Beihai Gofar Marine Bio

600538
🏛️ china →
5.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.59 4.68 4.58 4.64 4.4M
2023-12-28 4.66 4.66 4.50 4.59 6.9M
2023-12-27 4.62 4.67 4.53 4.66 6.4M
2023-12-26 4.68 4.71 4.63 4.63 7.8M
2023-12-25 4.64 4.69 4.55 4.67 7.4M
2023-12-22 4.71 4.72 4.63 4.64 8.8M
2023-12-21 4.68 4.71 4.52 4.70 7.9M
2023-12-20 4.66 4.70 4.62 4.63 4.8M
2023-12-19 4.67 4.68 4.58 4.66 6.3M
2023-12-18 4.69 4.73 4.66 4.67 6.7M
2023-12-15 4.72 4.75 4.68 4.71 6.1M
2023-12-14 4.74 4.76 4.68 4.72 5.9M
2023-12-13 4.74 4.80 4.70 4.73 7.8M
2023-12-12 4.65 4.74 4.65 4.74 9.7M
2023-12-11 4.53 4.68 4.50 4.68 10.5M
2023-12-08 4.68 4.71 4.55 4.56 9.2M
2023-12-07 4.72 4.75 4.67 4.70 5.1M
2023-12-06 4.67 4.74 4.65 4.72 6.9M
2023-12-05 4.68 4.72 4.66 4.68 6.5M
2023-12-04 4.60 4.74 4.60 4.71 10.3M
2023-12-01 4.58 4.67 4.58 4.62 5.6M
2023-11-30 4.59 4.62 4.57 4.60 4.9M
2023-11-29 4.64 4.67 4.56 4.61 7.3M
2023-11-28 4.63 4.66 4.60 4.66 7.2M
2023-11-27 4.66 4.67 4.58 4.62 9.7M
2023-11-24 4.67 4.69 4.61 4.64 7.1M
2023-11-23 4.65 4.69 4.63 4.65 7.3M
2023-11-22 4.63 4.71 4.61 4.66 10.9M
2023-11-21 4.65 4.69 4.62 4.63 7.2M
2023-11-20 4.66 4.68 4.62 4.65 7.2M
2023-11-17 4.60 4.67 4.59 4.65 9.0M
2023-11-16 4.66 4.67 4.59 4.60 7.9M
2023-11-15 4.65 4.69 4.60 4.65 12.9M
2023-11-14 4.65 4.68 4.58 4.63 13.1M
2023-11-13 4.59 4.69 4.51 4.68 24.0M
2023-11-10 4.47 4.83 4.42 4.61 32.9M
2023-11-09 4.46 4.49 4.43 4.45 4.9M
2023-11-08 4.46 4.52 4.46 4.47 5.2M
2023-11-07 4.48 4.50 4.45 4.47 3.4M
2023-11-06 4.47 4.51 4.42 4.48 6.6M
2023-11-03 4.45 4.47 4.41 4.44 4.0M
2023-11-02 4.47 4.48 4.42 4.44 4.3M
2023-11-01 4.44 4.47 4.40 4.46 5.2M
2023-10-31 4.42 4.45 4.38 4.42 4.3M
2023-10-30 4.31 4.43 4.29 4.41 6.1M
2023-10-27 4.24 4.35 4.22 4.33 5.8M
2023-10-26 4.27 4.33 4.25 4.28 5.0M
2023-10-25 4.31 4.35 4.27 4.31 4.3M
2023-10-24 4.12 4.32 4.07 4.30 7.2M
2023-10-23 4.17 4.20 4.05 4.06 4.1M
2023-10-20 4.21 4.23 4.16 4.20 4.1M
2023-10-19 4.23 4.30 4.19 4.20 4.6M
2023-10-18 4.36 4.40 4.25 4.28 5.6M
2023-10-17 4.42 4.46 4.35 4.40 4.9M
2023-10-16 4.41 4.44 4.37 4.41 5.5M
2023-10-13 4.41 4.41 4.32 4.36 4.9M
2023-10-12 4.33 4.43 4.33 4.42 6.1M
2023-10-11 4.36 4.40 4.31 4.32 5.1M
2023-10-10 4.40 4.41 4.36 4.38 4.2M
