Shenzhen Bromake New Material (301387)

301387
🏛️ China →
42.09
Última Actualización: 2025-09-29
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 35.00 35.73 33.97 34.30 3.2M
2024-12-30 34.35 35.48 33.28 35.29 4.6M
2024-12-27 32.90 36.00 32.70 34.41 5.0M
2024-12-26 32.21 33.33 31.80 32.90 1.5M
2024-12-25 33.11 33.11 31.60 32.21 1.4M
2024-12-24 32.60 33.30 32.16 33.04 1.6M
2024-12-23 34.50 34.64 32.32 32.45 2.4M
2024-12-20 33.48 34.98 33.25 34.37 2.4M
2024-12-19 32.69 33.95 32.49 33.60 1.9M
2024-12-18 33.13 33.66 31.51 33.19 2.3M
2024-12-17 34.60 34.60 32.51 32.60 2.3M
2024-12-16 34.91 35.27 33.99 34.19 2.6M
2024-12-13 35.81 36.50 34.87 34.88 3.7M
2024-12-12 36.26 37.87 35.79 36.06 6.1M
2024-12-11 34.65 36.23 34.56 35.81 5.4M
2024-12-10 35.13 35.50 34.35 34.61 3.8M
2024-12-09 33.90 34.71 33.50 34.30 2.4M
2024-12-06 33.51 34.07 33.30 33.94 2.4M
2024-12-05 33.77 34.18 33.16 33.80 2.2M
2024-12-04 34.09 34.29 33.26 33.49 2.5M
2024-12-03 33.79 35.31 33.13 34.32 3.7M
2024-12-02 32.91 33.92 32.77 33.89 2.4M
2024-11-29 32.63 33.29 32.00 32.93 1.9M
2024-11-28 33.20 33.70 32.46 32.58 1.8M
2024-11-27 32.22 33.17 31.30 32.96 2.1M
2024-11-26 32.88 33.86 32.28 32.34 1.6M
2024-11-25 33.02 33.32 32.13 33.19 2.0M
2024-11-22 34.50 35.09 32.91 32.93 2.9M
2024-11-21 34.98 35.23 34.31 34.82 3.3M
2024-11-20 34.20 35.72 33.70 35.59 5.5M
2024-11-19 32.19 34.15 32.19 34.08 3.6M
2024-11-18 34.70 35.10 31.90 32.20 3.3M
2024-11-15 34.37 35.93 34.37 34.59 4.0M
2024-11-14 35.10 36.43 34.68 34.92 4.4M
2024-11-13 34.62 35.46 33.90 35.45 3.8M
2024-11-12 34.82 36.64 34.28 35.41 6.3M
2024-11-11 33.69 34.64 33.18 34.64 3.9M
2024-11-08 33.23 33.98 33.06 33.77 4.0M
2024-11-07 32.50 32.85 32.12 32.85 2.3M
2024-11-06 33.00 33.19 32.14 32.49 3.0M
2024-11-05 32.12 33.19 32.06 32.84 2.9M
2024-11-04 31.31 32.55 31.31 32.27 2.0M
2024-11-01 32.89 32.94 31.31 31.38 3.1M
2024-10-31 33.59 33.83 32.80 32.98 3.8M
2024-10-30 33.10 35.00 33.01 33.93 4.4M
2024-10-29 34.47 35.29 33.28 33.28 3.5M
2024-10-28 33.98 34.96 33.65 34.77 3.6M
2024-10-25 33.30 34.56 33.08 33.83 3.3M
2024-10-24 33.18 33.67 32.72 33.18 1.7M
2024-10-23 33.55 34.19 33.29 33.59 2.7M
2024-10-22 33.94 34.58 33.03 33.90 3.7M
2024-10-21 32.90 34.66 32.90 33.90 4.5M
2024-10-18 31.48 33.65 31.01 32.98 4.8M
2024-10-17 32.55 32.95 31.46 31.58 3.8M
2024-10-16 30.56 32.64 30.39 32.55 3.9M
2024-10-15 32.14 32.80 31.20 31.22 2.5M
2024-10-14 30.42 32.15 30.06 32.15 2.9M
2024-10-11 32.55 32.55 29.93 30.41 2.9M
