OMH SCIENCE (300486)

300486
🏛️ China →
23.89
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 8.03 8.22 8.03 8.22 1.4M
2022-12-29 8.02 8.16 8.01 8.05 0.9M
2022-12-28 8.21 8.22 8.02 8.05 1.1M
2022-12-27 8.21 8.25 8.12 8.20 1.1M
2022-12-26 8.22 8.22 8.00 8.20 1.1M
2022-12-23 8.05 8.20 8.04 8.10 1.3M
2022-12-22 8.30 8.35 8.01 8.07 1.8M
2022-12-21 8.38 8.43 8.21 8.25 1.2M
2022-12-20 8.33 8.45 8.22 8.38 1.5M
2022-12-19 8.89 8.89 8.29 8.34 3.7M
2022-12-16 9.04 9.05 8.76 8.81 3.6M
2022-12-15 8.64 9.15 8.61 9.08 8.3M
2022-12-14 8.51 8.91 8.51 8.68 2.8M
2022-12-13 8.65 8.66 8.50 8.51 1.2M
2022-12-12 8.76 8.76 8.58 8.60 1.5M
2022-12-09 8.74 8.82 8.64 8.76 1.9M
2022-12-08 8.74 8.83 8.67 8.75 1.5M
2022-12-07 8.80 8.84 8.72 8.77 1.6M
2022-12-06 8.85 8.85 8.70 8.75 2.4M
2022-12-05 8.80 9.05 8.77 8.80 4.0M
2022-12-02 8.72 8.81 8.71 8.75 1.3M
2022-12-01 8.70 8.87 8.67 8.73 2.1M
2022-11-30 8.70 8.75 8.62 8.63 1.8M
2022-11-29 8.65 8.75 8.62 8.70 1.9M
2022-11-28 8.61 8.65 8.49 8.61 1.0M
2022-11-25 8.67 8.78 8.58 8.58 1.7M
2022-11-24 8.74 9.05 8.70 8.73 3.0M
2022-11-23 8.73 8.77 8.58 8.74 1.7M
2022-11-22 8.84 8.89 8.62 8.68 2.0M
2022-11-21 8.81 8.96 8.72 8.84 2.2M
2022-11-18 8.86 9.24 8.85 8.88 5.6M
2022-11-17 8.77 8.86 8.68 8.83 3.0M
2022-11-16 9.06 9.06 8.70 8.77 4.9M
2022-11-15 8.88 9.13 8.83 9.05 3.8M
2022-11-14 9.07 9.07 8.79 8.86 2.7M
2022-11-11 9.13 9.24 9.00 9.01 2.8M
2022-11-10 9.29 9.29 9.05 9.06 3.0M
2022-11-09 9.05 9.32 8.98 9.29 4.2M
2022-11-08 8.92 9.25 8.90 9.09 3.6M
2022-11-07 8.85 8.98 8.83 8.96 3.0M
2022-11-04 9.17 9.23 8.87 8.92 8.8M
2022-11-03 9.07 9.20 8.97 9.17 4.1M
2022-11-02 8.84 9.11 8.79 9.07 4.6M
2022-11-01 8.80 9.04 8.78 8.88 4.9M
2022-10-31 8.68 8.91 8.66 8.83 3.3M
2022-10-28 8.91 9.12 8.70 8.77 5.6M
2022-10-27 8.83 8.97 8.74 8.86 6.6M
2022-10-26 8.54 8.88 8.41 8.78 8.2M
2022-10-25 8.47 8.64 8.30 8.51 8.0M
2022-10-24 7.97 8.79 7.97 8.52 11.1M
2022-10-21 7.98 8.04 7.87 7.96 2.5M
2022-10-20 7.98 8.11 7.88 7.98 2.9M
2022-10-19 8.02 8.22 7.93 8.07 4.0M
2022-10-18 8.23 8.31 8.02 8.08 4.9M
2022-10-17 7.69 8.10 7.65 8.10 6.5M
2022-10-14 7.61 7.85 7.61 7.79 7.5M
2022-10-13 7.60 7.90 7.53 7.84 5.5M
2022-10-12 7.68 7.79 7.33 7.69 5.3M
2022-10-11 7.35 7.71 7.22 7.71 4.3M
2022-10-10 7.58 7.60 7.21 7.44 2.0M
