Beijing Bohui Science Technology Co

688004
🏛️ china →
27.45
Last Update: 2025-09-29
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
2022-12-30 14.65 14.81 14.53 14.70 0.3M
2022-12-29 14.54 14.87 14.54 14.63 0.3M
2022-12-28 14.86 15.01 14.68 14.68 0.3M
2022-12-27 15.01 15.21 14.79 15.04 0.3M
2022-12-26 14.61 15.26 14.60 15.22 0.3M
2022-12-23 14.45 15.11 14.44 14.88 0.4M
2022-12-22 14.88 15.08 14.55 14.59 0.4M
2022-12-21 14.95 15.19 14.87 14.98 0.3M
2022-12-20 14.86 15.26 14.86 15.10 0.4M
2022-12-19 15.40 15.57 14.92 15.01 0.6M
2022-12-16 15.89 15.96 15.41 15.57 0.7M
2022-12-15 16.08 16.21 15.88 16.04 0.5M
2022-12-14 15.68 16.16 15.67 16.07 0.3M
2022-12-13 16.34 16.38 15.84 15.86 0.5M
2022-12-12 15.97 16.37 15.97 16.23 0.5M
2022-12-09 15.95 16.14 15.80 16.08 0.7M
2022-12-08 16.32 16.32 15.92 15.96 0.5M
2022-12-07 16.48 16.48 16.24 16.31 0.5M
2022-12-06 16.94 16.94 16.35 16.48 0.6M
2022-12-05 17.07 17.34 16.67 16.83 1.3M
2022-12-02 16.04 17.79 16.04 17.07 2.2M
2022-12-01 15.91 16.14 15.91 16.04 0.5M
2022-11-30 16.03 16.06 15.77 15.90 0.5M
2022-11-29 15.67 16.21 15.53 16.10 0.6M
2022-11-28 15.77 15.94 15.26 15.53 0.5M
2022-11-25 15.98 16.09 15.75 15.77 0.6M
2022-11-24 16.33 16.42 15.82 15.96 0.7M
2022-11-23 16.67 16.77 16.01 16.23 0.7M
2022-11-22 17.36 17.38 16.49 16.65 1.1M
2022-11-21 17.85 17.85 16.97 17.24 1.3M
2022-11-18 17.08 18.70 17.08 17.87 2.2M
2022-11-17 16.91 17.24 16.79 17.24 0.6M
2022-11-16 17.03 17.20 16.69 16.84 0.6M
2022-11-15 16.66 17.14 16.66 17.03 0.6M
2022-11-14 16.48 16.73 16.36 16.66 0.5M
2022-11-11 16.94 17.29 16.45 16.48 0.6M
2022-11-10 16.84 17.18 16.67 16.74 0.5M
2022-11-09 16.81 17.06 16.67 16.84 0.3M
2022-11-08 16.91 17.13 16.50 16.97 0.7M
2022-11-07 16.64 17.12 16.52 16.91 0.7M
2022-11-04 16.65 16.70 16.40 16.64 0.7M
2022-11-03 16.67 16.80 16.23 16.66 0.7M
2022-11-02 16.33 16.78 16.32 16.74 0.8M
2022-11-01 16.45 16.49 16.12 16.37 0.7M
2022-10-31 15.44 16.57 15.25 16.21 1.0M
2022-10-28 15.92 16.06 15.27 15.30 0.7M
2022-10-27 16.03 16.17 15.72 15.92 0.6M
2022-10-26 15.27 16.13 15.16 16.02 1.1M
2022-10-25 15.32 15.57 14.87 15.06 0.7M
2022-10-24 15.77 16.15 15.33 15.52 0.6M
2022-10-21 15.46 16.07 15.11 15.78 0.7M
2022-10-20 15.11 15.58 14.98 15.35 0.4M
2022-10-19 15.48 15.55 15.11 15.19 0.4M
2022-10-18 15.65 15.65 15.32 15.43 0.4M
2022-10-17 15.02 15.67 15.02 15.60 0.6M
2022-10-14 14.82 15.11 14.75 14.96 0.5M
2022-10-13 14.54 14.87 14.40 14.73 0.4M
2022-10-12 13.92 14.53 13.80 14.53 0.5M
