Streamax Tech (002970)

002970
🏛️ China →
47.89
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
2021-12-31 42.32 42.40 40.82 41.16 2.3M
2021-12-30 42.40 42.88 41.81 42.37 2.3M
2021-12-29 41.73 43.20 40.68 42.97 3.1M
2021-12-28 41.11 41.92 41.02 41.88 1.6M
2021-12-27 41.13 42.16 40.52 41.56 1.7M
2021-12-24 42.75 43.33 41.44 41.55 2.3M
2021-12-23 43.15 44.01 42.37 42.76 3.2M
2021-12-22 43.31 45.79 43.17 43.44 5.2M
2021-12-21 41.20 42.30 41.20 42.00 2.4M
2021-12-20 42.80 42.80 41.17 41.20 3.6M
2021-12-17 44.07 45.00 43.09 43.09 4.4M
2021-12-16 43.89 45.30 43.50 44.78 4.4M
2021-12-15 44.16 45.60 43.63 43.89 4.3M
2021-12-14 46.13 46.66 44.15 44.46 6.5M
2021-12-13 45.30 47.77 43.58 46.91 8.5M
2021-12-10 46.04 48.00 44.62 45.39 7.8M
2021-12-09 45.22 48.66 44.56 46.13 9.6M
2021-12-08 46.35 47.10 43.62 45.20 10.1M
2021-12-07 49.01 52.08 46.03 46.88 12.8M
2021-12-06 49.85 53.13 49.14 50.30 16.0M
2021-12-03 46.61 48.30 45.00 48.30 9.5M
2021-12-02 42.50 43.91 42.30 43.91 3.0M
2021-12-01 40.50 40.50 39.60 39.92 1.3M
2021-11-30 39.01 40.83 38.80 40.37 2.1M
2021-11-29 38.72 39.42 38.56 38.98 1.1M
2021-11-26 40.08 40.68 39.20 39.52 1.7M
2021-11-25 39.72 39.88 39.10 39.30 0.9M
2021-11-24 39.00 40.40 38.86 39.44 1.4M
2021-11-23 39.70 40.38 38.90 39.00 1.7M
2021-11-22 37.74 40.47 37.74 40.15 2.7M
2021-11-19 39.17 39.43 37.20 37.98 2.6M
2021-11-18 42.88 43.00 38.88 39.18 4.5M
2021-11-17 38.10 41.33 37.62 41.23 3.3M
2021-11-16 37.25 38.24 36.11 38.05 1.8M
2021-11-15 36.50 37.29 36.28 36.95 0.8M
2021-11-12 35.85 36.55 35.80 36.28 0.7M
2021-11-11 35.54 36.59 35.31 36.03 0.9M
2021-11-10 35.25 35.55 34.87 35.55 0.5M
2021-11-09 34.80 35.55 34.80 35.25 0.5M
2021-11-08 36.00 36.00 34.41 34.95 0.9M
2021-11-05 34.90 36.30 34.71 35.84 1.1M
2021-11-04 35.25 35.25 34.56 34.96 0.6M
2021-11-03 34.01 35.35 34.00 34.84 1.2M
2021-11-02 33.95 35.00 33.83 34.06 1.3M
2021-11-01 33.44 34.21 32.89 34.08 0.9M
2021-10-29 32.20 33.40 32.05 33.36 1.0M
2021-10-28 33.49 33.50 32.03 32.32 1.6M
2021-10-27 34.30 34.30 33.25 33.50 0.8M
2021-10-26 34.98 35.24 34.00 34.32 1.1M
2021-10-25 35.90 35.90 34.62 34.93 1.1M
2021-10-22 34.75 35.90 34.72 35.60 1.3M
2021-10-21 35.33 35.49 34.36 34.62 1.2M
2021-10-20 35.80 36.20 35.20 35.34 1.3M
2021-10-19 36.00 36.38 35.60 35.79 1.4M
2021-10-18 36.90 36.92 35.30 36.00 2.1M
2021-10-15 37.44 38.42 37.44 37.44 2.3M
2021-10-14 41.11 42.42 41.00 41.60 1.0M
2021-10-13 42.75 43.48 41.20 41.60 1.3M
2021-10-12 43.83 43.83 42.57 43.00 0.4M