2024-10-10 32.15 34.15 31.70 32.22 3.4M
2024-10-09 35.64 35.66 31.75 31.80 4.8M
2024-10-08 39.21 39.21 34.00 37.50 7.8M
2024-09-30 30.40 33.75 29.75 33.39 5.8M
2024-09-27 27.71 29.49 27.71 29.19 3.0M
2024-09-26 26.74 27.37 26.59 27.37 1.6M
2024-09-25 26.94 27.58 26.75 26.84 2.0M
2024-09-24 26.30 26.80 25.69 26.75 1.8M
2024-09-23 26.01 26.70 25.68 26.10 1.3M
2024-09-20 26.22 26.26 25.68 25.96 1.1M
2024-09-19 26.21 26.32 25.80 26.07 1.2M
2024-09-18 27.04 27.17 25.60 25.83 1.8M
2024-09-13 27.53 27.99 27.10 27.10 1.1M
2024-09-12 28.07 28.48 27.73 27.73 1.5M
2024-09-11 29.00 29.00 28.08 28.08 1.4M
2024-09-10 28.83 29.28 27.95 29.09 1.6M
2024-09-09 29.71 29.78 28.58 28.75 1.5M
2024-09-06 29.86 30.34 29.13 29.38 2.1M
2024-09-05 30.33 30.42 29.71 30.09 2.1M
2024-09-04 30.82 31.20 29.70 30.01 3.9M
2024-09-03 30.56 32.35 30.09 31.28 5.8M
2024-09-02 29.76 31.77 29.31 30.54 6.1M
2024-08-30 29.50 30.96 29.00 29.79 4.0M
2024-08-29 27.19 29.12 27.19 28.63 2.8M
2024-08-28 27.25 27.90 26.81 27.35 1.6M
2024-08-27 28.71 28.80 27.27 27.33 3.4M
2024-08-26 29.20 30.99 29.05 29.82 2.5M
2024-08-23 28.74 29.37 27.91 29.05 1.8M
2024-08-22 29.60 29.90 28.59 28.74 2.2M
2024-08-21 28.69 30.78 28.51 29.88 3.4M
2024-08-20 29.20 29.65 28.42 28.68 1.8M
2024-08-19 30.60 30.89 28.95 28.99 3.4M
2024-08-16 30.10 31.53 30.00 31.23 4.7M
2024-08-15 29.16 30.80 28.80 30.12 3.6M
2024-08-14 28.70 29.68 28.34 29.42 2.6M
2024-08-13 28.20 28.97 28.14 28.67 1.3M
2024-08-12 28.51 29.38 28.07 28.22 1.2M
2024-08-09 28.38 29.29 28.23 28.82 1.7M
2024-08-08 28.90 28.90 27.72 28.07 1.3M
2024-08-07 28.40 29.27 28.40 28.74 1.2M
2024-08-06 28.39 28.68 28.04 28.59 1.1M
2024-08-05 29.67 29.93 28.00 28.02 2.2M
2024-08-02 30.61 31.00 29.91 29.98 2.0M
2024-08-01 30.80 31.36 30.80 31.19 2.0M
2024-07-31 30.01 31.10 29.95 31.04 2.2M
2024-07-30 30.69 30.90 29.96 30.18 1.6M
2024-07-29 30.37 31.05 29.85 30.48 1.5M
2024-07-26 29.60 30.28 29.60 30.17 1.5M
2024-07-25 30.10 30.15 29.26 29.65 2.1M
2024-07-24 30.34 31.35 30.20 30.26 2.0M
2024-07-23 31.77 31.77 30.28 30.34 2.0M
2024-07-22 31.15 31.80 31.00 31.61 2.0M
2024-07-19 30.85 31.79 30.80 31.31 2.2M
2024-07-18 31.12 31.28 29.90 31.09 3.5M
2024-07-17 33.79 33.97 31.76 31.86 4.8M
2024-07-16 30.80 34.08 30.80 33.68 5.3M
2024-07-15 31.77 31.77 30.86 31.21 1.5M
2024-07-12 32.10 32.20 31.67 31.78 2.1M
2024-07-11 32.58 32.84 31.90 32.49 2.8M
2024-07-10 32.24 32.50 31.84 31.93 2.8M
2024-07-09 29.84 32.26 29.52 32.22 4.1M