2022-10-11 14.09 14.11 13.72 13.88 0.3M
2022-10-10 14.29 14.40 13.79 14.09 0.4M
2022-09-30 14.40 14.59 14.15 14.18 0.4M
2022-09-29 14.34 14.72 14.18 14.40 0.4M
2022-09-28 14.94 14.94 14.28 14.28 0.3M
2022-09-27 14.59 15.04 14.33 14.84 0.4M
2022-09-26 14.76 14.86 14.28 14.28 0.3M
2022-09-23 15.25 15.25 14.67 14.78 0.4M
2022-09-22 15.11 15.38 15.05 15.11 0.2M
2022-09-21 14.96 15.31 14.55 15.11 0.3M
2022-09-20 14.85 14.96 14.75 14.88 0.2M
2022-09-19 15.21 15.21 14.61 14.79 0.4M
2022-09-16 15.49 15.65 15.21 15.27 0.2M
2022-09-15 15.82 15.87 15.33 15.49 0.3M
2022-09-14 15.74 15.86 15.53 15.81 0.4M
2022-09-13 15.67 15.87 15.65 15.74 0.2M
2022-09-09 15.72 15.77 15.60 15.65 0.3M
2022-09-08 15.95 15.95 15.62 15.70 0.4M
2022-09-07 15.97 16.10 15.90 15.95 0.6M
2022-09-06 16.12 16.21 15.92 16.10 0.4M
2022-09-05 16.30 16.30 15.83 16.04 0.4M
2022-09-02 15.52 16.28 15.51 16.14 0.6M
2022-09-01 15.60 15.86 15.50 15.50 0.5M
2022-08-31 15.96 16.03 15.49 15.70 0.5M
2022-08-30 15.68 16.06 15.65 16.04 0.8M
2022-08-29 15.26 15.76 15.20 15.68 0.9M
2022-08-26 16.31 16.43 15.61 15.68 1.9M
2022-08-25 17.55 17.77 17.17 17.30 0.4M
2022-08-24 18.33 18.47 17.38 17.59 0.7M
2022-08-23 18.79 18.79 18.31 18.45 0.4M
2022-08-22 18.34 18.83 18.09 18.56 0.6M
2022-08-19 18.78 18.97 18.31 18.33 0.6M
2022-08-18 18.65 18.77 18.37 18.72 0.6M
2022-08-17 18.66 18.78 18.50 18.65 0.5M
2022-08-16 18.87 18.87 18.48 18.62 0.6M
2022-08-15 19.11 19.11 18.53 18.67 0.8M
2022-08-12 19.14 19.29 18.91 19.01 0.8M
2022-08-11 18.80 19.13 18.79 19.04 0.6M
2022-08-10 18.55 18.95 18.48 18.82 0.6M
2022-08-09 18.76 18.79 18.41 18.58 0.4M
2022-08-08 18.55 18.77 18.26 18.75 0.7M
2022-08-05 17.74 18.55 17.74 18.55 1.2M
2022-08-04 17.10 17.92 17.10 17.91 0.7M
2022-08-03 16.81 17.64 16.81 17.09 0.4M
2022-08-02 17.94 17.94 16.75 17.02 0.8M
2022-08-01 18.00 18.23 17.80 17.93 0.4M
2022-07-29 18.21 18.36 17.84 18.00 0.5M
2022-07-28 18.08 18.19 17.99 18.12 0.6M
2022-07-27 17.88 18.09 17.62 17.97 0.5M
2022-07-26 17.75 17.87 17.41 17.85 0.3M
2022-07-25 17.91 17.99 17.67 17.87 0.4M
2022-07-22 17.86 18.09 17.59 17.91 0.5M
2022-07-21 17.79 18.03 17.72 17.86 0.4M
2022-07-20 17.72 17.83 17.60 17.71 0.2M
2022-07-19 17.38 17.77 17.38 17.75 0.6M
2022-07-18 16.81 17.36 16.68 17.35 0.4M
2022-07-15 16.76 17.28 16.63 16.81 0.4M
2022-07-14 16.80 17.11 16.63 17.04 0.3M
2022-07-13 16.49 16.87 16.49 16.82 0.2M
2022-07-12 17.17 17.17 16.61 16.66 0.4M
2022-07-11 17.21 17.44 16.97 17.17 0.3M
