12-04 8.35 8.45 8.19 8.23 6.6M
2024-12-03 8.37 8.40 8.24 8.38 6.1M
2024-12-02 8.19 8.40 8.17 8.35 8.1M
2024-11-29 8.07 8.22 8.00 8.16 6.7M
2024-11-28 8.19 8.22 8.04 8.11 5.8M
2024-11-27 7.99 8.16 7.76 8.16 6.5M
2024-11-26 8.06 8.17 7.97 8.00 4.6M
2024-11-25 7.99 8.08 7.86 8.08 7.1M
2024-11-22 8.27 8.36 8.00 8.00 7.1M
2024-11-21 8.37 8.42 8.19 8.32 6.3M
2024-11-20 8.33 8.43 8.29 8.39 7.1M
2024-11-19 8.05 8.35 8.05 8.35 8.5M
2024-11-18 8.41 8.48 7.98 8.02 10.1M
2024-11-15 8.52 8.70 8.40 8.40 9.1M
2024-11-14 8.90 8.92 8.56 8.58 8.8M
2024-11-13 8.84 8.98 8.60 8.89 11.5M
2024-11-12 9.16 9.20 8.78 8.89 19.6M
2024-11-11 9.01 9.18 8.89 9.15 29.4M
2024-11-08 8.74 9.22 8.71 9.18 40.7M
2024-11-07 8.65 8.74 8.53 8.74 23.2M
2024-11-06 8.85 9.28 8.67 8.77 48.4M
2024-11-05 8.23 8.98 8.19 8.98 36.1M
2024-11-04 8.00 8.17 7.91 8.16 8.9M
2024-11-01 8.40 8.53 7.98 7.99 16.7M
2024-10-31 8.41 8.59 8.25 8.42 17.5M
2024-10-30 8.26 8.52 8.26 8.42 12.4M
2024-10-29 8.50 8.55 8.36 8.42 13.8M
2024-10-28 8.42 8.83 8.30 8.53 22.2M
2024-10-25 8.45 8.63 8.11 8.47 24.9M
2024-10-24 7.86 8.43 7.80 8.41 19.7M
2024-10-23 7.98 8.06 7.89 7.90 7.6M
2024-10-22 8.05 8.10 7.92 8.00 7.8M
2024-10-21 7.93 8.24 7.92 8.08 12.8M
2024-10-18 7.72 8.04 7.65 7.92 11.2M
2024-10-17 7.64 7.87 7.64 7.72 8.4M
2024-10-16 7.68 7.76 7.55 7.64 7.0M
2024-10-15 7.78 8.02 7.72 7.72 8.7M
2024-10-14 7.56 7.85 7.40 7.83 11.0M
2024-10-11 7.95 7.96 7.46 7.57 10.3M
2024-10-10 8.10 8.29 7.83 7.98 14.7M
2024-10-09 8.36 8.57 8.01 8.10 19.1M
2024-10-08 8.77 8.77 7.97 8.64 23.1M
2024-09-30 7.50 7.98 7.35 7.97 19.3M
2024-09-27 7.04 7.39 7.04 7.26 11.2M
2024-09-26 6.81 6.98 6.81 6.97 7.5M
2024-09-25 6.91 7.06 6.83 6.86 9.0M
2024-09-24 6.73 6.86 6.64 6.86 6.9M
2024-09-23 6.65 6.81 6.63 6.73 4.3M
2024-09-20 6.64 6.77 6.58 6.71 6.1M
2024-09-19 6.46 6.68 6.42 6.64 5.9M
2024-09-18 6.54 6.58 6.30 6.43 5.4M
2024-09-13 6.62 6.67 6.55 6.57 5.1M
2024-09-12 6.61 6.73 6.60 6.60 7.5M
2024-09-11 6.76 6.85 6.71 6.73 6.5M
2024-09-10 6.70 6.83 6.61 6.80 7.4M
2024-09-09 6.62 6.79 6.59 6.70 7.5M