2023-10-09 4.45 4.46 4.34 4.38 6.8M
2023-09-28 4.40 4.48 4.39 4.45 5.2M
2023-09-27 4.33 4.43 4.28 4.38 6.4M
2023-09-26 4.42 4.43 4.30 4.30 5.0M
2023-09-25 4.45 4.46 4.37 4.39 4.9M
2023-09-22 4.32 4.43 4.32 4.42 3.5M
2023-09-21 4.40 4.41 4.34 4.36 3.1M
2023-09-20 4.45 4.45 4.38 4.40 2.9M
2023-09-19 4.47 4.48 4.41 4.44 4.3M
2023-09-18 4.44 4.48 4.40 4.47 5.3M
2023-09-15 4.39 4.45 4.38 4.44 6.6M
2023-09-14 4.43 4.43 4.35 4.39 4.6M
2023-09-13 4.43 4.47 4.38 4.41 4.3M
2023-09-12 4.46 4.48 4.42 4.45 4.8M
2023-09-11 4.39 4.48 4.37 4.46 4.8M
2023-09-08 4.38 4.44 4.38 4.41 2.6M
2023-09-07 4.45 4.46 4.39 4.41 3.3M
2023-09-06 4.43 4.48 4.42 4.47 2.8M
2023-09-05 4.47 4.47 4.42 4.45 3.6M
2023-09-04 4.40 4.48 4.39 4.48 4.9M
2023-09-01 4.42 4.42 4.36 4.38 3.2M
2023-08-31 4.41 4.42 4.35 4.40 3.9M
2023-08-30 4.36 4.43 4.35 4.40 5.3M
2023-08-29 4.22 4.36 4.21 4.36 6.4M
2023-08-28 4.35 4.37 4.20 4.22 6.1M
2023-08-25 4.25 4.32 4.16 4.17 4.8M
2023-08-24 4.21 4.27 4.18 4.22 3.5M
2023-08-23 4.28 4.30 4.21 4.21 3.1M
2023-08-22 4.37 4.37 4.22 4.31 5.8M
2023-08-21 4.28 4.39 4.28 4.35 4.8M
2023-08-18 4.38 4.41 4.30 4.30 4.9M
2023-08-17 4.33 4.45 4.31 4.39 6.0M
2023-08-16 4.38 4.47 4.33 4.34 5.3M
2023-08-15 4.35 4.51 4.35 4.40 5.8M
2023-08-14 4.31 4.38 4.28 4.38 3.6M
2023-08-11 4.40 4.40 4.32 4.32 4.2M
2023-08-10 4.42 4.42 4.37 4.39 2.2M
2023-08-09 4.40 4.44 4.37 4.38 3.2M
2023-08-08 4.45 4.47 4.39 4.41 3.0M
2023-08-07 4.46 4.48 4.42 4.43 3.2M
2023-08-04 4.47 4.51 4.45 4.46 4.4M
2023-08-03 4.48 4.50 4.45 4.46 3.8M
2023-08-02 4.49 4.51 4.45 4.48 3.4M
2023-08-01 4.49 4.53 4.45 4.50 4.4M
2023-07-31 4.48 4.51 4.45 4.48 4.1M
2023-07-28 4.42 4.49 4.40 4.47 3.6M
2023-07-27 4.47 4.51 4.41 4.43 3.3M
2023-07-26 4.42 4.49 4.41 4.48 3.7M
2023-07-25 4.42 4.44 4.38 4.43 3.5M
2023-07-24 4.37 4.43 4.35 4.42 2.3M
2023-07-21 4.36 4.41 4.35 4.40 2.9M
2023-07-20 4.42 4.44 4.37 4.38 4.0M
2023-07-19 4.41 4.43 4.38 4.41 3.8M
2023-07-18 4.35 4.42 4.32 4.41 6.0M
2023-07-17 4.27 4.35 4.25 4.35 4.9M
2023-07-14 4.30 4.32 4.27 4.29 3.6M
2023-07-13 4.31 4.35 4.29 4.30 4.7M
2023-07-12 4.36 4.37 4.28 4.29 5.4M
2023-07-11 4.36 4.38 4.33 4.36 4.3M
2023-07-10 4.35 4.40 4.34 4.37 4.1M
2023-07-07 4.36 4.40 4.34 4.35 6.4M