2022-09-30 7.58 7.64 7.37 7.52 1.5M
2022-09-29 7.67 7.78 7.48 7.50 1.7M
2022-09-28 7.81 7.84 7.62 7.62 1.3M
2022-09-27 7.73 7.89 7.72 7.82 1.2M
2022-09-26 7.85 7.90 7.68 7.73 1.2M
2022-09-23 8.08 8.17 7.86 7.92 1.7M
2022-09-22 8.04 8.18 7.98 8.08 1.3M
2022-09-21 7.91 8.13 7.85 8.10 1.6M
2022-09-20 7.87 8.05 7.87 8.02 1.2M
2022-09-19 7.94 7.99 7.79 7.87 1.4M
2022-09-16 8.15 8.15 7.90 7.90 1.5M
2022-09-15 8.48 8.52 8.00 8.10 3.4M
2022-09-14 8.51 8.55 8.40 8.50 1.3M
2022-09-13 8.61 8.70 8.55 8.60 1.0M
2022-09-09 8.68 8.70 8.48 8.56 1.3M
2022-09-08 8.87 8.88 8.60 8.65 2.6M
2022-09-07 8.81 8.91 8.70 8.88 1.8M
2022-09-06 8.77 8.84 8.65 8.79 1.7M
2022-09-05 8.81 8.81 8.59 8.72 2.4M
2022-09-02 8.33 8.83 8.33 8.82 2.7M
2022-09-01 8.52 8.58 8.32 8.35 1.8M
2022-08-31 8.82 8.83 8.42 8.53 3.1M
2022-08-30 8.92 8.99 8.74 8.79 2.0M
2022-08-29 8.80 9.01 8.60 8.89 3.1M
2022-08-26 9.00 9.14 8.88 8.92 3.5M
2022-08-25 9.28 9.36 8.87 9.00 3.3M
2022-08-24 9.82 9.86 9.16 9.19 4.8M
2022-08-23 9.61 9.85 9.54 9.82 3.4M
2022-08-22 9.98 10.00 9.50 9.64 5.3M
2022-08-19 10.12 10.20 9.72 9.74 4.6M
2022-08-18 9.90 10.10 9.83 10.04 2.6M
2022-08-17 9.97 10.14 9.87 9.93 2.9M
2022-08-16 9.98 10.15 9.93 10.09 3.3M
2022-08-15 9.93 10.03 9.65 9.99 3.4M
2022-08-12 9.83 10.03 9.75 9.82 4.3M
2022-08-11 9.92 10.05 9.70 9.80 5.9M
2022-08-10 9.83 10.05 9.76 9.92 2.3M
2022-08-09 10.00 10.00 9.78 9.81 3.7M
2022-08-08 9.68 10.06 9.53 10.04 4.3M
2022-08-05 9.90 9.92 9.55 9.63 5.5M
2022-08-04 9.86 10.08 9.68 9.85 3.0M
2022-08-03 9.93 10.42 9.77 9.89 3.9M
2022-08-02 10.45 10.48 9.98 10.06 4.5M
2022-08-01 10.64 10.82 10.54 10.68 3.1M
2022-07-29 10.75 10.90 10.49 10.63 4.4M
2022-07-28 10.80 11.07 10.64 10.67 5.3M
2022-07-27 10.33 10.95 10.24 10.80 7.1M
2022-07-26 10.40 10.56 10.12 10.33 6.5M
2022-07-25 10.19 10.88 9.99 10.52 7.0M
2022-07-22 10.19 10.46 10.10 10.12 3.4M
2022-07-21 9.97 10.37 9.92 10.23 5.5M
2022-07-20 9.89 10.08 9.82 10.00 3.5M
2022-07-19 9.81 10.05 9.73 9.93 3.3M
2022-07-18 9.67 9.97 9.58 9.71 4.7M
2022-07-15 10.03 10.05 9.66 9.70 3.1M
2022-07-14 10.01 10.25 9.87 10.09 3.4M
2022-07-13 9.95 10.18 9.80 9.93 4.0M
2022-07-12 10.10 10.20 9.82 9.95 4.6M
2022-07-11 9.91 10.31 9.67 10.22 9.2M
2022-07-08 9.59 9.93 9.59 9.91 5.1M
2022-07-07 9.48 9.68 9.34 9.60 3.2M