2024-09-06 6.94 6.97 6.66 6.68 10.2M
2024-09-05 6.69 6.95 6.65 6.84 15.7M
2024-09-04 6.69 6.76 6.62 6.70 16.5M
2024-09-03 6.83 7.02 6.66 6.70 36.8M
2024-09-02 6.98 7.22 6.85 7.05 34.0M
2024-08-30 6.41 6.60 6.36 6.56 6.8M
2024-08-29 6.19 6.45 6.15 6.41 4.6M
2024-08-28 6.13 6.29 6.13 6.22 3.5M
2024-08-27 6.35 6.45 6.14 6.17 5.3M
2024-08-26 6.25 6.40 6.21 6.38 3.8M
2024-08-23 6.22 6.30 6.12 6.24 3.7M
2024-08-22 6.36 6.40 6.20 6.22 3.4M
2024-08-21 6.38 6.43 6.30 6.35 4.1M
2024-08-20 6.43 6.49 6.31 6.34 4.8M
2024-08-19 6.57 6.63 6.44 6.47 5.1M
2024-08-16 6.48 6.61 6.46 6.55 6.2M
2024-08-15 6.35 6.45 6.28 6.45 5.2M
2024-08-14 6.22 6.35 6.22 6.33 3.3M
2024-08-13 6.15 6.29 6.12 6.28 3.1M
2024-08-12 6.25 6.29 6.13 6.16 3.5M
2024-08-09 6.21 6.33 6.21 6.23 3.2M
2024-08-08 6.15 6.28 6.08 6.20 3.6M
2024-08-07 6.18 6.27 6.15 6.21 3.7M
2024-08-06 6.11 6.20 6.05 6.16 4.1M
2024-08-05 6.25 6.31 6.03 6.05 6.7M
2024-08-02 6.43 6.50 6.30 6.32 4.8M
2024-08-01 6.49 6.56 6.45 6.52 6.2M
2024-07-31 6.18 6.50 6.17 6.49 8.0M
2024-07-30 6.13 6.24 6.09 6.19 4.3M
2024-07-29 6.15 6.24 6.08 6.18 4.3M
2024-07-26 6.09 6.23 6.09 6.18 6.1M
2024-07-25 6.00 6.21 5.98 6.09 6.9M
2024-07-24 6.23 6.36 6.06 6.08 9.5M
2024-07-23 6.51 6.51 6.26 6.28 11.3M
2024-07-22 6.42 6.59 6.41 6.52 12.0M
2024-07-19 6.36 6.57 6.25 6.45 15.3M
2024-07-18 6.57 6.58 6.29 6.53 20.9M
2024-07-17 7.07 7.16 6.66 6.69 35.2M
2024-07-16 6.41 7.07 6.36 7.07 16.2M
2024-07-15 6.56 6.65 6.26 6.43 18.3M
2024-07-12 6.30 6.45 6.24 6.38 6.3M
2024-07-11 6.15 6.35 6.08 6.34 8.5M
2024-07-10 5.92 6.06 5.87 6.03 5.2M
2024-07-09 5.73 5.99 5.61 5.97 7.2M
2024-07-08 5.83 5.93 5.69 5.70 6.2M
2024-07-05 5.80 5.85 5.65 5.83 5.8M
2024-07-04 5.98 6.07 5.81 5.83 5.4M
2024-07-03 6.05 6.12 5.94 6.03 4.6M
2024-07-02 6.08 6.14 5.93 6.07 6.9M
2024-07-01 6.44 6.44 5.94 6.05 10.7M
2024-06-28 6.11 6.52 6.03 6.35 7.4M
2024-06-27 6.24 6.38 6.11 6.12 5.4M
2024-06-26 5.94 6.29 5.82 6.28 6.9M
2024-06-25 6.17 6.21 5.87 5.95 6.5M
2024-06-24 6.38 6.49 6.15 6.17 6.9M
2024-06-21 6.41 6.51 6.21 6.44 7.3M