2022-07-08 17.15 17.53 17.09 17.33 0.4M
2022-07-07 16.99 17.27 16.95 17.11 0.2M
2022-07-06 17.02 17.19 16.87 16.99 0.4M
2022-07-05 17.77 17.91 16.88 17.06 0.6M
2022-07-04 17.39 17.75 17.31 17.71 0.6M
2022-07-01 17.57 17.63 17.11 17.25 0.5M
2022-06-30 17.60 17.92 17.49 17.56 0.5M
2022-06-29 17.99 18.04 17.60 17.60 0.5M
2022-06-28 17.60 18.06 17.32 18.01 0.8M
2022-06-27 17.70 17.82 17.59 17.65 0.4M
2022-06-24 17.59 17.91 17.59 17.70 0.6M
2022-06-23 17.27 17.65 17.23 17.58 0.4M
2022-06-22 24.88 25.49 24.35 24.41 0.4M
2022-06-21 24.98 25.14 24.57 24.80 0.3M
2022-06-20 24.93 25.14 24.74 25.00 0.5M
2022-06-17 24.90 25.20 24.37 24.94 0.4M
2022-06-16 24.79 25.49 24.48 25.30 0.5M
2022-06-15 24.52 25.30 24.52 24.71 0.3M
2022-06-14 24.93 24.97 23.78 24.71 0.4M
2022-06-13 24.65 25.10 24.40 25.05 0.4M
2022-06-10 24.43 24.86 24.33 24.79 0.4M
2022-06-09 25.66 25.66 24.20 24.40 0.7M
2022-06-08 26.02 26.34 25.06 25.57 0.5M
2022-06-07 26.52 26.92 25.76 26.02 0.6M
2022-06-06 25.95 27.10 25.90 26.69 1.2M
2022-06-02 24.68 26.38 24.17 26.03 1.1M
2022-06-01 23.67 24.99 23.50 24.84 0.8M
2022-05-31 23.04 23.72 22.63 23.69 0.3M
2022-05-30 23.45 23.45 22.86 23.04 0.2M
2022-05-27 23.33 23.58 23.05 23.45 0.2M
2022-05-26 23.25 23.36 22.54 23.35 0.2M
2022-05-25 22.98 23.24 22.66 23.03 0.2M
2022-05-24 24.00 24.00 22.63 22.63 0.2M
2022-05-23 24.15 24.38 23.80 23.99 0.2M
2022-05-20 23.74 23.95 23.46 23.89 0.3M
2022-05-19 23.01 23.61 22.85 23.54 0.2M
2022-05-18 23.25 23.66 23.00 23.40 0.2M
2022-05-17 23.61 23.61 22.72 23.07 0.2M
2022-05-16 23.64 23.91 23.30 23.61 0.3M
2022-05-13 23.28 23.59 23.06 23.39 0.2M
2022-05-12 23.35 23.44 22.90 23.20 0.2M
2022-05-11 23.50 23.88 23.03 23.08 0.3M
2022-05-10 22.64 23.28 22.31 23.28 0.3M
2022-05-09 22.73 23.12 22.46 22.94 0.3M
2022-05-06 22.11 22.81 21.63 22.65 0.4M
2022-05-05 22.22 22.66 21.81 22.40 0.5M
2022-04-29 21.23 22.28 21.04 22.20 0.5M
2022-04-28 21.96 21.96 20.68 21.21 0.4M
2022-04-27 21.97 21.97 20.30 21.82 0.7M
2022-04-26 22.90 23.52 21.79 21.96 0.5M
2022-04-25 26.00 26.10 23.55 23.63 0.4M
2022-04-22 26.67 26.73 26.08 26.21 0.3M
2022-04-21 27.70 27.97 26.66 26.67 0.2M
2022-04-20 27.85 28.21 27.54 27.59 0.2M
2022-04-19 28.07 28.36 27.55 27.85 0.1M
2022-04-18 27.50 28.08 26.71 27.80 0.2M
2022-04-15 28.50 28.50 27.46 27.67 0.3M
2022-04-14 28.04 28.53 28.04 28.37 0.2M
2022-04-13 28.80 28.80 28.00 28.08 0.4M
2022-04-12 28.26 28.90 27.99 28.80 0.5M
2022-04-11 29.01 29.45 27.67 28.27 0.4M
2022-04-08 29.60 29.99 28.83 29.23 0.4M