2022-07-06 9.33 9.67 9.29 9.49 3.1M
2022-07-05 9.55 9.73 9.33 9.42 3.3M
2022-07-04 9.59 9.77 9.34 9.69 3.5M
2022-07-01 9.41 9.69 9.40 9.52 3.4M
2022-06-30 9.49 9.64 9.32 9.35 3.8M
2022-06-29 9.91 10.04 9.47 9.47 5.3M
2022-06-28 9.60 9.90 9.40 9.76 6.7M
2022-06-27 9.63 9.88 9.41 9.61 6.5M
2022-06-24 9.68 10.22 9.35 9.67 10.6M
2022-06-23 9.00 9.93 8.77 9.63 10.9M
2022-06-22 9.20 9.35 8.93 9.00 7.3M
2022-06-21 8.73 9.38 8.65 9.29 10.1M
2022-06-20 8.38 8.98 8.36 8.75 7.8M
2022-06-17 8.28 8.36 8.20 8.33 2.2M
2022-06-16 8.38 8.41 8.26 8.33 3.4M
2022-06-15 8.38 8.49 8.12 8.46 8.3M
2022-06-14 8.13 8.19 7.91 8.19 2.8M
2022-06-13 8.05 8.32 8.05 8.17 2.6M
2022-06-10 7.92 8.15 7.91 8.11 1.5M
2022-06-09 8.15 8.18 7.89 7.92 2.5M
2022-06-08 8.46 8.46 8.04 8.16 3.0M
2022-06-07 8.21 8.40 8.02 8.39 4.1M
2022-06-06 8.20 8.33 8.12 8.29 3.0M
2022-06-02 8.05 8.20 7.89 8.17 2.6M
2022-06-01 8.05 8.18 7.96 8.05 2.5M
2022-05-31 7.98 8.05 7.83 8.05 1.9M
2022-05-30 8.01 8.07 7.94 7.99 1.8M
2022-05-27 8.20 8.20 7.89 7.98 2.3M
2022-05-26 8.10 8.16 7.90 8.08 2.5M
2022-05-25 8.02 8.16 7.96 8.10 3.8M
2022-05-24 8.60 8.63 7.96 7.96 4.9M
2022-05-23 8.52 8.66 8.50 8.59 2.5M
2022-05-20 8.54 8.66 8.43 8.57 3.2M
2022-05-19 8.41 8.60 8.40 8.51 3.1M
2022-05-18 8.73 8.95 8.60 8.62 4.2M
2022-05-17 8.65 8.71 8.40 8.62 3.6M
2022-05-16 8.60 8.97 8.53 8.67 5.4M
2022-05-13 8.78 8.94 8.58 8.62 5.0M
2022-05-12 8.82 8.90 8.51 8.78 9.1M
2022-05-11 9.14 9.64 8.82 9.00 15.5M
2022-05-10 8.26 9.26 8.12 9.26 8.1M
2022-05-09 7.45 7.77 7.45 7.72 2.2M
2022-05-06 7.60 7.67 7.40 7.54 2.2M
2022-05-05 7.63 7.96 7.51 7.75 3.1M
2022-04-29 7.24 7.68 7.15 7.63 3.6M
2022-04-28 7.40 7.55 7.15 7.28 2.6M
2022-04-27 7.28 7.70 6.73 7.60 6.2M
2022-04-26 7.66 7.80 7.00 7.21 4.6M
2022-04-25 8.25 8.34 7.45 7.45 3.2M
2022-04-22 8.96 8.97 8.33 8.35 2.7M
2022-04-21 9.30 9.35 8.90 8.96 1.7M
2022-04-20 9.13 9.47 9.07 9.38 2.4M
2022-04-19 9.09 9.25 9.04 9.13 1.3M
2022-04-18 8.76 9.42 8.70 9.12 1.6M
2022-04-15 9.12 9.18 8.80 8.85 2.3M
2022-04-14 9.30 9.48 9.16 9.26 3.1M
2022-04-13 9.05 9.79 8.90 9.38 5.1M
2022-04-12 8.60 9.08 8.51 9.02 1.6M
2022-04-11 9.09 9.41 8.80 8.80 2.5M
2022-04-08 9.00 9.02 8.70 8.86 1.1M
2022-04-07 9.11 9.11 8.93 9.03 0.9M
2022-04-06 8.91 9.16 8.91 9.11 0.6M