2021-10-11 44.17 44.96 43.00 43.90 0.6M
2021-10-08 42.92 45.50 42.61 44.17 1.2M
2021-09-30 41.76 42.80 41.24 42.80 0.5M
2021-09-29 41.88 42.00 41.15 41.21 0.3M
2021-09-28 42.24 42.40 40.70 41.91 0.5M
2021-09-27 43.88 44.00 41.00 41.44 1.2M
2021-09-24 45.30 45.30 43.57 43.85 0.4M
2021-09-23 45.24 45.80 44.28 44.38 0.4M
2021-09-22 43.00 45.84 42.76 45.24 0.8M
2021-09-17 43.30 44.20 43.00 43.44 0.4M
2021-09-16 44.50 45.16 43.20 43.58 0.7M
2021-09-15 44.60 44.85 43.83 44.21 0.7M
2021-09-14 45.40 45.73 44.40 45.02 0.6M
2021-09-13 45.78 45.89 44.00 45.02 0.7M
2021-09-10 46.80 47.08 45.00 45.78 1.3M
2021-09-09 48.77 49.00 47.00 47.10 0.7M
2021-09-08 47.88 49.60 46.80 48.80 1.1M
2021-09-07 48.35 49.97 47.53 47.88 1.1M
2021-09-06 46.51 48.40 45.81 48.24 1.1M
2021-09-03 47.28 47.47 45.86 46.35 1.0M
2021-09-02 49.48 50.01 46.50 46.67 1.7M
2021-09-01 48.90 49.86 47.83 49.74 1.6M
2021-08-31 48.71 49.00 47.88 48.16 1.5M
2021-08-30 50.62 51.84 48.10 48.16 2.2M
2021-08-27 51.74 51.74 48.69 49.35 2.0M
2021-08-26 53.05 54.83 50.98 51.71 2.8M
2021-08-25 49.58 54.42 48.60 53.50 3.7M
2021-08-24 50.40 51.14 48.74 50.10 3.3M
2021-08-23 46.20 50.44 45.85 50.00 3.9M
2021-08-20 43.99 46.00 43.70 45.85 2.2M
2021-08-19 45.32 46.07 43.95 43.99 1.7M
2021-08-18 42.60 45.66 41.99 45.55 2.9M
2021-08-17 42.45 43.50 41.40 43.25 2.0M
2021-08-16 42.00 43.10 41.51 42.40 1.0M
2021-08-13 41.98 42.37 41.48 41.78 0.5M
2021-08-12 41.76 42.66 41.66 41.85 0.8M
2021-08-11 42.50 43.40 41.65 41.66 1.3M
2021-08-10 39.71 42.80 39.34 42.70 1.7M
2021-08-09 39.60 40.03 39.00 39.50 0.6M
2021-08-06 40.47 41.20 38.92 40.03 0.7M
2021-08-05 39.65 41.36 39.53 40.47 1.0M
2021-08-04 39.80 40.16 39.53 40.10 0.7M
2021-08-03 40.47 40.47 39.47 39.80 0.6M
2021-08-02 38.95 40.17 38.50 39.81 0.8M
2021-07-30 38.03 39.63 37.51 38.95 1.0M
2021-07-29 37.50 38.38 37.50 38.03 0.6M
2021-07-28 38.50 39.50 36.95 37.17 1.0M
2021-07-27 39.55 40.79 39.04 39.04 1.0M
2021-07-26 39.59 40.43 38.60 40.15 1.1M
2021-07-23 41.82 41.96 40.05 40.17 1.1M
2021-07-22 40.70 42.44 40.70 42.04 1.7M
2021-07-21 38.76 41.49 38.75 40.57 2.0M
2021-07-20 38.07 39.22 37.73 38.89 0.9M
2021-07-19 38.41 39.13 37.35 38.10 1.4M
2021-07-16 39.60 39.83 37.99 38.49 1.3M
2021-07-15 40.00 40.52 39.70 39.76 0.8M
2021-07-14 40.58 40.88 40.11 40.44 0.6M
2021-07-13 40.31 41.40 39.52 40.60 1.2M
2021-07-12 40.40 40.89 40.10 40.30 0.7M
2021-07-09 40.98 41.44 40.10 40.33 0.7M
2021-07-08 41.36 41.94 40.31 40.91 0.9M