2022-04-07 30.12 30.60 29.29 29.36 0.4M
2022-04-06 30.10 30.75 29.86 30.70 0.3M
2022-04-01 30.28 30.45 29.82 30.15 0.2M
2022-03-31 30.41 30.70 30.00 30.28 0.3M
2022-03-30 30.00 30.47 29.80 30.41 0.4M
2022-03-29 31.00 31.00 29.80 29.81 0.4M
2022-03-28 30.74 31.10 30.38 30.49 0.2M
2022-03-25 30.40 31.27 30.40 30.74 0.4M
2022-03-24 30.80 30.80 29.98 30.67 0.4M
2022-03-23 30.50 30.79 30.44 30.77 0.3M
2022-03-22 30.40 30.76 30.10 30.66 0.3M
2022-03-21 30.10 30.49 29.76 30.47 0.3M
2022-03-18 29.65 30.35 29.10 30.10 0.3M
2022-03-17 29.65 30.44 29.64 29.92 0.5M
2022-03-16 29.25 29.81 28.50 29.60 0.5M
2022-03-15 30.06 30.28 28.88 28.89 0.4M
2022-03-14 31.01 31.01 30.10 30.10 0.3M
2022-03-11 30.60 31.20 29.80 31.01 0.4M
2022-03-10 31.05 31.40 30.70 30.72 0.3M
2022-03-09 31.51 32.16 30.01 30.55 0.5M
2022-03-08 32.25 32.47 31.50 31.61 0.6M
2022-03-07 32.98 32.98 32.13 32.28 0.3M
2022-03-04 33.10 33.54 32.85 32.88 0.3M
2022-03-03 33.57 33.59 33.11 33.47 0.3M
2022-03-02 33.38 33.49 33.04 33.49 0.3M
2022-03-01 33.02 33.30 32.90 33.18 0.3M
2022-02-28 33.01 33.20 32.07 33.00 0.5M
2022-02-25 32.35 33.11 32.35 32.88 0.5M
2022-02-24 33.44 33.65 31.75 32.05 0.8M
2022-02-23 33.35 33.93 32.68 33.71 0.6M
2022-02-22 33.58 33.64 32.63 33.14 0.4M
2022-02-21 32.56 33.98 32.55 33.71 0.9M
2022-02-18 32.70 32.92 32.34 32.50 0.9M
2022-02-17 33.94 34.21 32.91 32.93 0.7M
2022-02-16 33.97 34.22 33.80 34.04 0.3M
2022-02-15 34.00 34.37 33.61 33.98 0.3M
2022-02-14 33.68 34.14 33.58 33.89 0.3M
2022-02-11 34.31 34.57 33.73 33.78 0.4M
2022-02-10 35.19 35.21 34.35 34.53 0.4M
2022-02-09 34.20 35.34 34.00 35.05 0.6M
2022-02-08 33.47 34.18 33.05 34.10 0.4M
2022-02-07 32.82 33.55 32.66 33.48 0.6M
2022-01-28 31.80 32.69 31.26 32.69 0.5M
2022-01-27 33.26 33.60 31.58 31.75 0.8M
2022-01-26 33.07 33.68 32.81 33.20 0.4M
2022-01-25 35.85 35.97 32.91 32.99 1.1M
2022-01-24 36.31 37.31 35.65 35.75 0.9M
2022-01-21 37.15 37.89 36.05 36.36 0.9M
2022-01-20 38.49 38.66 36.83 36.93 1.0M
2022-01-19 37.05 38.52 37.03 38.39 1.3M
2022-01-18 38.16 38.60 37.20 37.29 1.5M
2022-01-17 35.65 38.48 35.65 37.97 1.9M
2022-01-14 36.50 36.95 35.73 35.74 0.8M
2022-01-13 36.77 37.20 36.41 36.56 0.6M
2022-01-12 36.44 36.88 36.24 36.51 0.4M
2022-01-11 36.95 37.54 36.02 36.07 0.9M
2022-01-10 36.90 37.38 36.02 37.10 1.0M
2022-01-07 37.00 38.33 36.05 36.50 1.4M
2022-01-06 36.79 37.47 36.31 36.69 0.8M
2022-01-05 37.18 37.80 36.38 36.68 1.3M
2022-01-04 35.25 37.10 35.25 36.78 1.5M