2023-07-06 4.30 4.38 4.30 4.36 5.3M
2023-07-05 4.31 4.35 4.28 4.33 4.9M
2023-07-04 4.27 4.32 4.23 4.30 5.8M
2023-07-03 4.22 4.29 4.21 4.27 4.9M
2023-06-30 4.13 4.25 4.12 4.22 5.9M
2023-06-29 4.10 4.14 4.09 4.13 3.9M
2023-06-28 4.07 4.10 4.01 4.09 4.7M
2023-06-27 3.96 4.08 3.95 4.06 5.8M
2023-06-26 4.00 4.00 3.93 3.96 3.9M
2023-06-21 4.00 4.03 3.99 4.02 4.1M
2023-06-20 4.03 4.05 4.00 4.01 4.3M
2023-06-19 4.12 4.12 4.05 4.05 4.3M
2023-06-16 4.09 4.14 4.08 4.11 3.4M
2023-06-15 4.13 4.13 4.06 4.10 3.7M
2023-06-14 4.14 4.14 4.10 4.13 3.1M
2023-06-13 4.15 4.18 4.12 4.13 3.4M
2023-06-12 4.14 4.17 4.07 4.17 4.1M
2023-06-09 4.13 4.16 4.11 4.12 2.9M
2023-06-08 4.16 4.18 4.12 4.15 3.6M
2023-06-07 4.14 4.18 4.13 4.16 3.7M
2023-06-06 4.28 4.29 4.14 4.16 6.6M
2023-06-05 4.28 4.31 4.26 4.30 2.6M
2023-06-02 4.28 4.30 4.26 4.28 4.0M
2023-06-01 4.33 4.35 4.25 4.27 4.4M
2023-05-31 4.34 4.38 4.30 4.34 3.5M
2023-05-30 4.33 4.36 4.22 4.35 4.3M
2023-05-29 4.38 4.41 4.29 4.33 4.9M
2023-05-26 4.39 4.40 4.32 4.39 3.3M
2023-05-25 4.38 4.39 4.31 4.36 4.1M
2023-05-24 4.37 4.42 4.34 4.40 3.5M
2023-05-23 4.36 4.41 4.35 4.39 4.9M
2023-05-22 4.33 4.36 4.31 4.36 3.5M
2023-05-19 4.33 4.34 4.28 4.32 2.6M
2023-05-18 4.31 4.36 4.31 4.34 4.1M
2023-05-17 4.27 4.32 4.23 4.31 4.7M
2023-05-16 4.29 4.29 4.24 4.26 3.1M
2023-05-15 4.27 4.29 4.22 4.28 3.4M
2023-05-12 4.28 4.32 4.27 4.28 3.8M
2023-05-11 4.24 4.31 4.22 4.30 4.5M
2023-05-10 4.27 4.29 4.21 4.24 6.2M
2023-05-09 4.28 4.30 4.22 4.28 5.7M
2023-05-08 4.27 4.31 4.24 4.28 6.3M
2023-05-05 4.32 4.33 4.24 4.28 6.5M
2023-05-04 4.23 4.36 4.22 4.32 9.7M
2023-04-28 4.23 4.30 4.20 4.29 5.1M
2023-04-27 4.15 4.24 4.14 4.24 4.6M
2023-04-26 4.12 4.20 4.07 4.18 4.5M
2023-04-25 4.19 4.19 4.03 4.09 5.7M
2023-04-24 4.18 4.18 4.13 4.16 4.6M
2023-04-21 4.25 4.27 4.15 4.15 5.9M
2023-04-20 4.34 4.34 4.23 4.25 5.2M
2023-04-19 4.37 4.37 4.31 4.33 4.3M
2023-04-18 4.44 4.44 4.34 4.36 7.1M
2023-04-17 4.36 4.42 4.35 4.42 4.1M
2023-04-14 4.39 4.42 4.35 4.38 3.7M
2023-04-13 4.38 4.40 4.33 4.38 4.5M
2023-04-12 4.34 4.38 4.33 4.38 3.3M
2023-04-11 4.34 4.37 4.30 4.35 6.4M
2023-04-10 4.41 4.42 4.34 4.34 5.4M
2023-04-07 4.39 4.42 4.37 4.40 4.3M
2023-04-06 4.41 4.41 4.35 4.37 4.8M