2021-07-07 41.02 41.58 40.40 41.36 0.6M
2021-07-06 41.87 41.89 41.00 41.40 0.5M
2021-07-05 42.66 42.66 41.10 41.46 0.6M
2021-07-02 42.37 42.78 41.53 41.97 0.6M
2021-07-01 43.51 43.60 42.01 42.35 0.8M
2021-06-30 42.21 43.80 41.71 43.41 1.3M
2021-06-29 43.48 44.36 42.45 42.51 1.4M
2021-06-28 41.64 43.34 41.06 42.85 1.2M
2021-06-25 42.20 42.38 40.80 40.92 0.9M
2021-06-24 42.45 42.55 40.89 41.66 1.2M
2021-06-23 42.51 43.25 41.94 42.16 1.5M
2021-06-22 43.43 44.41 42.28 42.63 1.7M
2021-06-21 46.10 46.16 43.34 43.51 2.3M
2021-06-18 47.10 47.44 45.90 46.01 0.8M
2021-06-17 44.87 47.10 44.20 47.00 1.5M
2021-06-16 47.86 47.86 44.72 45.14 1.3M
2021-06-15 46.10 47.18 45.80 46.39 0.9M
2021-06-11 47.18 47.99 46.00 46.10 1.7M
2021-06-10 45.20 47.80 45.20 46.95 2.0M
2021-06-09 44.20 45.48 43.10 45.24 1.3M
2021-06-08 44.50 44.89 43.45 44.11 0.8M
2021-06-07 44.06 45.00 43.89 44.80 1.2M
2021-06-04 43.70 44.45 43.20 43.83 1.0M
2021-06-03 44.70 44.91 43.30 43.77 1.6M
2021-06-02 43.08 45.01 42.60 44.70 2.4M
2021-06-01 41.17 43.20 41.00 42.83 2.2M
2021-05-31 40.40 41.45 40.40 41.17 1.4M
2021-05-28 40.88 41.33 40.24 40.44 1.2M
2021-05-27 41.29 41.69 40.82 41.05 1.3M
2021-05-26 42.33 42.40 41.08 41.25 2.0M
2021-05-25 42.50 44.49 41.10 42.33 4.3M
2021-05-24 38.99 42.50 38.70 42.50 3.4M
2021-05-21 38.57 39.59 38.32 38.64 1.4M
2021-05-20 37.07 38.69 36.88 38.60 1.6M
2021-05-19 36.37 37.89 36.19 37.34 1.0M
2021-05-18 36.80 36.99 36.08 36.37 0.7M
2021-05-17 36.00 36.96 36.00 36.80 0.9M
2021-05-14 36.00 36.40 35.95 36.28 0.5M
2021-05-13 36.39 36.86 35.75 35.93 0.8M
2021-05-12 35.90 36.55 35.65 36.49 0.9M
2021-05-11 35.09 36.25 34.80 35.90 1.0M
2021-05-10 36.47 36.52 35.11 35.16 1.4M
2021-05-07 35.98 37.09 35.98 36.47 0.9M
2021-05-06 38.26 38.59 36.03 36.28 1.6M
2021-04-30 38.91 39.15 37.71 38.22 0.7M
2021-04-29 38.99 39.40 38.51 38.96 0.6M
2021-04-28 38.40 39.03 38.14 38.87 0.7M
2021-04-27 39.00 39.21 37.02 38.14 1.8M
2021-04-26 40.40 40.41 38.84 38.98 2.0M
2021-04-23 41.50 41.50 40.10 40.40 1.1M
2021-04-22 41.82 42.11 39.68 41.03 0.8M
2021-04-21 41.28 42.72 40.39 41.65 1.7M
2021-04-20 42.28 42.48 41.10 41.15 1.4M
2021-04-19 40.12 42.39 40.12 42.11 2.0M
2021-04-16 39.52 41.98 39.52 40.67 4.5M
2021-04-15 43.91 43.91 43.91 43.91 0.5M
2021-04-14 48.18 48.85 48.18 48.79 0.3M
2021-04-13 49.24 49.24 48.13 48.72 0.3M
2021-04-12 49.66 49.81 48.16 48.36 0.7M
2021-04-09 50.70 50.86 49.48 49.65 0.7M
2021-04-08 50.70 51.00 50.19 50.76 0.5M
2021-04-07 51.10 51.15 50.20 50.75 0.4M