2024-07-08 30.30 30.57 29.46 29.75 1.5M
2024-07-05 30.33 30.78 29.69 30.35 1.9M
2024-07-04 31.78 31.93 30.46 30.56 2.1M
2024-07-03 33.05 33.08 31.65 31.80 2.2M
2024-07-02 33.00 33.24 32.50 32.99 2.4M
2024-07-01 33.03 33.40 31.98 32.90 3.6M
2024-06-28 31.80 34.90 31.80 33.50 6.1M
2024-06-27 31.85 33.99 31.70 32.33 4.5M
2024-06-26 31.00 32.28 30.44 32.17 2.8M
2024-06-25 31.88 32.09 30.60 31.04 3.1M
2024-06-24 33.90 34.26 31.78 31.88 4.1M
2024-06-21 33.92 34.67 33.10 34.22 2.7M
2024-06-20 36.28 36.30 34.29 34.48 5.4M
2024-06-19 37.80 37.86 36.12 37.00 6.5M
2024-06-18 36.70 38.36 36.48 37.92 9.1M
2024-06-17 34.80 37.73 34.47 37.00 9.5M
2024-06-14 36.17 36.17 34.18 35.34 7.0M
2024-06-13 35.70 37.35 35.00 36.90 9.8M
2024-06-12 37.60 38.49 35.32 35.72 9.6M
2024-06-11 34.80 34.97 32.36 34.94 6.8M
2024-06-07 36.00 37.41 33.76 35.00 9.5M
2024-06-06 37.96 39.48 37.07 37.46 10.4M
2024-06-05 36.37 38.80 36.21 38.30 10.4M
2024-06-04 42.10 43.10 37.18 37.62 12.9M
2024-06-03 42.99 45.00 41.03 44.69 15.5M
2024-05-31 42.60 45.59 39.94 45.59 18.5M
2024-05-30 35.36 42.00 34.16 37.99 13.4M
2024-05-29 29.51 36.08 29.51 36.08 8.0M
2024-05-28 30.99 31.01 29.82 30.43 3.3M
2024-05-27 31.29 31.94 30.09 31.09 3.7M
2024-05-24 32.56 33.13 31.01 31.15 5.5M
2024-05-23 31.42 34.91 31.17 33.33 8.2M
2024-05-22 29.76 32.04 28.79 32.00 6.5M
2024-05-21 29.29 31.06 28.37 29.91 5.0M
2024-05-20 28.29 29.20 28.29 28.93 1.5M
2024-05-17 27.71 28.41 27.14 28.34 1.6M
2024-05-16 27.15 28.12 27.15 27.73 1.5M
2024-05-15 27.21 27.75 26.84 27.15 1.2M
2024-05-14 27.31 28.00 26.91 27.21 2.0M
2024-05-13 28.56 28.56 26.82 26.99 2.6M
2024-05-10 29.96 30.20 28.79 28.85 1.3M
2024-05-09 29.59 30.43 29.49 29.98 1.1M
2024-05-08 30.26 30.79 29.64 29.71 1.2M
2024-05-07 30.50 30.84 30.07 30.43 1.1M
2024-05-06 30.94 31.34 30.29 30.53 1.3M
2024-04-30 31.00 31.29 30.45 30.65 1.0M
2024-04-29 30.32 31.05 30.23 31.00 1.2M
2024-04-26 29.64 30.78 29.39 30.36 1.4M
2024-04-25 28.99 29.94 28.70 29.66 1.4M
2024-04-24 27.81 29.04 27.60 28.99 2.2M
2024-04-23 28.46 29.20 27.01 27.79 2.8M
2024-04-22 29.44 29.44 27.73 29.09 1.3M
2024-04-19 29.43 29.43 28.56 29.09 1.1M
2024-04-18 29.29 30.07 28.66 29.56 1.4M
2024-04-17 29.02 29.84 28.87 29.29 1.7M
2024-04-16 31.13 31.13 27.49 27.49 2.6M
2024-04-15 32.14 32.91 30.57 31.14 1.3M
2024-04-12 32.86 33.47 32.49 32.52 0.9M
2024-04-11 32.82 33.69 32.57 33.00 0.9M
2024-04-10 33.54 34.10 32.53 33.01 1.0M
2024-04-09 33.04 33.93 32.58 33.78 1.2M
2024-04-08 33.96 33.96 32.89 32.94 1.2M