2023-04-04 4.49 4.50 4.40 4.41 7.5M
2023-04-03 4.47 4.51 4.45 4.50 7.7M
2023-03-31 4.45 4.49 4.45 4.48 5.2M
2023-03-30 4.51 4.52 4.43 4.47 5.4M
2023-03-29 4.57 4.58 4.49 4.50 8.0M
2023-03-28 4.59 4.61 4.52 4.57 5.7M
2023-03-27 4.63 4.63 4.55 4.59 6.2M
2023-03-24 4.63 4.67 4.60 4.63 5.0M
2023-03-23 4.68 4.68 4.60 4.61 4.7M
2023-03-22 4.64 4.68 4.60 4.67 4.5M
2023-03-21 4.56 4.64 4.55 4.63 5.3M
2023-03-20 4.57 4.64 4.56 4.58 7.0M
2023-03-17 4.63 4.64 4.55 4.56 4.4M
2023-03-16 4.63 4.66 4.56 4.57 5.5M
2023-03-15 4.57 4.69 4.56 4.67 5.4M
2023-03-14 4.63 4.64 4.53 4.58 4.9M
2023-03-13 4.62 4.68 4.59 4.63 4.9M
2023-03-10 4.68 4.72 4.64 4.66 4.9M
2023-03-09 4.74 4.74 4.69 4.72 4.2M
2023-03-08 4.70 4.74 4.65 4.72 4.0M
2023-03-07 4.75 4.76 4.68 4.68 5.8M
2023-03-06 4.75 4.78 4.73 4.74 4.0M
2023-03-03 4.78 4.79 4.73 4.76 5.0M
2023-03-02 4.80 4.81 4.75 4.77 5.1M
2023-03-01 4.83 4.83 4.77 4.80 5.5M
2023-02-28 4.70 4.81 4.70 4.81 6.7M
2023-02-27 4.75 4.78 4.69 4.70 6.3M
2023-02-24 4.78 4.80 4.73 4.77 5.6M
2023-02-23 4.82 4.82 4.75 4.78 6.3M
2023-02-22 4.83 4.83 4.78 4.82 4.4M
2023-02-21 4.82 4.85 4.79 4.82 5.8M
2023-02-20 4.80 4.81 4.73 4.80 5.5M
2023-02-17 4.74 4.84 4.73 4.79 6.6M
2023-02-16 4.87 4.90 4.71 4.75 9.1M
2023-02-15 4.86 4.90 4.84 4.87 8.0M
2023-02-14 4.93 4.94 4.86 4.91 6.7M
2023-02-13 4.93 4.94 4.89 4.91 5.7M
2023-02-10 4.92 4.94 4.86 4.91 5.0M
2023-02-09 4.88 4.92 4.84 4.91 6.8M
2023-02-08 4.86 4.91 4.85 4.88 5.3M
2023-02-07 4.86 4.87 4.83 4.86 5.1M
2023-02-06 4.85 4.90 4.82 4.86 7.1M
2023-02-03 4.83 4.88 4.77 4.83 7.4M
2023-02-02 4.84 4.87 4.80 4.86 8.1M
2023-02-01 4.78 4.85 4.75 4.84 8.8M
2023-01-31 4.73 4.78 4.69 4.77 8.0M
2023-01-30 4.71 4.74 4.68 4.74 9.6M
2023-01-20 4.61 4.68 4.61 4.67 8.7M
2023-01-19 4.57 4.63 4.56 4.61 5.3M
2023-01-18 4.52 4.61 4.52 4.58 4.5M
2023-01-17 4.68 4.69 4.56 4.57 4.8M
2023-01-16 4.55 4.68 4.55 4.65 8.8M
2023-01-13 4.49 4.57 4.49 4.54 4.5M
2023-01-12 4.58 4.61 4.51 4.52 5.2M
2023-01-11 4.65 4.65 4.56 4.57 4.4M
2023-01-10 4.71 4.72 4.60 4.61 5.5M
2023-01-09 4.65 4.69 4.61 4.65 5.0M
2023-01-06 4.69 4.71 4.62 4.62 6.4M
2023-01-05 4.75 4.75 4.64 4.67 5.8M
2023-01-04 4.68 4.75 4.67 4.72 6.6M
2023-01-03 4.55 4.71 4.54 4.70 8.7M