2022-04-01 8.89 9.00 8.81 8.98 0.6M
2022-03-31 9.01 9.11 8.98 9.04 0.6M
2022-03-30 8.89 8.98 8.80 8.96 0.4M
2022-03-29 9.04 9.10 8.80 8.82 0.9M
2022-03-28 9.04 9.16 8.81 9.04 0.9M
2022-03-25 9.20 9.25 9.04 9.06 0.8M
2022-03-24 9.30 9.33 9.10 9.12 1.3M
2022-03-23 9.45 9.53 9.34 9.38 0.7M
2022-03-22 9.40 9.52 9.28 9.45 1.2M
2022-03-21 9.50 9.60 9.31 9.44 1.2M
2022-03-18 9.34 9.53 9.20 9.50 1.3M
2022-03-17 9.45 9.60 9.34 9.37 2.1M
2022-03-16 9.08 9.45 8.96 9.37 1.5M
2022-03-15 9.63 9.63 9.02 9.07 1.9M
2022-03-14 10.00 10.05 9.62 9.65 2.0M
2022-03-11 9.14 10.20 8.88 9.85 4.1M
2022-03-10 9.00 9.30 8.98 9.17 2.0M
2022-03-09 9.10 9.19 8.50 8.88 1.9M
2022-03-08 9.37 9.41 9.06 9.06 1.3M
2022-03-07 9.49 9.56 9.32 9.37 1.0M
2022-03-04 9.68 9.73 9.40 9.45 1.7M
2022-03-03 10.00 10.04 9.61 9.70 2.2M
2022-03-02 9.96 10.07 9.91 9.99 1.2M
2022-03-01 10.09 10.19 9.91 10.05 2.5M
2022-02-28 10.10 10.14 9.30 10.05 5.2M
2022-02-25 10.28 10.44 10.15 10.20 1.5M
2022-02-24 10.12 10.56 10.00 10.24 4.5M
2022-02-23 10.02 10.22 9.94 10.13 1.4M
2022-02-22 10.11 10.18 9.95 10.02 1.1M
2022-02-21 10.06 10.19 10.04 10.18 1.3M
2022-02-18 9.93 10.05 9.85 10.02 0.7M
2022-02-17 10.00 10.11 9.92 9.93 1.0M
2022-02-16 9.98 10.10 9.91 10.01 1.0M
2022-02-15 9.95 10.12 9.80 9.89 1.4M
2022-02-14 9.95 10.14 9.82 9.99 1.3M
2022-02-11 10.22 10.29 9.93 9.95 2.8M
2022-02-10 10.44 10.44 10.15 10.21 1.3M
2022-02-09 10.21 10.46 10.13 10.42 1.1M
2022-02-08 10.08 10.25 10.00 10.21 0.9M
2022-02-07 10.13 10.33 10.02 10.06 1.2M
2022-01-28 9.92 10.19 9.90 10.13 1.0M
2022-01-27 10.15 10.49 9.92 9.93 1.4M
2022-01-26 10.11 10.28 10.03 10.14 0.8M
2022-01-25 10.55 10.68 10.04 10.07 1.9M
2022-01-24 10.82 10.94 10.48 10.50 2.4M
2022-01-21 10.96 11.09 10.80 10.80 1.8M
2022-01-20 11.16 11.30 10.92 10.97 2.8M
2022-01-19 11.21 11.38 11.10 11.26 1.3M
2022-01-18 11.31 11.50 11.15 11.21 2.1M
2022-01-17 11.17 11.49 11.13 11.45 2.2M
2022-01-14 11.60 11.60 11.00 11.18 3.5M
2022-01-13 11.70 11.88 11.52 11.58 2.5M
2022-01-12 11.50 11.73 11.43 11.73 1.6M
2022-01-11 11.53 11.70 11.43 11.46 1.8M
2022-01-10 11.60 11.69 11.38 11.50 2.1M
2022-01-07 12.01 12.03 11.62 11.70 2.8M
2022-01-06 11.56 12.10 11.52 12.01 3.8M
2022-01-05 11.82 11.88 11.43 11.63 2.9M
2022-01-04 11.52 11.82 11.41 11.82 2.8M