2021-04-06 50.29 51.37 50.29 51.15 0.6M
2021-04-02 50.39 50.48 50.07 50.26 0.4M
2021-04-01 50.67 50.96 49.99 50.25 0.7M
2021-03-31 50.52 50.70 50.12 50.67 0.3M
2021-03-30 50.73 51.00 50.06 50.60 0.5M
2021-03-29 52.18 52.70 50.80 50.90 0.6M
2021-03-26 51.52 52.81 51.32 52.18 0.9M
2021-03-25 50.22 52.61 50.08 51.64 0.9M
2021-03-24 50.29 51.45 49.98 50.70 0.8M
2021-03-23 51.00 51.20 49.98 50.41 0.5M
2021-03-22 50.96 51.50 50.01 50.78 0.6M
2021-03-19 49.88 50.77 49.60 50.33 0.6M
2021-03-18 50.99 51.18 49.92 50.16 0.8M
2021-03-17 51.95 52.00 51.00 51.32 0.5M
2021-03-16 51.61 52.10 51.25 51.80 0.8M
2021-03-15 50.60 51.97 50.20 51.10 1.0M
2021-03-12 50.82 50.82 49.80 50.69 0.8M
2021-03-11 49.10 50.49 48.83 50.40 0.9M
2021-03-10 49.90 49.94 48.60 49.01 0.9M
2021-03-09 49.95 50.28 47.90 49.00 1.2M
2021-03-08 51.65 52.16 50.00 50.25 1.5M
2021-03-05 51.50 52.20 50.10 51.59 1.6M
2021-03-04 56.66 58.49 51.46 51.88 4.3M
2021-03-03 54.55 57.59 54.49 57.18 1.9M
2021-03-02 55.39 55.39 53.68 54.48 1.3M
2021-03-01 52.98 55.76 52.98 55.54 2.3M
2021-02-26 49.69 53.38 49.38 52.92 1.5M
2021-02-25 52.80 52.80 49.70 50.50 1.4M
2021-02-24 51.94 52.78 51.17 51.57 1.1M
2021-02-23 52.85 53.20 51.00 51.89 1.1M
2021-02-22 53.81 54.96 53.12 53.40 1.7M
2021-02-19 52.08 53.56 51.26 53.52 1.3M
2021-02-18 53.45 54.08 51.76 52.19 1.5M
2021-02-10 50.58 53.15 50.30 53.00 1.6M
2021-02-09 47.84 50.98 47.84 50.60 1.5M
2021-02-08 49.78 50.00 47.52 47.66 1.9M
2021-02-05 50.71 51.84 49.02 49.56 1.6M
2021-02-04 53.80 53.80 50.33 51.28 2.0M
2021-02-03 54.50 54.88 52.81 54.16 1.6M
2021-02-02 52.35 54.45 51.31 54.36 1.5M
2021-02-01 50.60 52.30 50.51 51.87 1.1M
2021-01-29 53.00 53.10 50.01 51.06 2.1M
2021-01-28 54.65 55.19 52.56 52.58 1.3M
2021-01-27 55.00 55.95 53.82 54.68 1.6M
2021-01-26 56.00 56.71 54.65 54.92 1.6M
2021-01-25 57.86 58.05 55.00 56.18 2.0M
2021-01-22 59.12 59.64 56.71 58.32 2.1M
2021-01-21 59.55 60.60 58.47 59.14 1.6M
2021-01-20 58.70 59.77 57.77 59.67 1.7M
2021-01-19 59.97 61.57 57.80 58.70 2.5M
2021-01-18 58.50 62.67 58.39 59.93 2.4M
2021-01-15 60.20 60.49 57.68 58.11 2.5M
2021-01-14 65.39 65.39 59.00 59.73 4.4M
2021-01-13 62.37 66.00 62.37 65.39 3.8M
2021-01-12 60.55 62.37 60.10 62.33 3.1M
2021-01-11 58.05 60.69 57.80 59.94 3.1M
2021-01-08 56.88 58.65 56.00 58.06 2.2M
2021-01-07 55.30 57.52 55.00 56.30 2.3M
2021-01-06 55.65 57.60 54.84 55.29 2.9M
2021-01-05 53.50 56.56 53.45 56.07 2.5M
2021-01-04 53.01 54.03 52.82 53.51 1.7M