2024-06-20 6.64 6.70 6.44 6.45 6.0M
2024-06-19 6.74 6.84 6.60 6.68 7.3M
2024-06-18 6.79 6.84 6.72 6.78 8.3M
2024-06-17 6.65 6.91 6.56 6.78 10.6M
2024-06-14 6.53 6.85 6.46 6.70 13.1M
2024-06-13 6.62 6.77 6.56 6.59 9.1M
2024-06-12 6.56 6.69 6.48 6.66 8.6M
2024-06-11 6.24 6.66 6.17 6.56 10.9M
2024-06-07 6.20 6.45 6.15 6.35 9.0M
2024-06-06 6.41 6.79 6.10 6.17 10.5M
2024-06-05 6.40 6.52 6.37 6.43 4.7M
2024-06-04 6.72 6.73 6.34 6.47 9.9M
2024-06-03 6.83 6.97 6.71 6.77 6.7M
2024-05-31 6.66 6.93 6.64 6.85 6.8M
2024-05-30 6.62 6.74 6.53 6.65 5.5M
2024-05-29 6.70 6.83 6.68 6.70 6.1M
2024-05-28 6.80 6.95 6.67 6.71 8.8M
2024-05-27 7.05 7.05 6.65 6.85 13.2M
2024-05-24 7.10 7.22 6.98 6.99 10.6M
2024-05-23 7.23 7.27 7.08 7.10 9.9M
2024-05-22 7.17 7.41 7.13 7.22 15.0M
2024-05-21 7.59 7.75 7.23 7.25 25.2M
2024-05-20 7.15 7.46 7.02 7.32 14.4M
2024-05-17 7.16 7.19 7.04 7.18 7.5M
2024-05-16 7.05 7.29 7.05 7.16 9.5M
2024-05-15 7.02 7.17 6.95 7.03 5.6M
2024-05-14 7.14 7.38 7.00 7.07 7.4M
2024-05-13 7.11 7.34 6.94 7.10 11.7M
2024-05-10 7.52 7.69 7.02 7.09 19.2M
2024-05-09 7.27 7.80 7.26 7.56 22.2M
2024-05-08 7.37 7.45 7.20 7.25 10.8M
2024-05-07 6.99 7.62 6.98 7.44 19.3M
2024-05-06 6.99 7.15 6.81 7.06 12.2M
2024-04-30 6.91 6.98 6.76 6.92 11.6M
2024-04-29 6.28 7.05 6.26 6.98 21.7M
2024-04-26 6.32 6.55 6.24 6.46 6.2M
2024-04-25 6.21 6.35 6.17 6.32 4.3M
2024-04-24 5.99 6.29 5.99 6.28 7.3M
2024-04-23 5.87 6.04 5.87 5.98 4.4M
2024-04-22 5.98 5.99 5.68 5.87 5.6M
2024-04-19 6.03 6.10 5.90 5.98 5.8M
2024-04-18 6.03 6.21 5.86 6.06 8.5M
2024-04-17 5.60 6.04 5.60 6.01 11.6M
2024-04-16 6.19 6.19 5.57 5.57 13.4M
2024-04-15 6.47 6.60 6.05 6.19 10.5M
2024-04-12 6.55 6.70 6.50 6.52 6.0M
2024-04-11 6.50 6.68 6.46 6.53 5.5M
2024-04-10 6.87 6.88 6.51 6.58 8.1M
2024-04-09 6.72 6.88 6.69 6.86 7.7M
2024-04-08 6.88 6.88 6.66 6.67 9.9M
2024-04-03 7.12 7.15 6.91 6.97 10.8M
2024-04-02 7.17 7.22 6.93 7.20 16.0M
2024-04-01 7.21 7.24 7.08 7.17 17.5M
2024-03-29 7.44 7.59 7.01 7.22 25.2M
2024-03-28 6.79 7.45 6.79 7.45 12.1M