2024-04-03 35.56 35.60 33.96 34.21 1.1M
2024-04-02 36.51 37.14 35.34 35.63 1.1M
2024-04-01 35.57 36.91 35.16 36.51 1.5M
2024-03-29 34.74 35.57 34.56 35.30 1.5M
2024-03-28 33.49 35.39 33.29 34.74 1.9M
2024-03-27 36.66 36.66 33.22 33.22 2.4M
2024-03-26 36.64 36.91 35.95 36.46 1.8M
2024-03-25 38.69 38.86 36.31 36.36 2.0M
2024-03-22 39.98 39.99 38.49 38.49 3.5M
2024-03-21 39.71 40.94 39.41 40.82 3.4M
2024-03-20 40.24 40.32 39.18 39.96 3.2M
2024-03-19 39.98 41.89 39.81 40.56 4.2M
2024-03-18 38.58 40.36 38.58 39.84 3.4M
2024-03-15 37.52 38.62 36.79 38.57 2.7M
2024-03-14 38.64 38.64 36.43 37.49 2.8M
2024-03-13 38.56 39.76 37.94 39.16 3.0M
2024-03-12 38.71 39.41 37.86 38.93 3.6M
2024-03-11 38.21 38.41 37.14 38.33 3.4M
2024-03-08 37.38 39.64 36.34 39.06 4.2M
2024-03-07 38.07 38.36 36.07 37.43 3.6M
2024-03-06 36.79 37.85 36.07 37.21 3.6M
2024-03-05 35.83 38.86 35.63 37.79 4.9M
2024-03-04 39.21 39.64 36.39 36.70 6.6M
2024-03-01 34.11 40.94 34.07 37.71 7.8M
2024-02-29 32.26 34.64 31.59 34.11 2.0M
2024-02-28 35.54 36.06 31.43 31.91 2.8M
2024-02-27 33.56 37.34 33.56 35.86 2.6M
2024-02-26 33.58 34.37 33.11 33.61 1.7M
2024-02-23 32.86 34.06 32.50 33.86 2.2M
2024-02-22 31.44 33.92 31.14 33.29 2.7M
2024-02-21 30.71 33.07 30.00 31.41 2.7M
2024-02-20 30.07 31.19 29.66 30.96 1.8M
2024-02-19 29.29 31.74 29.29 30.77 3.7M
2024-02-08 25.77 29.55 24.65 28.71 3.9M
2024-02-07 27.42 27.64 24.86 25.91 4.1M
2024-02-06 22.78 28.54 22.24 27.39 4.0M
2024-02-05 26.64 26.81 23.02 23.79 3.0M
2024-02-02 28.93 29.48 25.89 26.89 1.8M
2024-02-01 28.76 29.21 27.68 28.79 1.8M
2024-01-31 30.99 30.99 28.57 28.99 1.4M
2024-01-30 31.79 31.99 30.77 30.88 1.1M
2024-01-29 33.82 34.40 31.87 31.91 1.7M
2024-01-26 34.38 34.60 33.21 33.36 1.4M
2024-01-25 32.98 34.82 32.59 34.46 1.9M
2024-01-24 33.93 33.98 31.54 32.97 2.5M
2024-01-23 34.04 34.26 32.93 33.43 1.7M
2024-01-22 36.24 36.57 32.88 34.04 1.5M
2024-01-19 38.14 38.29 36.29 36.39 1.8M
2024-01-18 38.71 39.07 36.93 38.34 1.5M
2024-01-17 40.54 40.55 38.58 38.71 0.8M
2024-01-16 41.24 41.24 39.80 40.56 1.3M
2024-01-15 41.50 41.91 40.77 40.94 1.3M
2024-01-12 44.36 44.80 41.65 41.87 2.4M
2024-01-11 42.86 45.41 42.27 44.72 1.7M
2024-01-10 44.75 45.26 42.14 43.27 2.2M
2024-01-09 45.06 47.70 44.16 44.75 2.9M
2024-01-08 46.50 48.00 43.66 43.99 3.2M
2024-01-05 48.48 50.55 46.64 46.75 3.7M
2024-01-04 47.14 48.21 45.86 47.07 2.0M
2024-01-03 47.51 49.96 46.58 47.41 3.0M
2024-01-02 48.43 49.49 47.57 47.82 2.3M