2024-03-27 7.16 7.19 6.76 6.77 15.1M
2024-03-26 7.42 7.76 7.12 7.26 19.1M
2024-03-25 8.05 8.08 7.41 7.42 27.0M
2024-03-22 7.63 8.25 7.47 8.06 34.7M
2024-03-21 8.46 8.49 7.54 7.63 37.0M
2024-03-20 7.08 7.80 7.08 7.80 8.4M
2024-03-19 7.02 7.17 6.98 7.09 6.2M
2024-03-18 6.84 7.05 6.83 7.05 6.8M
2024-03-15 6.67 6.78 6.59 6.78 4.5M
2024-03-14 6.80 6.86 6.61 6.71 5.2M
2024-03-13 6.82 6.89 6.70 6.81 4.5M
2024-03-12 6.65 6.80 6.59 6.79 6.8M
2024-03-11 6.69 6.69 6.53 6.64 5.5M
2024-03-08 6.46 6.76 6.42 6.71 6.6M
2024-03-07 6.58 6.71 6.45 6.46 4.9M
2024-03-06 6.50 6.60 6.39 6.52 4.8M
2024-03-05 6.62 6.68 6.45 6.50 5.2M
2024-03-04 6.73 6.76 6.48 6.66 5.8M
2024-03-01 6.50 6.68 6.50 6.67 7.5M
2024-02-29 6.14 6.49 6.12 6.47 9.6M
2024-02-28 6.91 7.10 6.21 6.22 15.0M
2024-02-27 6.59 6.92 6.50 6.90 8.0M
2024-02-26 6.50 6.75 6.38 6.56 9.1M
2024-02-23 6.18 6.50 6.15 6.49 10.2M
2024-02-22 5.94 6.19 5.94 6.15 7.5M
2024-02-21 5.83 6.15 5.74 5.93 11.0M
2024-02-20 5.76 5.90 5.55 5.85 16.2M
2024-02-19 5.37 5.76 5.37 5.76 12.7M
2024-02-08 4.77 5.24 4.63 5.24 15.7M
2024-02-07 5.11 5.20 4.66 4.76 18.6M
2024-02-06 5.01 5.33 4.86 5.16 16.9M
2024-02-05 5.96 6.01 5.40 5.40 9.9M
2024-02-02 6.47 6.63 5.80 6.00 7.9M
2024-02-01 6.49 6.62 6.32 6.43 6.7M
2024-01-31 7.01 7.08 6.59 6.60 6.6M
2024-01-30 7.30 7.37 7.06 7.07 4.4M
2024-01-29 7.58 7.65 7.30 7.30 3.8M
2024-01-26 7.61 7.71 7.55 7.57 3.9M
2024-01-25 7.42 7.66 7.27 7.65 5.5M
2024-01-24 7.18 7.35 6.96 7.26 5.2M
2024-01-23 7.21 7.27 7.05 7.19 5.8M
2024-01-22 7.79 7.79 7.17 7.21 6.3M
2024-01-19 7.85 7.94 7.73 7.76 4.3M
2024-01-18 7.90 7.99 7.60 7.82 5.7M
2024-01-17 8.17 8.21 7.93 7.94 3.2M
2024-01-16 8.26 8.31 8.04 8.17 3.0M
2024-01-15 8.18 8.31 8.12 8.27 3.2M
2024-01-12 8.28 8.36 8.18 8.21 2.9M
2024-01-11 8.16 8.33 8.12 8.30 3.3M
2024-01-10 8.22 8.29 8.05 8.16 3.5M
2024-01-09 8.26 8.36 8.19 8.25 3.8M
2024-01-08 8.58 8.64 8.22 8.23 5.3M
2024-01-05 8.76 8.82 8.51 8.57 3.9M
2024-01-04 8.84 8.85 8.72 8.78 2.8M
2024-01-03 9.00 9.06 8.77 8.84 4.6M
2024-01-02 8.94 9.05 8.86 8.99 6.3M